Skip to main content
Hemostemix Inc. (TSXV:HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.015 (-7.89%)
Feb 21, 2025, 3:59 PM EST

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.190.190.170.180.18-7.89%71,700
Feb 20, 20250.150.230.150.190.1931.03%480,700
Feb 19, 20250.180.190.140.150.15-19.44%519,700
Feb 18, 20250.230.230.180.180.18-7.69%191,800
Feb 14, 20250.200.220.190.200.205.41%758,111
Feb 13, 20250.240.240.180.190.19-22.92%504,239
Feb 12, 20250.250.260.240.240.24-273,900
Feb 11, 20250.270.270.240.240.24-7.69%239,400
Feb 10, 20250.270.270.260.260.26-168,641
Feb 7, 20250.280.290.260.260.26-1.89%202,810
Feb 6, 20250.280.290.260.270.27-264,800
Feb 5, 20250.300.310.270.270.27-10.17%301,000
Feb 4, 20250.300.300.270.300.301.72%326,300
Feb 3, 20250.300.310.290.290.29-6.45%315,900
Jan 31, 20250.340.350.300.310.31-10.14%217,500
Jan 30, 20250.330.350.330.350.359.52%156,336
Jan 29, 20250.380.380.280.320.32-17.11%684,632
Jan 28, 20250.380.390.350.380.38-2.56%243,800
Jan 27, 20250.400.400.360.390.394.00%413,000
Jan 24, 20250.380.430.350.380.387.14%1,183,000
Jan 23, 20250.300.360.280.350.3525.00%1,444,900
Jan 22, 20250.300.300.280.280.281.82%232,500
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