Homeland Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	-	852,246
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	260,972
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	299,822
Apr 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	191,814
Apr 22, 2026	0.32	0.32	0.31	0.32	0.32	-	111,076
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	406,296
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	304,216
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	107,846
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	287,870
Apr 15, 2026	0.32	0.32	0.31	0.32	0.32	-	234,873
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	216,000
Apr 13, 2026	0.32	0.33	0.32	0.32	0.32	-	260,802
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-	286,433
Apr 9, 2026	0.32	0.33	0.32	0.32	0.32	-	93,685
Apr 8, 2026	0.32	0.33	0.31	0.32	0.32	4.92%	207,629
Apr 7, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	122,735
Apr 6, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	145,865
Apr 2, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	218,125
Apr 1, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	264,476
Mar 31, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	244,756
Mar 30, 2026	0.33	0.33	0.31	0.31	0.31	-3.94%	215,870
Mar 27, 2026	0.30	0.32	0.30	0.32	0.32	5.83%	481,500
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-2.44%	564,568
Mar 25, 2026	0.31	0.32	0.30	0.31	0.31	-3.91%	458,435
Mar 24, 2026	0.31	0.35	0.31	0.32	0.32	3.23%	327,193
Mar 23, 2026	0.30	0.32	0.30	0.31	0.31	-	197,437
Mar 20, 2026	0.32	0.32	0.31	0.31	0.31	-	112,248
Mar 19, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	328,629
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	130,900
Mar 17, 2026	0.31	0.32	0.31	0.32	0.32	-	56,412
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	2.44%	123,466
Mar 13, 2026	0.33	0.33	0.31	0.31	0.31	-3.91%	525,823
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-2.29%	183,458
Mar 11, 2026	0.34	0.34	0.32	0.33	0.33	-0.76%	214,500
Mar 10, 2026	0.34	0.34	0.33	0.33	0.33	-	247,109
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-0.75%	373,335
Mar 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.92%	380,836
Mar 5, 2026	0.36	0.36	0.34	0.34	0.34	-3.52%	667,643
Mar 4, 2026	0.36	0.36	0.36	0.36	0.36	-	643,812
Mar 3, 2026	0.39	0.39	0.35	0.36	0.36	-6.58%	598,627
Mar 2, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	347,922
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	91,012
Feb 26, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	187,692
Feb 25, 2026	0.38	0.38	0.36	0.37	0.37	1.37%	162,640
Feb 24, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	179,327
Feb 23, 2026	0.40	0.40	0.37	0.38	0.38	4.17%	116,161
Feb 20, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	127,710
Feb 19, 2026	0.38	0.38	0.36	0.38	0.38	-	102,150
Feb 18, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	198,548
Feb 17, 2026	0.37	0.40	0.37	0.37	0.37	-6.33%	436,818
Feb 13, 2026	0.37	0.40	0.36	0.40	0.40	6.76%	281,100
Feb 12, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	209,082
Feb 11, 2026	0.36	0.37	0.35	0.37	0.37	2.10%	287,206
Feb 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.05%	335,998
Feb 9, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	417,156
Feb 6, 2026	0.34	0.38	0.34	0.37	0.37	4.23%	331,261
Feb 5, 2026	0.37	0.37	0.34	0.36	0.36	-5.33%	378,182
Feb 4, 2026	0.38	0.40	0.36	0.38	0.38	-1.32%	547,202
Feb 3, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	276,723
Feb 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	368,015
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	229,501
Jan 29, 2026	0.44	0.45	0.41	0.42	0.42	-1.19%	369,727
Jan 28, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	652,233
Jan 27, 2026	0.40	0.41	0.38	0.40	0.40	-	334,116
Jan 26, 2026	0.42	0.44	0.40	0.40	0.40	-4.76%	337,825
Jan 23, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	168,250
Jan 22, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	296,558
Jan 21, 2026	0.40	0.49	0.40	0.44	0.44	8.75%	759,537
Jan 20, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	397,443
Jan 19, 2026	0.40	0.40	0.36	0.39	0.39	-	493,637
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	5.41%	542,940
Jan 15, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	170,844
Jan 14, 2026	0.39	0.39	0.36	0.39	0.39	-1.28%	570,999
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	169,356
Jan 12, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	151,988
Jan 9, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	294,073
Jan 8, 2026	0.43	0.43	0.39	0.41	0.41	-2.41%	245,037
Jan 7, 2026	0.41	0.42	0.40	0.42	0.42	5.06%	184,665
Jan 6, 2026	0.41	0.42	0.39	0.40	0.40	-8.14%	129,181
Jan 5, 2026	0.42	0.43	0.40	0.43	0.43	4.88%	442,784
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	9.33%	323,219
Dec 31, 2025	0.39	0.39	0.36	0.38	0.38	1.35%	100,544
Dec 30, 2025	0.37	0.37	0.36	0.37	0.37	5.71%	151,940
Dec 29, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	1,032,251
Dec 24, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	430,482
Dec 23, 2025	0.40	0.40	0.37	0.38	0.38	-1.30%	155,111
Dec 22, 2025	0.36	0.39	0.35	0.39	0.39	10.00%	279,146
Dec 19, 2025	0.34	0.35	0.32	0.35	0.35	2.94%	444,371
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	4.62%	305,693
Dec 17, 2025	0.35	0.35	0.33	0.33	0.33	-2.99%	500,408
Dec 16, 2025	0.32	0.36	0.32	0.34	0.34	14.53%	710,250
Dec 15, 2025	0.31	0.31	0.29	0.29	0.29	0.86%	561,387
Dec 12, 2025	0.31	0.32	0.28	0.29	0.29	-7.94%	1,285,515
Dec 11, 2025	0.33	0.33	0.31	0.32	0.32	-	623,189
Dec 10, 2025	0.33	0.34	0.31	0.32	0.32	-3.08%	949,142
Dec 9, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	747,245
Dec 8, 2025	0.36	0.37	0.33	0.34	0.34	-4.23%	818,619
Dec 5, 2025	0.36	0.37	0.35	0.36	0.36	-	573,553
Dec 4, 2025	0.39	0.39	0.36	0.36	0.36	-8.97%	978,601
Dec 3, 2025	0.41	0.42	0.38	0.39	0.39	-6.02%	632,922