Hemisphere Energy Corporation (TSXV:HME)
Canada
· Delayed Price · Currency is CAD 1.770
+0.030 (1.72%)
May 28, 2025, 2:14 PM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 120 |
| May 27, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | - | 59,226 |
| May 26, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 32,138 |
| May 23, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 335,126 |
| May 22, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 173,624 |
| May 21, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 63,500 |
| May 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 78,925 |
| May 16, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 97,000 |
| May 15, 2025 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | -0.57% | 78,100 |
| May 14, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | 14,023 |
| May 13, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 92,800 |
| May 12, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 212,600 |
| May 9, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 260,800 |
| May 8, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 64,705 |
| May 7, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 40,900 |
| May 6, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 94,300 |
| May 5, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 55,000 |
| 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 |