Hemisphere Energy Corporation (HMENF)
OTCMKTS
· Delayed Price · Currency is USD
1.390
0.00 (0.00%)
Jul 14, 2025, 3:41 PM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | - | 31,136 |
| Jul 11, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.29% | 10,848 |
| Jul 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.29% | 7,551 |
| Jul 9, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 69,066 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.18% | 18,655 |
| Jul 7, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.44% | 72,150 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.52% | 13,361 |
| Jul 2, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.51% | 12,359 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | -0.07% | 27,296 |
| Jun 30, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 0.81% | 152,164 |
| Jun 27, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 23,574 |
| Jun 26, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 10,885 |
| Jun 25, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 21,217 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -1.08% | 66,324 |
| Jun 23, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 19,099 |
| Jun 20, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.99% | 43,434 |
| Jun 18, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.57% | 40,245 |
| Jun 17, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.38 | - | 21,451 |
| Jun 16, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.38 | -2.10% | 28,821 |
| Jun 13, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.41 | 5.54% | 61,574 |
| Jun 12, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.34 | 0.15% | 5,981 |
| Jun 11, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.34 | 0.45% | 42,995 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | 0.52% | 21,634 |
| Jun 9, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.32 | 1.90% | 42,352 |
| Jun 6, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | - | 54,171 |
| Jun 5, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 0.84% | 8,160 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.29 | 0.15% | 24,768 |
| Jun 3, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.29 | 1.17% | 28,415 |
| Jun 2, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | -0.23% | 29,521 |
| May 30, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 6,037 |
| May 29, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 71,228 |
| May 28, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.27 | 1.98% | 41,790 |
| May 27, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.25 | -0.39% | 46,646 |
| May 23, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.25 | 0.79% | 10,217 |
| May 22, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 32,075 |
| May 21, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 0.73% | 31,653 |
| May 20, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.23 | 1.31% | 12,171 |
| May 19, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.21 | -1.05% | 17,920 |
| May 16, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.22 | 1.48% | 23,548 |
| May 15, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.20 | -1.21% | 14,710 |
| May 14, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | -1.20% | 13,322 |
| May 13, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 1.30% | 39,500 |
| May 12, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.22 | -0.48% | 14,966 |
| May 9, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.22 | 1.22% | 19,213 |
| May 8, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.21 | -0.41% | 36,988 |
| May 7, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.21 | - | 15,450 |
| May 6, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.21 | 0.82% | 40,434 |
| May 5, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.20 | -1.13% | 12,294 |
| May 2, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.22 | 0.33% | 17,194 |
| May 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 43,706 |