Hemisphere Energy Corporation (TSXV:HME)
Canada · Delayed Price · Currency is CAD 2.295
+0.035 (1.55%)
At close: Feb 27, 2026
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.26 | 2.32 | 2.23 | 2.30 | 2.30 | 1.55% | 231,357 |
| Feb 26, 2026 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.44% | 37,196 |
| Feb 25, 2026 | 2.27 | 2.27 | 2.24 | 2.27 | 2.27 | 0.89% | 129,520 |
| Feb 24, 2026 | 2.23 | 2.26 | 2.20 | 2.25 | 2.25 | 1.35% | 163,438 |
| Feb 23, 2026 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | - | 79,920 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | 0.91% | 235,904 |
| Feb 19, 2026 | 2.19 | 2.20 | 2.17 | 2.20 | 2.20 | 0.92% | 135,950 |
| Feb 18, 2026 | 2.15 | 2.20 | 2.15 | 2.18 | 2.18 | 0.46% | 241,762 |
| Feb 17, 2026 | 2.14 | 2.18 | 2.12 | 2.17 | 2.17 | 1.88% | 200,058 |
| Feb 13, 2026 | 2.12 | 2.15 | 2.09 | 2.13 | 2.13 | 0.47% | 117,308 |
| Feb 12, 2026 | 2.17 | 2.17 | 2.07 | 2.12 | 2.12 | -2.30% | 113,766 |
| Feb 11, 2026 | 2.12 | 2.19 | 2.11 | 2.17 | 2.15 | 2.84% | 175,381 |
| Feb 10, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.09 | -0.47% | 76,316 |
| Feb 9, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.10 | 0.95% | 250,618 |
| Feb 6, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.08 | 0.96% | 77,350 |
| Feb 5, 2026 | 2.08 | 2.09 | 2.05 | 2.08 | 2.06 | -0.48% | 132,081 |
| Feb 4, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | 2.07 | - | 161,269 |
| Feb 3, 2026 | 2.09 | 2.12 | 2.08 | 2.09 | 2.07 | 0.48% | 181,755 |
| Feb 2, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.06 | 0.48% | 155,349 |
| Jan 30, 2026 | 2.10 | 2.12 | 2.06 | 2.07 | 2.05 | -1.43% | 114,086 |
| Jan 29, 2026 | 2.10 | 2.12 | 2.07 | 2.10 | 2.08 | 0.48% | 191,189 |
| Jan 28, 2026 | 2.10 | 2.12 | 2.07 | 2.09 | 2.07 | 0.48% | 114,978 |
| Jan 27, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.06 | 0.48% | 120,269 |
| Jan 26, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.05 | - | 110,843 |
| Jan 23, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.05 | - | 169,145 |
| Jan 22, 2026 | 2.05 | 2.07 | 2.03 | 2.07 | 2.05 | 0.98% | 67,894 |
| Jan 21, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.03 | 1.49% | 128,331 |
| Jan 20, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.00 | -0.49% | 464,395 |
| Jan 19, 2026 | 2.01 | 2.03 | 1.99 | 2.03 | 2.01 | 3.05% | 98,223 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.95 | -0.51% | 171,003 |
| Jan 15, 2026 | 1.99 | 2.00 | 1.93 | 1.98 | 1.96 | -0.50% | 145,030 |
| Jan 14, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.97 | - | 49,569 |
| Jan 13, 2026 | 1.95 | 2.02 | 1.95 | 1.99 | 1.97 | 2.05% | 211,596 |
| Jan 12, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.93 | - | 32,526 |
| Jan 9, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.93 | - | 76,636 |
| Jan 8, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.93 | 3.17% | 65,822 |
| Jan 7, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.87 | -2.07% | 80,587 |
| Jan 6, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.91 | -0.52% | 48,813 |
| Jan 5, 2026 | 1.95 | 1.97 | 1.90 | 1.94 | 1.92 | -1.52% | 169,492 |
| Jan 2, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.95 | - | 50,896 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.95 | 1.03% | 39,903 |
| Dec 30, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.93 | -0.51% | 119,470 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.94 | -0.51% | 95,056 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.95 | -1.01% | 32,445 |
| Dec 23, 2025 | 1.93 | 1.99 | 1.92 | 1.99 | 1.97 | 2.05% | 36,279 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.93 | 1.95 | 1.93 | -0.51% | 128,393 |
| Dec 19, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.94 | -0.51% | 40,137 |
| Dec 18, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.95 | -1.50% | 52,390 |
| Dec 17, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 1.98 | 2.56% | 63,513 |
| Dec 16, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | 1.93 | -2.99% | 76,887 |