Skip to main content
logo
Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
2.110
-0.020 (-0.94%)
Jun 4, 2026, 3:17 PM EST

HMENF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.142.142.112.132.130.47%33,646
Jun 2, 20262.132.162.122.122.12-0.72%24,464
Jun 1, 20262.132.162.122.142.141.20%6,499
May 29, 20262.052.112.052.112.112.93%63,523
May 28, 20262.042.062.032.052.051.49%41,704
May 27, 20262.032.042.002.022.02-1.46%82,762
May 26, 20262.072.072.042.052.05-2.01%76,306
May 22, 20262.082.102.082.092.09-0.14%16,686
May 21, 20262.112.122.082.102.10-1.07%24,434
May 20, 20262.152.182.102.122.12-1.26%69,442
May 19, 20262.152.162.122.152.140.69%46,255
May 18, 20262.172.182.132.132.130.95%42,921
May 15, 20262.092.112.092.112.111.15%51,312
May 14, 20262.082.112.082.092.091.45%39,550
May 13, 20262.102.102.072.082.06-1.08%14,226
May 12, 20262.142.142.092.102.08-1.01%18,686
May 11, 20262.132.132.092.122.103.01%254,331
May 8, 20262.082.112.062.062.04-1.44%51,026
May 7, 20262.082.112.062.092.07-1.65%30,596
May 6, 20262.172.172.132.132.10-4.28%52,582
May 5, 20262.232.232.182.222.20-1.33%258,259
May 4, 20262.082.252.082.252.233.21%67,589
May 1, 20262.192.202.152.182.16-0.91%22,486
Apr 30, 20262.252.252.162.202.18-0.36%8,630
Apr 29, 20262.182.222.172.212.182.70%163,564
Apr 28, 20262.112.182.112.152.131.90%78,833
Apr 27, 20262.102.142.092.112.091.71%64,465
Apr 24, 20262.062.082.042.082.05-0.26%27,259
Apr 23, 20262.072.102.072.082.060.97%86,756
Apr 22, 20262.032.072.022.062.043.31%85,464
Apr 21, 20261.982.011.961.991.971.73%48,834
Apr 20, 20261.951.981.931.961.941.55%77,110
Apr 17, 20261.981.981.871.931.91-3.93%138,594
Apr 16, 20262.012.032.002.011.990.45%25,235
Apr 15, 20261.902.001.902.001.982.24%37,723
Apr 14, 20262.002.011.971.981.94-1.49%66,230
Apr 13, 20262.042.042.012.011.96-1.08%46,062
Apr 10, 20262.002.031.992.031.992.94%58,969
Apr 9, 20261.992.041.951.971.931.13%209,201
Apr 8, 20261.782.001.781.951.91-4.18%55,818
Apr 7, 20262.012.052.012.041.991.29%54,249
Apr 6, 20261.992.031.972.011.971.98%22,244
Apr 2, 20261.972.011.951.971.933.68%31,934
Apr 1, 20261.921.931.901.901.86-4.52%51,055
Mar 31, 20262.022.051.961.991.95-1.78%96,715
Mar 30, 20262.082.092.032.031.98-2.13%114,230
Mar 27, 20262.002.092.002.072.032.93%121,033
Mar 26, 20261.992.031.992.011.971.57%66,762
Mar 25, 20261.961.981.951.981.941.54%72,899
Mar 24, 20261.881.971.881.951.913.01%64,032