Skip to main content
Homerun Resources Inc. (TSXV:HMR)
Canada flag Canada · Delayed Price · Currency is CAD
1.010
-0.040 (-3.81%)
Dec 5, 2025, 3:59 PM EST

Homerun Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.041.051.041.051.05-37,683
Dec 3, 20251.041.081.041.051.050.96%91,450
Dec 2, 20251.101.101.041.041.04-5.45%49,038
Dec 1, 20251.021.181.011.101.108.91%142,438
Nov 28, 20251.001.031.001.011.014.12%143,530
Nov 27, 20250.980.990.970.970.97-2.02%38,076
Nov 26, 20250.871.030.870.990.9916.47%206,739
Nov 25, 20250.830.850.800.850.851.19%129,098
Nov 24, 20250.830.840.830.840.841.20%17,866
Nov 21, 20250.830.850.830.830.83-51,243
Nov 20, 20250.870.880.830.830.83-4.60%34,555
Nov 19, 20250.880.880.870.870.87-96,958
Nov 18, 20250.880.880.860.870.87-1.14%61,982
Nov 17, 20250.900.900.880.880.88-2.22%38,985
Nov 14, 20250.880.900.880.900.903.45%24,373
Nov 13, 20250.900.910.850.870.87-3.33%66,640
Nov 12, 20250.880.900.880.900.902.27%13,500
Nov 11, 20250.860.890.850.880.882.33%40,852
Nov 10, 20250.840.860.840.860.862.38%55,163
Nov 7, 20250.870.870.830.840.84-3.45%63,042
Nov 6, 20250.880.880.870.870.87-44,900
Nov 5, 20250.870.880.870.870.87-39,216
Nov 4, 20250.870.900.870.870.87-42,175
Nov 3, 20250.930.930.870.870.87-6.45%82,331
Oct 31, 20250.950.950.930.930.93-3.12%44,331
Oct 30, 20250.920.970.920.960.965.49%66,300
Oct 29, 20250.910.910.890.910.91-49,511
Oct 28, 20250.930.930.910.910.91-2.15%33,138
Oct 27, 20250.970.970.920.930.93-3.12%76,047
Oct 24, 20250.960.970.950.960.961.05%90,347
Oct 23, 20250.950.960.950.950.95-75,300
Oct 22, 20250.950.950.930.950.95-33,478
Oct 21, 20250.960.960.920.950.95-2.06%81,698
Oct 20, 20250.980.980.950.970.97-65,612
Oct 17, 20250.910.970.910.970.975.43%94,172
Oct 16, 20250.920.930.920.920.921.10%23,500
Oct 15, 20250.910.950.910.910.91-2.15%96,232
Oct 14, 20250.930.940.910.930.93-159,268
Oct 10, 20250.960.970.900.930.93-3.12%67,958
Oct 9, 20250.930.980.910.960.96-95,764
Oct 8, 20251.001.000.950.960.96-3.03%80,386
Oct 7, 20250.981.000.930.990.992.06%83,245
Oct 6, 20250.910.970.910.970.976.59%117,861
Oct 3, 20250.900.930.900.910.912.25%57,058
Oct 2, 20250.900.900.870.890.89-73,150
Oct 1, 20250.900.900.890.890.89-1.11%19,510
Sep 30, 20250.900.900.890.900.90-24,185
Sep 29, 20250.890.900.880.900.902.27%21,511
Sep 26, 20250.890.890.870.880.88-29,160
Sep 25, 20250.910.910.880.880.88-3.30%26,435
Sep 24, 20250.920.930.870.910.91-1.09%82,395
Sep 23, 20250.930.930.920.920.922.22%26,590
Sep 22, 20250.960.960.900.900.90-7.22%54,352
Sep 19, 20250.920.970.910.970.976.59%60,019
Sep 18, 20250.930.930.890.910.91-30,326
Sep 17, 20250.930.930.910.910.91-3.19%10,050
Sep 16, 20250.940.940.870.940.94-70,884
Sep 15, 20250.960.960.940.940.94-3.09%26,279
Sep 12, 20250.940.990.940.970.974.30%55,294
Sep 11, 20250.900.940.890.930.934.49%71,902
Sep 10, 20250.830.900.830.890.898.54%146,000
Sep 9, 20250.850.860.820.820.82-3.53%44,500
Sep 8, 20250.840.860.830.850.85-50,500
Sep 5, 20250.820.850.820.850.854.94%78,636
Sep 4, 20250.860.870.760.810.81-5.81%343,545
Sep 3, 20250.900.900.860.860.86-3.37%36,942
Sep 2, 20250.930.930.890.890.89-3.26%164,204
Aug 29, 20250.940.940.910.920.92-2.13%12,516
Aug 28, 20250.880.940.880.940.946.82%76,336
Aug 27, 20250.910.910.770.880.88-3.30%250,596
Aug 26, 20250.930.930.910.910.91-2.15%36,248
Aug 25, 20250.950.950.910.930.93-1.06%54,132
Aug 22, 20250.960.960.920.940.94-2.08%46,620
Aug 21, 20250.960.980.940.960.96-91,400
Aug 20, 20250.980.980.960.960.96-1.03%19,207
Aug 19, 20250.970.980.970.970.97-1.02%24,000
Aug 18, 20250.980.980.960.980.98-92,005
Aug 15, 20250.970.990.970.980.98-82,100
Aug 14, 20250.990.990.960.980.981.03%60,998
Aug 13, 20250.970.980.940.970.971.04%64,929
Aug 12, 20250.990.990.930.960.96-3.03%33,325
Aug 11, 20250.971.000.970.990.99-34,340
Aug 8, 20250.990.990.990.990.99-3,900
Aug 7, 20251.011.010.990.990.99-1.00%27,200
Aug 6, 20251.001.011.001.001.00-0.99%37,215
Aug 5, 20251.021.021.001.011.01-0.98%29,821
Aug 1, 20251.031.030.981.021.02-1.92%74,507
Jul 31, 20251.041.041.021.041.04-0.95%17,807
Jul 30, 20251.041.071.041.051.050.96%49,965
Jul 29, 20251.021.041.001.041.041.96%70,574
Jul 28, 20251.141.141.001.021.02-8.93%91,024
Jul 25, 20251.181.181.091.121.12-5.08%84,814
Jul 24, 20251.041.181.041.181.1813.46%107,862
Jul 23, 20251.051.121.011.041.04-1.89%118,130
Jul 22, 20250.971.080.971.061.0610.42%118,757
Jul 21, 20250.970.970.960.960.96-1.03%9,500
Jul 18, 20250.980.980.940.970.97-1.02%46,639
Jul 17, 20250.990.990.980.980.98-25,500
Jul 16, 20250.990.990.970.980.98-63,110
Jul 15, 20251.001.000.970.980.98-1.01%42,000