Hemostemix Inc. (TSXV:HEM)
Canada · Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Oct 8, 2026, 3:33 PM EST
Hemostemix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 11,777 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Oct 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 21,650 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,100 |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 7,077 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 10,000 |
| Sep 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 10,000 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 269,482 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,577 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,001 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 4,000 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 14,077 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 2,023 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 21,796 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 37,900 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,911 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,653 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,777 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,978 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,001 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 22,844 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 20,410 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 59,001 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,912 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,300 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 113,267 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 5,629 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 11,001 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 11,920 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 3,824 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 124,563 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 25,777 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 83,797 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,001 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,465 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 8,911 |
| Jul 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 24,384 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,422 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 32,635 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 179,822 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 21,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,782 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 2,911 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,190 |
| Jul 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 31,911 |