Hemisphere Energy Corporation (TSXV:HME)
Canada
· Delayed Price · Currency is CAD 1.700
-0.010 (-0.59%)
May 2, 2025, 3:59 PM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 105,812 |
| May 1, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | - | 139,817 |
| Apr 30, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -2.30% | 115,000 |
| Apr 29, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 1.16% | 38,600 |
| Apr 28, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.71% | 59,911 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 22,536 |
| Apr 24, 2025 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 47,800 |
| Apr 23, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 1.75% | 23,939 |
| Apr 22, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | - | 23,632 |
| Apr 21, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 66,604 |
| Apr 17, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | -1.14% | 266,800 |
| Apr 16, 2025 | 1.76 | 1.79 | 1.74 | 1.76 | 1.73 | 0.57% | 30,700 |
| Apr 15, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.72 | 1.16% | 47,500 |
| Apr 14, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.70 | - | 47,426 |
| Apr 11, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.70 | 4.22% | 83,307 |
| Apr 10, 2025 | 1.70 | 1.73 | 1.66 | 1.66 | 1.63 | -4.05% | 190,846 |
| Apr 9, 2025 | 1.68 | 1.74 | 1.64 | 1.73 | 1.70 | 4.85% | 121,100 |
| Apr 8, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.62 | -1.79% | 77,200 |
| Apr 7, 2025 | 1.65 | 1.77 | 1.65 | 1.68 | 1.65 | -4.55% | 289,200 |
| Apr 4, 2025 | 1.79 | 1.79 | 1.65 | 1.76 | 1.73 | -1.68% | 365,600 |
| Apr 3, 2025 | 1.84 | 1.84 | 1.78 | 1.79 | 1.76 | -1.65% | 213,500 |
| Apr 2, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.79 | -1.62% | 34,700 |
| Apr 1, 2025 | 1.83 | 1.87 | 1.81 | 1.85 | 1.82 | 1.65% | 91,244 |
| Mar 31, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.79 | - | 32,320 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.79 | -0.55% | 63,505 |
| Mar 27, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.80 | -1.08% | 15,627 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.82 | - | 23,800 |
| Mar 25, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.82 | 1.09% | 40,700 |
| Mar 24, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.80 | 0.55% | 54,000 |
| Mar 21, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.79 | - | 28,600 |
| Mar 20, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.79 | -0.55% | 35,100 |
| Mar 19, 2025 | 1.78 | 1.84 | 1.78 | 1.83 | 1.80 | 2.81% | 58,300 |
| Mar 18, 2025 | 1.74 | 1.78 | 1.73 | 1.78 | 1.75 | 2.30% | 53,945 |
| Mar 17, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 104,100 |
| Mar 14, 2025 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -2.26% | 68,514 |
| Mar 13, 2025 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -1.67% | 59,000 |
| Mar 12, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 54,433 |
| Mar 11, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 58,100 |
| Mar 10, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -1.13% | 56,100 |
| Mar 7, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 48,800 |
| Mar 6, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 139,540 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 310,100 |
| Mar 4, 2025 | 1.76 | 1.79 | 1.70 | 1.79 | 1.79 | - | 228,116 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -3.24% | 308,100 |
| Feb 28, 2025 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 109,800 |
| Feb 27, 2025 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | 1.09% | 77,141 |
| Feb 26, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | - | 54,215 |
| Feb 25, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.65% | 112,304 |
| Feb 24, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 161,500 |
| Feb 21, 2025 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 52,800 |