Hemisphere Energy Corporation (HMENF)
OTCMKTS · Delayed Price · Currency is USD
1.570
-0.010 (-0.63%)
Nov 9, 2026, 2:49 PM EST
HMENF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.22% | 2,263 |
| Nov 6, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.03% | 7,605 |
| Nov 5, 2026 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -2.52% | 35,555 |
| Nov 4, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.33% | 96,268 |
| Nov 3, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.66% | 29,979 |
| Nov 2, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.52% | 28,523 |
| Oct 30, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 56,963 |
| Oct 29, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 1.85% | 19,915 |
| Oct 28, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 6,001 |
| Oct 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.33% | 26,038 |
| Oct 26, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.61 | 0.92% | 199,590 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -0.74% | 50,595 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 46,600 |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.08% | 59,689 |
| Oct 20, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.21% | 38,883 |
| Oct 19, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 1.87% | 90,336 |
| Oct 16, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 1.10% | 82,296 |
| Oct 15, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | 1.11% | 11,723 |
| Oct 14, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -1.38% | 44,623 |
| Oct 13, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.08% | 30,995 |
| Oct 12, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 19,672 |
| Oct 9, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 0.70% | 22,636 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -0.38% | 203,661 |
| Oct 7, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.54% | 74,061 |
| Oct 6, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | -0.41% | 85,867 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 17,251 |
| Oct 2, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 23,392 |
| Oct 1, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -1.57% | 58,495 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 47,616 |
| Sep 29, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 23,100 |
| Sep 28, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.98% | 117,343 |
| Sep 25, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.56 | -1.59% | 76,999 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.22% | 121,105 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.22% | 92,130 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.19% | 46,071 |
| Sep 21, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -3.82% | 16,131 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 41,252 |
| Sep 17, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 26,773 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -3.05% | 30,505 |
| Sep 15, 2026 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | 1.86% | 69,691 |
| Sep 14, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 125,898 |
| Sep 11, 2026 | 1.37 | 1.61 | 1.37 | 1.61 | 1.61 | -1.23% | 59,163 |
| 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% | 116,218 |
| 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 |