Skip to main content
Hemostemix Inc. (TSXV: HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
+0.010 (3.77%)
Jan 21, 2025, 3:59 PM EST

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.280.280.240.280.283.77%305,343
Jan 20, 20250.310.310.270.270.27-14.52%438,500
Jan 17, 20250.280.310.270.310.3112.73%826,000
Jan 16, 20250.230.290.230.280.2827.91%1,401,717
Jan 15, 20250.200.240.200.220.2210.26%565,726
Jan 14, 20250.230.230.200.200.20-13.33%771,205
Jan 13, 20250.240.250.220.230.23-6.25%574,914
Jan 10, 20250.230.250.190.240.2420.00%1,222,900
Jan 9, 20250.150.240.150.200.2037.93%1,160,600
Jan 8, 20250.110.150.110.150.1538.10%605,625
Jan 7, 20250.110.110.100.110.11-12.50%520,500
Jan 6, 20250.120.120.120.120.12-4.00%87,220
Jan 3, 20250.110.130.110.130.1313.64%443,300
Jan 2, 20250.120.130.110.110.11-8.33%352,200
Dec 31, 20240.080.120.070.120.1271.43%592,100
Dec 30, 20240.070.070.070.070.07-1,000
Dec 27, 20240.070.070.070.070.07-6,000
Dec 24, 20240.070.070.070.070.07-12.50%8,000
Dec 23, 20240.080.080.080.080.08-20,900
Dec 20, 20240.090.090.080.080.08-5.88%20,337
Dec 19, 20240.100.100.090.090.09-10.53%47,000
Dec 18, 20240.080.100.080.100.1026.67%85,000
Dec 17, 20240.070.080.070.080.087.14%25,000
Dec 16, 20240.070.070.070.070.077.69%12,000
Dec 13, 20240.070.070.070.070.078.33%35,000
Dec 12, 20240.060.060.060.060.06-16,000
Dec 11, 20240.070.070.060.060.06-14.29%140,000
Dec 10, 20240.080.080.070.070.07-6.67%70,000
Dec 9, 20240.080.080.080.080.08-6.25%1,000
Dec 6, 20240.070.100.070.080.086.67%46,000
Dec 5, 20240.080.080.080.080.08-22,000
Dec 4, 20240.080.080.080.080.08-22,000
Dec 3, 20240.080.080.080.080.087.14%18,500
Dec 2, 20240.080.080.070.070.07-6.67%48,300
Nov 29, 20240.080.080.080.080.08-11.76%71,900
Nov 28, 20240.080.090.080.090.096.25%115,000
Nov 27, 20240.080.110.080.080.08-11.11%155,000
Nov 26, 20240.080.090.080.090.095.88%16,000
Nov 25, 20240.080.090.080.090.096.25%304,900
Nov 22, 20240.090.090.080.080.08-5.88%276,600
Nov 21, 20240.090.090.090.090.09--
Nov 20, 20240.090.090.080.090.096.25%135,000
Nov 19, 20240.080.080.080.080.08--
Nov 18, 20240.090.090.080.080.08-5.88%65,000
Nov 15, 20240.100.100.090.090.09-15.00%101,100
Nov 14, 20240.100.100.100.100.10-9.09%85,500
Nov 13, 20240.090.110.090.110.1137.50%178,310
Nov 12, 20240.090.090.080.080.08-5.88%9,000
Nov 11, 20240.090.090.090.090.09-20,000
Nov 8, 20240.090.090.090.090.09--
Nov 7, 20240.090.090.090.090.09-5.56%1,000
Nov 6, 20240.090.090.090.090.09-61,500
Nov 5, 20240.090.090.090.090.09-10.00%87,200
Nov 4, 20240.100.100.100.100.10-25,000
Nov 1, 20240.100.100.100.100.1011.11%65,000
Oct 31, 20240.090.100.090.090.09-10.00%20,500
Oct 30, 20240.100.100.100.100.10-31,515
Oct 29, 20240.100.100.090.100.1011.11%96,000
Oct 28, 20240.090.090.090.090.09-14.29%93,500
Oct 25, 20240.090.110.090.110.115.00%15,900
Oct 24, 20240.100.100.100.100.10-156,100
Oct 23, 20240.090.100.090.100.10-14,000
Oct 22, 20240.100.100.090.100.10-61,000
Oct 21, 20240.090.100.090.100.1011.11%94,000
Oct 18, 20240.080.090.080.090.0912.50%52,000
Oct 17, 20240.070.080.070.080.0823.08%202,500
Oct 16, 20240.070.070.070.070.07-67,000
Oct 15, 20240.070.070.070.070.078.33%150,220
Oct 11, 20240.070.080.060.060.06-602,000
Oct 10, 20240.060.070.060.060.06-480,000
Oct 9, 20240.060.060.060.060.06-1,500
Oct 8, 20240.070.070.060.060.06-14.29%523,322
Oct 7, 20240.070.070.060.070.077.69%1,741,234
Oct 4, 20240.080.090.070.070.07-18.75%1,901,200
Oct 3, 20240.100.100.080.080.08-23.81%380,000
Oct 2, 20240.090.110.090.110.1116.67%282,130
Oct 1, 20240.090.090.090.090.09-5.26%20,000
Sep 30, 20240.100.100.100.100.10-5.00%5,000
Sep 27, 20240.100.100.100.100.105.26%18,000
Sep 26, 20240.100.100.100.100.10-68,100
Sep 25, 20240.090.100.090.100.10-192,000
Sep 24, 20240.090.100.090.100.10-10,000
Sep 23, 20240.100.100.090.100.10-29,500
Sep 20, 20240.090.100.090.100.1011.76%113,000
Sep 19, 20240.090.090.090.090.09-40,200
Sep 18, 20240.090.090.080.090.09-5.56%13,500
Sep 17, 20240.090.090.080.090.09-227,700
Sep 16, 20240.090.090.090.090.095.88%70,000
Sep 13, 20240.080.090.080.090.096.25%92,000
Sep 12, 20240.080.080.080.080.08-311,533
Sep 11, 20240.080.080.080.080.0814.29%79,500
Sep 10, 20240.070.070.070.070.07-7,100
Sep 9, 20240.070.080.070.070.07-6.67%99,500
Sep 6, 20240.070.090.070.080.0815.38%439,800
Sep 5, 20240.060.070.060.070.0718.18%476,500
Sep 4, 20240.050.060.050.060.06-21.43%15,000
Sep 3, 20240.070.070.070.070.07-1,500
Aug 30, 20240.060.070.060.070.0716.67%60,734
Aug 29, 20240.060.060.060.060.0620.00%143,300
Aug 28, 20240.050.050.050.050.05-9.09%30,000