Hempalta Corp. (TSXV:HEMP)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Hempalta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -18.18% | 152,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 10,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 40,145 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 32,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 24,000 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 8,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 4,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 35,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 34,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | 11.11% | 65,021 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 20,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 25.00% | 86,155 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 47,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 119,000 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -18.18% | 193,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,000 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 35,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 15,000 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 7,228 |
| May 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 31,300 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 36,625 |
| May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 17,151 |
| May 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| May 23, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | 8.33% | 13,921 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 15,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 10,000 |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 60,298 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 97,000 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 10,500 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,721 |