STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Homerun Resources Inc. (HMR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4900

-0.0100

(-2.00%)

At close: 12:58PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	47,100
Apr 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Apr 11, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	71,500
Apr 10, 2024	0.5100	0.5100	0.4950	0.4950	0.4950	91,750
Apr 09, 2024	0.5100	0.5600	0.4600	0.5100	0.5100	704,500
Apr 08, 2024	0.5200	0.5400	0.4900	0.4950	0.4950	27,850
Apr 05, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	8,915
Apr 04, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	65,319
Apr 03, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	205,762
Apr 02, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	6,500
Apr 01, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	58,367
Mar 28, 2024	0.5800	0.5800	0.5500	0.5600	0.5600	37,487
Mar 27, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	34,500
Mar 26, 2024	0.5800	0.6200	0.5800	0.5900	0.5900	109,299
Mar 25, 2024	0.5300	0.5700	0.5200	0.5500	0.5500	43,432
Mar 22, 2024	0.4950	0.5200	0.4950	0.5200	0.5200	68,850
Mar 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	5,102
Mar 20, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	11,500
Mar 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,875
Mar 18, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	7,970
Mar 15, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	12,000
Mar 14, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	15,600
Mar 13, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	9,000
Mar 12, 2024	0.4850	0.5100	0.4850	0.5000	0.5000	38,500
Mar 11, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	10,500
Mar 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Mar 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	9,500
Mar 06, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	29,262
Mar 05, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	102,500
Mar 04, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	11,500
Mar 01, 2024	0.4850	0.4900	0.4700	0.4700	0.4700	17,000
Feb 29, 2024	0.4700	0.4900	0.4600	0.4900	0.4900	33,700
Feb 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,700
Feb 27, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	16,000
Feb 26, 2024	0.4900	0.5000	0.4750	0.4800	0.4800	47,000
Feb 23, 2024	0.4950	0.5100	0.4900	0.4900	0.4900	48,000
Feb 22, 2024	0.4700	0.4900	0.4600	0.4900	0.4900	8,500
Feb 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	54,000
Feb 20, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	11,500
Feb 16, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	6,500
Feb 15, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	4,000
Feb 14, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	18,500
Feb 13, 2024	0.5100	0.5200	0.4600	0.4850	0.4850	55,576
Feb 12, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	122,375
Feb 09, 2024	0.5300	0.5600	0.5300	0.5300	0.5300	52,520
Feb 08, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	67,000
Feb 07, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	62,000
Feb 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 05, 2024	0.6200	0.6200	0.5600	0.5700	0.5700	27,129
Feb 02, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	5,500
Feb 01, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	16,300
Jan 31, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	29,500
Jan 30, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	32,000
Jan 29, 2024	0.6400	0.6400	0.5900	0.6000	0.6000	38,700
Jan 26, 2024	0.5500	0.6200	0.5500	0.6200	0.6200	70,000
Jan 25, 2024	0.5000	0.5600	0.4800	0.5600	0.5600	57,500
Jan 24, 2024	0.5300	0.5300	0.4800	0.4900	0.4900	54,800
Jan 23, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	44,948
Jan 22, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	20,910
Jan 19, 2024	0.5100	0.5600	0.5000	0.5500	0.5500	101,485
Jan 18, 2024	0.5300	0.5300	0.4900	0.5300	0.5300	118,937
Jan 17, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	49,250
Jan 16, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	40,050
Jan 15, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	18,500
Jan 12, 2024	0.6200	0.6700	0.6100	0.6100	0.6100	101,750
Jan 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	3,000
Jan 10, 2024	0.6500	0.6600	0.5900	0.6100	0.6100	43,425
Jan 09, 2024	0.6700	0.6700	0.6500	0.6500	0.6500	22,200
Jan 08, 2024	0.6500	0.6600	0.6300	0.6500	0.6500	12,900
Jan 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Jan 04, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	2,500
Jan 03, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	20,000
Jan 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	5,000
Dec 29, 2023	0.6100	0.6400	0.6000	0.6300	0.6300	86,000
Dec 28, 2023	0.6400	0.6400	0.6000	0.6000	0.6000	39,000
Dec 27, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	26,255
Dec 22, 2023	0.6500	0.6500	0.6200	0.6400	0.6400	29,000
Dec 21, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	11,500
Dec 20, 2023	0.6800	0.6900	0.6600	0.6600	0.6600	23,200
Dec 19, 2023	0.6800	0.6900	0.6700	0.6700	0.6700	22,500
Dec 18, 2023	0.6800	0.7100	0.6800	0.6900	0.6900	75,850
Dec 15, 2023	0.6800	0.6800	0.6200	0.6800	0.6800	56,240
Dec 14, 2023	0.7000	0.7300	0.6800	0.6900	0.6900	34,500
Dec 13, 2023	0.7100	0.7400	0.6900	0.6900	0.6900	80,900
Dec 12, 2023	0.7800	0.7800	0.6800	0.6800	0.6800	224,280
Dec 11, 2023	0.8300	0.8400	0.7900	0.8100	0.8100	278,249
Dec 08, 2023	0.6700	0.8100	0.6700	0.8000	0.8000	264,200
Dec 07, 2023	0.6600	0.6700	0.6400	0.6500	0.6500	89,000
Dec 06, 2023	0.6200	0.6700	0.6200	0.6500	0.6500	63,000
Dec 05, 2023	0.6500	0.6500	0.5700	0.6000	0.6000	99,525
Dec 04, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	104,156
Dec 01, 2023	0.6800	0.7000	0.6300	0.6500	0.6500	84,589
Nov 30, 2023	0.6900	0.7200	0.6800	0.6800	0.6800	81,374
Nov 29, 2023	0.6800	0.7200	0.6700	0.6800	0.6800	168,800
Nov 28, 2023	0.6600	0.6800	0.6500	0.6500	0.6500	43,500
Nov 27, 2023	0.6600	0.6800	0.6400	0.6500	0.6500	33,666
Nov 24, 2023	0.6200	0.6800	0.6000	0.6500	0.6500	176,100
Nov 23, 2023	0.6100	0.6200	0.6100	0.6100	0.6100	18,500
Nov 22, 2023	0.6100	0.6300	0.5800	0.6100	0.6100	52,500
Nov 21, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	21,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7247-0.0006(-0.09%)

CRUDE OIL85.09-0.32(-0.37%)

Bitcoin CAD86,300.14-5,481.31(-5.97%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Homerun Resources Inc. (HMR.V)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7247
-0.0006(-0.09%)

CRUDE OIL
85.09
-0.32(-0.37%)

Bitcoin CAD
86,300.14
-5,481.31(-5.97%)