Skip to main content
logo
Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
1.720
-0.012 (-0.69%)
Jun 26, 2026, 10:45 AM EST

HMENF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.701.731.701.721.72-0.69%52,694
Jun 25, 20261.701.741.701.731.731.01%34,862
Jun 24, 20261.771.791.681.721.71-3.12%96,192
Jun 23, 20261.801.801.751.771.77-1.06%61,085
Jun 22, 20261.691.831.691.791.79-1.46%40,565
Jun 18, 20261.821.851.781.821.82-1.86%90,031
Jun 17, 20261.861.871.851.851.85-1.70%99,686
Jun 16, 20261.861.881.841.881.88-0.42%421,489
Jun 15, 20261.861.901.851.891.89-2.58%69,748
Jun 12, 20261.981.981.931.941.940.42%125,434
Jun 11, 20262.012.041.951.951.93-4.38%109,816
Jun 10, 20262.022.042.012.042.022.07%5,983
Jun 9, 20262.022.021.972.001.98-1.58%9,627
Jun 8, 20262.032.062.012.032.010.50%29,194
Jun 5, 20262.102.102.022.022.00-3.81%78,752
Jun 4, 20262.132.132.102.102.08-1.41%105,234
Jun 3, 20262.142.142.112.132.110.47%33,646
Jun 2, 20262.132.162.122.122.10-0.72%24,464
Jun 1, 20262.132.162.122.142.121.20%6,499
May 29, 20262.052.112.052.112.092.93%63,523
May 28, 20262.042.062.032.052.031.49%41,704
May 27, 20262.032.042.002.022.00-1.46%82,762
May 26, 20262.072.072.042.052.03-2.01%76,306
May 22, 20262.082.102.082.092.07-0.14%16,686
May 21, 20262.112.122.082.102.08-1.07%24,434
May 20, 20262.152.182.102.122.10-1.26%69,442
May 19, 20262.152.162.122.152.120.69%46,255
May 18, 20262.172.182.132.132.110.95%42,921
May 15, 20262.092.112.092.112.091.15%51,312
May 14, 20262.082.112.082.092.071.44%39,550
May 13, 20262.102.102.072.082.04-1.08%14,226
May 12, 20262.142.142.092.102.06-1.01%18,686
May 11, 20262.132.132.092.122.083.01%254,331
May 8, 20262.082.112.062.062.02-1.44%51,026
May 7, 20262.082.112.062.092.05-1.65%30,596
May 6, 20262.172.172.132.132.08-4.28%52,582
May 5, 20262.232.232.182.222.18-1.33%258,259
May 4, 20262.082.252.082.252.213.21%67,589
May 1, 20262.192.202.152.182.14-0.91%22,486
Apr 30, 20262.252.252.162.202.16-0.36%8,630
Apr 29, 20262.182.222.172.212.162.70%163,564
Apr 28, 20262.112.182.112.152.111.90%78,833
Apr 27, 20262.102.142.092.112.071.71%64,465
Apr 24, 20262.062.082.042.082.03-0.26%27,259
Apr 23, 20262.072.102.072.082.040.97%86,756
Apr 22, 20262.032.072.022.062.023.31%85,464
Apr 21, 20261.982.011.961.991.951.73%48,834
Apr 20, 20261.951.981.931.961.921.55%77,110
Apr 17, 20261.981.981.871.931.89-3.93%138,594
Apr 16, 20262.012.032.002.011.970.45%25,235