Hemisphere Energy Corporation (TSXV:HME)
Canada · Delayed Price · Currency is CAD 2.070
+0.020 (0.98%)
Oct 23, 2025, 3:59 PM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.05 | 2.11 | 2.05 | 2.07 | 2.07 | 0.98% | 114,798 |
| Oct 22, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 0.49% | 75,300 |
| Oct 21, 2025 | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 146,438 |
| Oct 20, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -0.48% | 40,200 |
| Oct 17, 2025 | 2.03 | 2.10 | 2.01 | 2.07 | 2.07 | 2.48% | 94,926 |
| Oct 16, 2025 | 2.16 | 2.16 | 1.93 | 2.02 | 2.02 | -6.48% | 397,144 |
| Oct 15, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 2.37% | 230,414 |
| Oct 14, 2025 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -2.76% | 82,546 |
| Oct 10, 2025 | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | -1.36% | 128,711 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | -0.45% | 36,144 |
| Oct 8, 2025 | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | 1.84% | 28,808 |
| Oct 7, 2025 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -2.25% | 35,300 |
| Oct 6, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 1.37% | 37,300 |
| Oct 3, 2025 | 2.18 | 2.22 | 2.18 | 2.19 | 2.19 | 0.46% | 65,135 |
| Oct 2, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -3.11% | 52,018 |
| Oct 1, 2025 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | 1.81% | 92,900 |
| Sep 30, 2025 | 2.24 | 2.24 | 2.15 | 2.21 | 2.21 | -0.45% | 73,600 |
| Sep 29, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | - | 132,734 |
| Sep 26, 2025 | 2.14 | 2.25 | 2.14 | 2.22 | 2.22 | 3.26% | 228,500 |
| Sep 25, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 0.47% | 69,300 |
| Sep 24, 2025 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | -0.47% | 64,632 |
| Sep 23, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 1.90% | 77,000 |
| Sep 22, 2025 | 2.12 | 2.15 | 2.11 | 2.11 | 2.11 | - | 143,300 |
| Sep 19, 2025 | 2.12 | 2.18 | 2.11 | 2.11 | 2.11 | 1.44% | 69,700 |
| Sep 18, 2025 | 1.99 | 2.39 | 1.99 | 2.08 | 2.08 | 4.52% | 230,738 |
| Sep 17, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 123,513 |
| Sep 16, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 1.01% | 192,331 |
| Sep 15, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 174,200 |
| Sep 12, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 43,247 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 36,600 |
| Sep 10, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 39,400 |
| Sep 9, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 58,228 |
| Sep 8, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | - | 47,804 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 33,037 |
| Sep 4, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 30,000 |
| Sep 3, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 25,700 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 32,605 |
| Aug 29, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.51% | 39,400 |
| Aug 28, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.96 | 1.02% | 74,300 |
| Aug 27, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.94 | -1.01% | 97,800 |
| Aug 26, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.96 | 0.51% | 80,900 |
| Aug 25, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.95 | - | 119,600 |
| Aug 22, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.95 | 1.03% | 240,600 |
| Aug 21, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.93 | 0.52% | 118,740 |
| Aug 20, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.92 | 1.04% | 81,500 |
| Aug 19, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.90 | -0.52% | 58,801 |
| Aug 18, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.91 | -1.03% | 105,039 |
| Aug 15, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.93 | 0.52% | 56,200 |
| Aug 14, 2025 | 1.89 | 1.94 | 1.87 | 1.94 | 1.92 | -0.51% | 125,100 |
| Aug 13, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.93 | 0.52% | 69,500 |