Skip to main content
logo
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.630
+0.010 (0.38%)
At close: Mar 20, 2026

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.602.652.562.632.630.38%229,928
Mar 19, 20262.682.682.602.622.62-2.24%457,413
Mar 18, 20262.652.682.652.682.681.52%299,191
Mar 17, 20262.612.652.602.642.641.93%194,774
Mar 16, 20262.652.652.582.592.59-1.89%243,956
Mar 13, 20262.602.652.562.642.642.33%374,930
Mar 12, 20262.502.632.502.582.584.03%762,806
Mar 11, 20262.492.492.352.482.480.40%479,036
Mar 10, 20262.472.502.442.472.47-0.60%340,998
Mar 9, 20262.532.552.472.492.49-0.60%646,750
Mar 6, 20262.452.542.452.502.501.63%782,664
Mar 5, 20262.422.492.422.462.460.82%333,633
Mar 4, 20262.442.442.412.442.440.83%215,758
Mar 3, 20262.402.472.352.422.421.68%484,108
Mar 2, 20262.332.392.332.382.383.70%268,411
Feb 27, 20262.262.322.232.302.301.55%231,357
Feb 26, 20262.272.272.242.262.26-0.44%37,196
Feb 25, 20262.272.272.242.272.270.89%129,520
Feb 24, 20262.232.262.202.252.251.35%163,438
Feb 23, 20262.242.252.202.222.22-79,920
Feb 20, 20262.252.252.202.222.220.91%235,904
Feb 19, 20262.192.202.172.202.200.92%135,950
Feb 18, 20262.152.202.152.182.180.46%241,762
Feb 17, 20262.142.182.122.172.171.88%200,058
Feb 13, 20262.122.152.092.132.130.47%117,308
Feb 12, 20262.172.172.072.122.12-2.30%113,766
Feb 11, 20262.122.192.112.172.152.84%175,381
Feb 10, 20262.122.122.112.112.09-0.47%76,316
Feb 9, 20262.102.142.102.122.100.95%250,618
Feb 6, 20262.082.102.072.102.080.96%77,350
Feb 5, 20262.082.092.052.082.06-0.48%132,081
Feb 4, 20262.102.112.072.092.07-161,269
Feb 3, 20262.092.122.082.092.070.48%181,755
Feb 2, 20262.062.092.052.082.060.48%155,349
Jan 30, 20262.102.122.062.072.05-1.43%114,086
Jan 29, 20262.102.122.072.102.080.48%191,189
Jan 28, 20262.102.122.072.092.070.48%114,978
Jan 27, 20262.092.102.072.082.060.48%120,269
Jan 26, 20262.062.092.052.072.05-110,843
Jan 23, 20262.072.092.052.072.05-169,145
Jan 22, 20262.052.072.032.072.050.98%67,894
Jan 21, 20262.022.052.022.052.031.49%128,331
Jan 20, 20262.012.052.002.022.00-0.49%464,395
Jan 19, 20262.012.031.992.032.013.05%98,223
Jan 16, 20262.002.001.971.971.95-0.51%171,003
Jan 15, 20261.992.001.931.981.96-0.50%145,030
Jan 14, 20262.002.011.981.991.97-49,569
Jan 13, 20261.952.021.951.991.972.05%211,596
Jan 12, 20261.911.961.911.951.93-32,526
Jan 9, 20261.971.971.941.951.93-76,636