Skip to main content
logo
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.090
+0.010 (0.48%)
At close: Feb 3, 2026

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262.092.122.082.092.090.48%181,755
Feb 2, 20262.062.092.052.082.080.48%155,349
Jan 30, 20262.102.122.062.072.07-1.43%114,086
Jan 29, 20262.102.122.072.102.100.48%191,189
Jan 28, 20262.102.122.072.092.090.48%114,978
Jan 27, 20262.092.102.072.082.080.48%120,269
Jan 26, 20262.062.092.052.072.07-110,843
Jan 23, 20262.072.092.052.072.07-169,145
Jan 22, 20262.052.072.032.072.070.98%67,894
Jan 21, 20262.022.052.022.052.051.49%128,331
Jan 20, 20262.012.052.002.022.02-0.49%464,395
Jan 19, 20262.012.031.992.032.033.05%98,223
Jan 16, 20262.002.001.971.971.97-0.51%171,003
Jan 15, 20261.992.001.931.981.98-0.50%145,030
Jan 14, 20262.002.011.981.991.99-49,569
Jan 13, 20261.952.021.951.991.992.05%211,596
Jan 12, 20261.911.961.911.951.95-32,526
Jan 9, 20261.971.971.941.951.95-76,636
Jan 8, 20261.881.951.881.951.953.17%65,822
Jan 7, 20261.901.921.881.891.89-2.07%80,587
Jan 6, 20261.941.961.921.931.93-0.52%48,813
Jan 5, 20261.951.971.901.941.94-1.52%169,492
Jan 2, 20261.971.991.961.971.97-50,896
Dec 31, 20251.981.981.951.971.971.03%39,903
Dec 30, 20251.951.991.941.951.95-0.51%119,470
Dec 29, 20251.971.971.941.961.96-0.51%95,056
Dec 24, 20251.991.991.951.971.97-1.01%32,445
Dec 23, 20251.931.991.921.991.992.05%36,279
Dec 22, 20251.961.991.931.951.95-0.51%128,393
Dec 19, 20251.951.991.951.961.96-0.51%40,137
Dec 18, 20252.002.011.961.971.97-1.50%52,390
Dec 17, 20251.972.011.972.002.002.56%63,513
Dec 16, 20252.072.071.951.951.95-2.99%76,887
Dec 15, 20252.002.021.972.012.01-0.50%141,949
Dec 12, 20252.052.062.022.022.02-1.94%107,608
Dec 11, 20252.092.092.052.062.06-1.44%55,422
Dec 10, 20252.102.122.072.092.09-0.48%63,462
Dec 9, 20252.102.132.102.102.10-0.94%61,449
Dec 8, 20252.152.152.102.122.10-0.47%57,228
Dec 5, 20252.142.172.132.132.10-0.93%93,349
Dec 4, 20252.122.172.122.152.121.42%52,184
Dec 3, 20252.112.162.112.122.101.44%63,437
Dec 2, 20252.132.152.082.092.07-3.69%109,663
Dec 1, 20252.082.172.062.172.145.85%111,588
Nov 28, 20252.052.111.982.052.031.49%117,992
Nov 27, 20251.992.041.982.022.003.06%170,521
Nov 26, 20251.952.051.951.961.94-246,547
Nov 25, 20252.032.031.831.961.94-9.68%1,301,973
Nov 24, 20252.172.192.162.172.14-0.46%43,139
Nov 21, 20252.172.192.122.182.150.46%43,618