Hemisphere Energy Corporation (TSXV:HME)
Canada · Delayed Price · Currency is CAD 1.950
0.00 (0.00%)
At close: Jan 9, 2026
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | - | 76,636 |
| Jan 8, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 65,822 |
| Jan 7, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 80,587 |
| Jan 6, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 48,813 |
| Jan 5, 2026 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | -1.52% | 169,492 |
| Jan 2, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 50,896 |
| Dec 31, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 39,903 |
| Dec 30, 2025 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | -0.51% | 119,470 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 95,056 |
| Dec 24, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.01% | 32,445 |
| Dec 23, 2025 | 1.93 | 1.99 | 1.92 | 1.99 | 1.99 | 2.05% | 36,279 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 128,393 |
| Dec 19, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 40,137 |
| Dec 18, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 52,390 |
| Dec 17, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 63,513 |
| Dec 16, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | 1.95 | -2.99% | 76,887 |
| Dec 15, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | -0.50% | 141,949 |
| Dec 12, 2025 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 107,608 |
| Dec 11, 2025 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 55,422 |
| Dec 10, 2025 | 2.10 | 2.12 | 2.07 | 2.09 | 2.09 | -0.48% | 63,462 |
| Dec 9, 2025 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 61,449 |
| Dec 8, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.10 | -0.47% | 57,228 |
| Dec 5, 2025 | 2.14 | 2.17 | 2.13 | 2.13 | 2.10 | -0.93% | 93,349 |
| Dec 4, 2025 | 2.12 | 2.17 | 2.12 | 2.15 | 2.12 | 1.42% | 52,184 |
| Dec 3, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.10 | 1.44% | 63,437 |
| Dec 2, 2025 | 2.13 | 2.15 | 2.08 | 2.09 | 2.07 | -3.69% | 109,663 |
| Dec 1, 2025 | 2.08 | 2.17 | 2.06 | 2.17 | 2.14 | 5.85% | 111,588 |
| Nov 28, 2025 | 2.05 | 2.11 | 1.98 | 2.05 | 2.03 | 1.49% | 117,992 |
| Nov 27, 2025 | 1.99 | 2.04 | 1.98 | 2.02 | 2.00 | 3.06% | 170,521 |
| Nov 26, 2025 | 1.95 | 2.05 | 1.95 | 1.96 | 1.94 | - | 246,547 |
| Nov 25, 2025 | 2.03 | 2.03 | 1.83 | 1.96 | 1.94 | -9.68% | 1,301,973 |
| Nov 24, 2025 | 2.17 | 2.19 | 2.16 | 2.17 | 2.14 | -0.46% | 43,139 |
| Nov 21, 2025 | 2.17 | 2.19 | 2.12 | 2.18 | 2.15 | 0.46% | 43,618 |
| Nov 20, 2025 | 2.19 | 2.24 | 2.15 | 2.17 | 2.14 | -1.36% | 257,392 |
| Nov 19, 2025 | 2.19 | 2.20 | 2.16 | 2.20 | 2.17 | 0.46% | 38,218 |
| Nov 18, 2025 | 2.13 | 2.20 | 2.13 | 2.19 | 2.16 | 1.86% | 79,781 |
| Nov 17, 2025 | 2.17 | 2.18 | 2.13 | 2.15 | 2.12 | -0.46% | 68,836 |
| Nov 14, 2025 | 2.11 | 2.17 | 2.11 | 2.16 | 2.13 | 2.37% | 15,903 |
| Nov 13, 2025 | 2.16 | 2.17 | 2.11 | 2.11 | 2.09 | -1.86% | 96,091 |
| Nov 12, 2025 | 2.15 | 2.16 | 2.12 | 2.15 | 2.12 | 0.47% | 21,575 |
| Nov 11, 2025 | 2.14 | 2.17 | 2.11 | 2.14 | 2.11 | 0.47% | 95,777 |
| Nov 10, 2025 | 2.12 | 2.15 | 2.11 | 2.13 | 2.10 | - | 54,080 |
| Nov 7, 2025 | 2.04 | 2.15 | 2.04 | 2.13 | 2.10 | 3.40% | 47,511 |
| Nov 6, 2025 | 2.09 | 2.09 | 2.03 | 2.06 | 2.04 | -0.48% | 52,710 |
| Nov 5, 2025 | 2.07 | 2.10 | 2.06 | 2.07 | 2.05 | -0.48% | 18,095 |
| Nov 4, 2025 | 2.11 | 2.11 | 2.05 | 2.08 | 2.06 | -1.65% | 49,944 |
| Nov 3, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.09 | -0.70% | 22,139 |
| Oct 31, 2025 | 2.10 | 2.14 | 2.08 | 2.13 | 2.10 | 0.95% | 63,222 |
| Oct 30, 2025 | 2.17 | 2.17 | 2.09 | 2.11 | 2.09 | -3.21% | 75,705 |
| Oct 29, 2025 | 2.16 | 2.18 | 2.13 | 2.18 | 2.15 | 0.93% | 55,497 |