Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
2.070
+0.059 (2.93%)
At close: Mar 27, 2026
HMENF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.09 | 2.00 | 2.07 | 2.07 | 2.93% | 121,033 |
| Mar 26, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 1.57% | 66,762 |
| Mar 25, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 72,899 |
| Mar 24, 2026 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 3.01% | 64,032 |
| Mar 23, 2026 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | -0.42% | 66,819 |
| Mar 20, 2026 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | - | 39,512 |
| Mar 19, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -2.01% | 82,524 |
| Mar 18, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.78% | 58,090 |
| Mar 17, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.69% | 17,918 |
| Mar 16, 2026 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -1.92% | 100,619 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.87 | 1.93 | 1.93 | 3.04% | 82,144 |
| Mar 12, 2026 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | 2.41% | 145,985 |
| Mar 11, 2026 | 1.80 | 1.83 | 1.77 | 1.83 | 1.83 | 0.61% | 119,437 |
| Mar 10, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.71% | 25,720 |
| Mar 9, 2026 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -0.49% | 105,365 |
| Mar 6, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | 2.22% | 185,538 |
| Mar 5, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.95% | 176,745 |
| Mar 4, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 0.51% | 107,391 |
| Mar 3, 2026 | 1.74 | 1.80 | 1.72 | 1.77 | 1.77 | 2.54% | 177,102 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | 3.22% | 140,827 |
| Feb 27, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.20% | 58,875 |
| Feb 26, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.06% | 28,956 |
| Feb 25, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.06% | 96,720 |
| Feb 24, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.74% | 101,550 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.49% | 108,099 |
| Feb 20, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.25% | 89,951 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.19% | 128,437 |
| Feb 18, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.76% | 44,282 |
| Feb 17, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.08% | 45,652 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 1.49% | 22,626 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -2.95% | 12,750 |
| 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 |