Skip to main content
logo
Hemostemix Inc. (TSXV:HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
Jun 26, 2025, 9:42 AM EDT

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.140.140.130.130.13-7.14%149,797
Jun 24, 20250.140.150.140.140.143.70%168,500
Jun 23, 20250.140.140.140.140.14-71,100
Jun 20, 20250.130.140.130.140.143.85%43,900
Jun 19, 20250.130.130.130.130.134.00%1,300
Jun 18, 20250.130.130.120.130.13-91,500
Jun 17, 20250.140.140.130.130.13-3.85%30,400
Jun 16, 20250.140.140.130.130.13-3.70%3,900
Jun 13, 20250.140.140.140.140.14-10.00%24,728
Jun 12, 20250.150.150.140.150.15-93,100
Jun 11, 20250.120.150.120.150.1525.00%411,648
Jun 10, 20250.120.120.120.120.12-6,000
Jun 9, 20250.120.120.120.120.124.35%26,000
Jun 6, 20250.120.120.120.120.12-8.00%15,800
Jun 5, 20250.130.130.120.130.134.17%282,527
Jun 4, 20250.130.130.120.120.12-4.00%56,804
Jun 3, 20250.130.130.130.130.134.17%500
Jun 2, 20250.110.140.110.120.124.35%307,000
May 30, 20250.090.120.090.120.1227.78%335,100
May 29, 20250.080.090.080.090.0912.50%316,000
May 28, 20250.090.090.080.080.08-518,727
May 27, 20250.090.090.080.080.08-5.88%817,900
May 26, 20250.110.110.080.090.09-22.73%2,202,400
May 23, 20250.110.110.110.110.11-78,311
May 22, 20250.130.130.110.110.11-15.38%79,700
May 21, 20250.150.150.130.130.13-178,600
May 20, 20250.110.150.100.130.1330.00%430,300
May 16, 20250.100.100.100.100.105.26%224,100
May 15, 20250.090.100.090.100.10-147,000
May 14, 20250.100.100.100.100.10--
May 13, 20250.090.100.090.100.10-90,434
May 12, 20250.100.100.090.100.10-263,400
May 9, 20250.100.100.100.100.10-51,200
May 8, 20250.100.100.100.100.10-5,600
May 7, 20250.100.100.100.100.10-69,500
May 6, 20250.100.100.090.100.10-282,210
May 5, 20250.100.100.100.100.10-99,000
May 2, 20250.100.100.100.100.10-24,300
May 1, 20250.100.100.090.100.105.56%249,000
Apr 30, 20250.090.090.090.090.09-5.26%78,700
Apr 29, 20250.100.100.090.100.105.56%109,200
Apr 28, 20250.090.090.090.090.09-5.26%2,500
Apr 25, 20250.100.100.100.100.10-22,000
Apr 24, 20250.100.100.090.100.10-204,800
Apr 23, 20250.090.100.090.100.105.56%141,300
Apr 22, 20250.090.090.090.090.09-156,000
Apr 21, 20250.090.090.090.090.09-5.26%287,000
Apr 17, 20250.100.100.100.100.10--
Apr 16, 20250.100.100.100.100.10-126,100
Apr 15, 20250.100.100.100.100.10-56,000