Hemisphere Energy Corporation (TSXV:HME)
Canada
· Delayed Price · Currency is CAD 1.895
+0.015 (0.80%)
Jul 11, 2025, 11:52 AM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 22,145 |
| Jul 9, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 36,238 |
| Jul 8, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 33,900 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 20,717 |
| Jul 4, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 139,600 |
| Jul 3, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 44,406 |
| Jul 2, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 46,900 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 22,026 |
| Jun 27, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 61,126 |
| Jun 26, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 33,800 |
| Jun 25, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -1.04% | 42,539 |
| Jun 24, 2025 | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | 2.13% | 119,307 |
| Jun 23, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -1.05% | 314,732 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 58,100 |
| Jun 19, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 94,147 |
| Jun 18, 2025 | 1.93 | 1.94 | 1.90 | 1.94 | 1.92 | 1.04% | 51,200 |
| Jun 17, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.90 | 1.05% | 54,608 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.88 | -2.56% | 37,229 |
| Jun 13, 2025 | 1.85 | 1.97 | 1.85 | 1.95 | 1.92 | 5.41% | 291,400 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.83 | 0.54% | 47,600 |
| Jun 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.82 | -0.54% | 68,918 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.83 | - | 49,145 |
| Jun 9, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.83 | 3.35% | 50,400 |
| Jun 6, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.77 | - | 46,200 |
| Jun 5, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.77 | 0.56% | 122,743 |
| Jun 4, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.76 | -1.11% | 88,549 |
| Jun 3, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.78 | 2.27% | 41,625 |
| Jun 2, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.74 | 1.15% | 38,208 |
| May 30, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.72 | -3.33% | 38,500 |
| May 29, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.78 | 0.56% | 75,328 |
| May 28, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.77 | 2.87% | 59,700 |
| May 27, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.72 | - | 59,226 |
| May 26, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.72 | - | 32,138 |
| May 23, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.72 | -0.57% | 335,126 |
| May 22, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.73 | 1.16% | 173,624 |
| May 21, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.71 | -0.57% | 63,500 |
| May 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 0.58% | 78,925 |
| May 16, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.71 | - | 97,000 |
| May 15, 2025 | 1.74 | 1.74 | 1.69 | 1.73 | 1.71 | -0.57% | 78,100 |
| May 14, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.72 | -0.57% | 14,023 |
| May 13, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.73 | - | 92,800 |
| May 12, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.73 | 1.74% | 212,600 |
| May 9, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.70 | 1.18% | 260,800 |
| May 8, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | - | 64,705 |
| May 7, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.68 | 0.59% | 40,900 |
| May 6, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.67 | 0.60% | 94,300 |
| May 5, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.66 | -1.18% | 55,000 |
| May 2, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.68 | - | 105,812 |
| May 1, 2025 | 1.71 | 1.73 | 1.69 | 1.70 | 1.68 | - | 139,817 |
| Apr 30, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.68 | -2.30% | 115,000 |