Skip to main content
logo
Hemostemix Inc. (TSXV:HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
At close: Jan 20, 2026

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.110.110.100.100.10-9.09%234,808
Jan 16, 20260.090.110.090.110.1129.41%602,760
Jan 15, 20260.090.090.090.090.09-92,207
Jan 14, 20260.080.090.080.090.09-3,900
Jan 12, 20260.090.090.080.090.09-14,334
Jan 9, 20260.090.090.080.090.09-5.56%105,288
Jan 8, 20260.090.090.090.090.09-42,233
Jan 7, 20260.090.090.090.090.095.88%2,118
Jan 6, 20260.090.090.090.090.09-5,000
Jan 5, 20260.090.090.080.090.09-5.56%189,328
Jan 2, 20260.090.090.080.090.09-27,417
Dec 31, 20250.090.090.090.090.095.88%53,999
Dec 30, 20250.090.090.090.090.09-35,500
Dec 29, 20250.080.090.080.090.09-30,755
Dec 24, 20250.090.090.090.090.09-6,541
Dec 23, 20250.090.090.080.090.09-5.56%186,749
Dec 22, 20250.090.090.090.090.095.88%60,100
Dec 19, 20250.090.100.090.090.09-125,146
Dec 18, 20250.090.090.080.090.09-73,425
Dec 17, 20250.090.090.080.090.096.25%42,150
Dec 16, 20250.100.100.080.080.08-11.11%200,803
Dec 15, 20250.100.100.090.090.09-5.26%539,378
Dec 12, 20250.100.100.090.100.10-256,766
Dec 11, 20250.100.100.090.100.105.56%302,669
Dec 10, 20250.090.090.090.090.0912.50%556,742
Dec 9, 20250.090.090.080.080.08-5.88%44,231
Dec 8, 20250.080.090.080.090.096.25%115,991
Dec 5, 20250.090.090.080.080.086.67%140,851
Dec 4, 20250.090.090.080.080.08-11.76%57,811
Dec 3, 20250.090.090.080.090.09-171,758
Dec 2, 20250.080.090.080.090.09-204,146
Dec 1, 20250.090.090.080.090.09-58,401
Nov 28, 20250.090.090.090.090.09-5.56%88,953
Nov 27, 20250.090.090.080.090.0912.50%176,061
Nov 26, 20250.090.090.080.080.08-5.88%42,982
Nov 25, 20250.090.090.080.090.09-94,874
Nov 24, 20250.090.090.080.090.09-63,142
Nov 21, 20250.080.090.080.090.096.25%77,020
Nov 20, 20250.080.090.080.080.08-5.88%120,004
Nov 19, 20250.090.090.090.090.09-52,563
Nov 18, 20250.090.090.090.090.09-5.56%23,255
Nov 17, 20250.090.090.090.090.09-3,065
Nov 14, 20250.090.090.090.090.095.88%42,535
Nov 13, 20250.080.090.080.090.09-26,544
Nov 12, 20250.090.090.080.090.09-23,234
Nov 11, 20250.090.090.090.090.09-3,487
Nov 10, 20250.090.090.080.090.09-5.56%241,215
Nov 7, 20250.090.090.080.090.09-133,922
Nov 6, 20250.090.100.090.090.09-5.26%37,250
Nov 5, 20250.100.100.100.100.10-1,645