Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
1.592
+0.033 (2.12%)
Feb 11, 2026, 3:48 PM EST
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.57 | 2.12% | 57,965 |
| Feb 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 0.32% | 25,652 |
| Feb 9, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.54 | 2.24% | 23,625 |
| Feb 6, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.50 | 0.53% | 19,050 |
| Feb 5, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.40% | 27,708 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.50 | -0.72% | 11,633 |
| Feb 3, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.51 | -0.07% | 9,458 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.51 | - | 81,695 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.51 | -1.61% | 63,800 |
| Jan 29, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.54 | 1.63% | 56,103 |
| Jan 28, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.51 | - | 94,486 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.51 | 0.99% | 67,740 |
| Jan 26, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.50 | 1.00% | 63,721 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | - | 26,927 |
| Jan 22, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.48 | 1.35% | 26,201 |
| Jan 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.46 | 1.37% | 25,631 |
| Jan 20, 2026 | 1.43 | 1.47 | 1.37 | 1.46 | 1.44 | 3.55% | 240,921 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.39 | -0.56% | 137,005 |
| Jan 15, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.40 | -0.84% | 109,520 |
| Jan 14, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.41 | - | 49,693 |
| Jan 13, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.41 | 2.14% | 20,023 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | -0.28% | 29,985 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | 0.65% | 11,773 |
| Jan 8, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.38 | 2.57% | 4,932 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.34 | -2.16% | 137,293 |
| Jan 6, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.37 | -1.42% | 70,697 |
| Jan 5, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.39 | -2.76% | 88,268 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.43 | 1.75% | 12,185 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -1.04% | 8,485 |
| Dec 30, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.42 | 0.70% | 64,053 |
| Dec 29, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.41 | 2.14% | 35,866 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -2.64% | 17,507 |
| Dec 24, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.42 | -0.35% | 1,507 |
| Dec 23, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.43 | 1.98% | 3,990 |
| Dec 22, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.40 | -0.35% | 8,630 |
| Dec 19, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.40 | -1.11% | 45,962 |
| Dec 18, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.42 | -0.69% | 23,200 |
| Dec 17, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.43 | 1.83% | 17,497 |
| Dec 16, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.40 | -1.46% | 69,775 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.42 | -2.31% | 22,544 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.46 | -1.67% | 41,232 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | -0.66% | 5,650 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.49 | -0.66% | 55,706 |
| Dec 9, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.50 | 0.66% | 33,765 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -1.95% | 61,826 |
| Dec 5, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.50 | 0.98% | 82,668 |
| Dec 4, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.49 | -0.97% | 129,863 |
| Dec 3, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.50 | 1.99% | 103,540 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.47 | 0.60% | 123,953 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.47 | 1.50 | 1.47 | 0.81% | 82,444 |