Hemisphere Energy Corporation (HMENF)
OTCMKTS
· Delayed Price · Currency is USD
1.225
-0.005 (-0.41%)
May 19, 2025, 4:00 PM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -1.05% | 17,920 |
| May 16, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.48% | 23,548 |
| May 15, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.21% | 14,710 |
| May 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -1.20% | 13,322 |
| May 13, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.30% | 39,500 |
| May 12, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.48% | 14,966 |
| May 9, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.22% | 19,213 |
| May 8, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -0.41% | 36,988 |
| May 7, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 15,450 |
| May 6, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 40,434 |
| May 5, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.13% | 12,294 |
| May 2, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.33% | 17,194 |
| May 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 43,706 |
| Apr 30, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 39,473 |
| Apr 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.24% | 16,151 |
| Apr 28, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.24% | 25,253 |
| Apr 25, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 4,381 |
| Apr 24, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 23,965 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 28,100 |
| Apr 22, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.24% | 10,343 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -2.13% | 28,801 |
| Apr 17, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | - | 47,216 |
| Apr 16, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.25 | 1.60% | 52,977 |
| Apr 15, 2025 | 1.31 | 1.31 | 1.23 | 1.25 | 1.23 | 0.81% | 63,818 |
| Apr 14, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.22 | -0.80% | 65,566 |
| Apr 11, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.23 | 5.13% | 37,916 |
| Apr 10, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.17 | -3.33% | 75,422 |
| Apr 9, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.21 | 5.58% | 59,825 |
| Apr 8, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.15 | -2.10% | 70,893 |
| Apr 7, 2025 | 1.16 | 1.22 | 1.15 | 1.19 | 1.17 | -0.34% | 75,826 |
| Apr 4, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.17 | -5.98% | 252,266 |
| Apr 3, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.25 | -0.39% | 69,414 |
| Apr 2, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.25 | -1.92% | 43,532 |
| Apr 1, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.28 | 0.78% | 17,115 |
| Mar 31, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.27 | 2.38% | 31,878 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.24 | -2.33% | 17,504 |
| Mar 27, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.27 | - | 27,924 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | 5,925 |
| Mar 25, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.28 | 2.12% | 11,804 |
| Mar 24, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | 1.25 | 1.03% | 49,820 |
| Mar 21, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | -0.87% | 5,070 |
| Mar 20, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.25 | -1.47% | 14,121 |
| Mar 19, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.27 | 4.03% | 47,560 |
| Mar 18, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.22 | 1.64% | 26,985 |
| Mar 17, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.83% | 165,682 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.19 | -0.58% | 40,995 |
| Mar 13, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -0.25% | 10,919 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.20 | 1.24% | 37,680 |
| Mar 11, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | -0.41% | 27,730 |
| Mar 10, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.19 | -2.02% | 80,497 |