Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
1.610
-0.015 (-0.92%)
Sep 10, 2026, 1:53 PM EST
HMENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 0.31% | 60,287 |
| Sep 9, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 87,700 |
| Sep 8, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.31% | 104,523 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.80% | 136,425 |
| Sep 3, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.63 | 0.28% | 110,918 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 165,345 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 85,572 |
| Aug 31, 2026 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | 2.47% | 127,135 |
| Aug 28, 2026 | 1.62 | 1.64 | 1.56 | 1.62 | 1.62 | 1.13% | 819,488 |
| Aug 27, 2026 | 1.47 | 1.62 | 1.38 | 1.62 | 1.60 | -13.14% | 735,257 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.87 | 1.87 | 1.84 | -1.84% | 22,799 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.88 | -3.06% | 36,760 |
| Aug 24, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.94 | -0.50% | 93,345 |
| Aug 21, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.95 | 0.97% | 312,918 |
| Aug 20, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.93 | 0.06% | 197,782 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.93 | -0.52% | 27,207 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.94 | 1.03% | 11,540 |
| Aug 17, 2026 | 1.90 | 1.94 | 1.89 | 1.94 | 1.92 | 2.37% | 46,801 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.87 | 1.34% | 13,961 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.85 | 0.97% | 52,011 |
| Aug 12, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.83 | 0.65% | 26,905 |
| Aug 11, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.82 | 0.38% | 16,605 |
| Aug 10, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.81 | 3.33% | 25,905 |
| Aug 7, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.75 | 1.37% | 132,723 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.73 | - | 149,439 |
| Aug 5, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.73 | -0.91% | 45,422 |
| Aug 4, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.75 | -1.89% | 111,320 |
| Aug 3, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.78 | -1.64% | 7,267 |
| Jul 31, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.81 | 0.55% | 8,441 |
| Jul 30, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.80 | 0.55% | 140,587 |
| Jul 29, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.79 | 2.03% | 35,907 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.75 | -2.82% | 26,407 |
| Jul 27, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.81 | -3.31% | 34,454 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.87 | -2.23% | 14,704 |
| Jul 23, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.91 | 2.17% | 55,998 |
| Jul 22, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.87 | 1.18% | 36,082 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.85 | -1.48% | 42,318 |
| Jul 20, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.87 | -0.18% | 34,545 |
| Jul 17, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.88 | 1.69% | 23,177 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.85 | -1.16% | 28,470 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.87 | -0.53% | 42,338 |
| Jul 14, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.88 | 2.04% | 81,128 |
| Jul 13, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.84 | 3.10% | 113,061 |
| Jul 10, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.79 | 2.03% | 20,150 |
| Jul 9, 2026 | 1.80 | 1.81 | 1.75 | 1.77 | 1.75 | -2.85% | 63,179 |
| Jul 8, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.80 | 5.32% | 29,836 |
| Jul 7, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.71 | 2.37% | 98,714 |
| Jul 6, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.67 | -1.17% | 21,731 |
| Jul 2, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | - | 31,764 |
| Jul 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.69 | -0.58% | 4,104 |