Skip to main content
logo
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
1.960
-0.010 (-0.51%)
At close: Dec 19, 2025

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.951.991.951.961.96-0.51%40,137
Dec 18, 20252.002.011.961.971.97-1.50%52,390
Dec 17, 20251.972.011.972.002.002.56%63,513
Dec 16, 20252.072.071.951.951.95-2.99%76,887
Dec 15, 20252.002.021.972.012.01-0.50%141,949
Dec 12, 20252.052.062.022.022.02-1.94%107,608
Dec 11, 20252.092.092.052.062.06-1.44%55,422
Dec 10, 20252.102.122.072.092.09-0.48%63,462
Dec 9, 20252.102.132.102.102.10-0.94%61,449
Dec 8, 20252.152.152.102.122.10-0.47%57,228
Dec 5, 20252.142.172.132.132.10-0.93%93,349
Dec 4, 20252.122.172.122.152.121.42%52,184
Dec 3, 20252.112.162.112.122.101.44%63,437
Dec 2, 20252.132.152.082.092.07-3.69%109,663
Dec 1, 20252.082.172.062.172.145.85%111,588
Nov 28, 20252.052.111.982.052.031.49%117,992
Nov 27, 20251.992.041.982.022.003.06%170,521
Nov 26, 20251.952.051.951.961.94-246,547
Nov 25, 20252.032.031.831.961.94-9.68%1,301,973
Nov 24, 20252.172.192.162.172.14-0.46%43,139
Nov 21, 20252.172.192.122.182.150.46%43,618
Nov 20, 20252.192.242.152.172.14-1.36%257,392
Nov 19, 20252.192.202.162.202.170.46%38,218
Nov 18, 20252.132.202.132.192.161.86%79,781
Nov 17, 20252.172.182.132.152.12-0.46%68,836
Nov 14, 20252.112.172.112.162.132.37%15,903
Nov 13, 20252.162.172.112.112.09-1.86%96,091
Nov 12, 20252.152.162.122.152.120.47%21,575
Nov 11, 20252.142.172.112.142.110.47%95,777
Nov 10, 20252.122.152.112.132.10-54,080
Nov 7, 20252.042.152.042.132.103.40%47,511
Nov 6, 20252.092.092.032.062.04-0.48%52,710
Nov 5, 20252.072.102.062.072.05-0.48%18,095
Nov 4, 20252.112.112.052.082.06-1.65%49,944
Nov 3, 20252.082.122.082.122.09-0.70%22,139
Oct 31, 20252.102.142.082.132.100.95%63,222
Oct 30, 20252.172.172.092.112.09-3.21%75,705
Oct 29, 20252.162.182.132.182.150.93%55,497
Oct 28, 20252.122.162.102.162.131.41%56,011
Oct 27, 20252.092.132.082.132.101.91%74,061
Oct 24, 20252.082.092.072.092.070.97%60,624
Oct 23, 20252.052.112.052.072.050.98%114,798
Oct 22, 20252.022.052.002.052.030.49%75,253
Oct 21, 20252.072.072.022.042.02-0.97%146,438
Oct 20, 20252.122.122.042.062.04-0.48%40,175
Oct 17, 20252.032.102.012.072.052.48%94,926
Oct 16, 20252.162.161.932.022.00-6.48%397,144
Oct 15, 20252.162.162.112.162.132.37%230,414
Oct 14, 20252.192.192.112.112.09-2.76%82,546
Oct 10, 20252.232.252.152.172.14-1.36%128,711