Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.250
+0.040 (1.81%)
Oct 1, 2025, 3:59 PM EDT

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252.212.252.202.252.251.81%92,897
Sep 30, 20252.242.242.152.212.21-0.45%73,600
Sep 29, 20252.222.302.222.222.22-132,734
Sep 26, 20252.142.252.142.222.223.26%228,500
Sep 25, 20252.152.152.142.152.150.47%69,300
Sep 24, 20252.112.152.112.142.14-0.47%64,632
Sep 23, 20252.142.152.132.152.151.90%77,000
Sep 22, 20252.122.152.112.112.11-143,300
Sep 19, 20252.122.182.112.112.111.44%69,700
Sep 18, 20251.992.391.992.082.084.52%230,738
Sep 17, 20252.002.011.981.991.99-0.50%123,513
Sep 16, 20251.972.041.972.002.001.01%192,331
Sep 15, 20251.972.001.951.981.980.51%174,200
Sep 12, 20251.971.971.961.971.97-43,247
Sep 11, 20251.971.971.961.971.970.51%36,600
Sep 10, 20251.961.971.951.961.96-39,400
Sep 9, 20251.961.971.951.961.96-0.51%58,228
Sep 8, 20251.971.971.941.971.97-47,804
Sep 5, 20251.971.971.951.971.97-33,037
Sep 4, 20251.961.971.941.971.971.55%30,000
Sep 3, 20251.941.961.941.941.94-0.51%25,700
Sep 2, 20251.971.971.951.951.95-1.02%32,605
Aug 29, 20251.971.971.941.971.97-0.51%39,400
Aug 28, 20251.971.991.961.981.961.02%74,300
Aug 27, 20251.981.981.961.961.94-1.01%97,800
Aug 26, 20251.971.981.961.981.960.51%80,900
Aug 25, 20251.971.971.961.971.95-119,600
Aug 22, 20251.952.001.951.971.951.03%240,600
Aug 21, 20251.941.971.941.951.930.52%118,740
Aug 20, 20251.941.951.901.941.921.04%81,500
Aug 19, 20251.921.951.921.921.90-0.52%58,801
Aug 18, 20251.951.951.931.931.91-1.03%105,039
Aug 15, 20251.941.951.921.951.930.52%56,200
Aug 14, 20251.891.941.871.941.92-0.51%125,100
Aug 13, 20251.941.951.901.951.930.52%69,500
Aug 12, 20251.901.941.881.941.921.04%74,400
Aug 11, 20251.941.941.911.921.90-0.52%21,317
Aug 8, 20251.911.931.911.931.911.58%18,300
Aug 7, 20251.911.921.901.901.88-1.04%7,800
Aug 6, 20251.921.931.901.921.900.52%26,013
Aug 5, 20251.881.931.881.911.891.60%17,145
Aug 1, 20251.881.881.861.881.86-0.53%61,700
Jul 31, 20251.951.951.891.891.87-3.08%50,200
Jul 30, 20251.941.951.931.951.90-60,535
Jul 29, 20251.941.951.931.951.920.52%68,300
Jul 28, 20251.921.951.891.941.910.52%89,028
Jul 25, 20251.951.951.901.931.90-1.03%167,711
Jul 24, 20251.941.951.931.951.920.52%183,000
Jul 23, 20251.931.941.931.941.91-61,700
Jul 22, 20251.941.941.941.941.91-45,700