Hemisphere Energy Corporation (TSXV: HME)
Canada
· Delayed Price · Currency is CAD 1.840
+0.010 (0.55%)
Dec 20, 2024, 3:59 PM EST
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 84,034 |
| Dec 19, 2024 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 100,546 |
| Dec 18, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 35,800 |
| Dec 17, 2024 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 93,605 |
| Dec 16, 2024 | 1.85 | 1.90 | 1.82 | 1.87 | 1.87 | 1.63% | 82,000 |
| Dec 13, 2024 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -1.60% | 167,500 |
| Dec 12, 2024 | 1.87 | 1.90 | 1.85 | 1.87 | 1.85 | -1.58% | 89,700 |
| Dec 11, 2024 | 1.84 | 1.90 | 1.84 | 1.90 | 1.87 | 2.15% | 81,900 |
| Dec 10, 2024 | 1.87 | 1.87 | 1.84 | 1.86 | 1.84 | 1.09% | 128,600 |
| Dec 9, 2024 | 1.84 | 1.86 | 1.84 | 1.84 | 1.82 | - | 142,828 |
| Dec 6, 2024 | 1.84 | 1.86 | 1.84 | 1.84 | 1.82 | 0.55% | 75,548 |
| Dec 5, 2024 | 1.83 | 1.86 | 1.83 | 1.83 | 1.81 | -0.54% | 51,500 |
| Dec 4, 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.82 | -0.54% | 190,900 |
| Dec 3, 2024 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | - | 24,722 |
| Dec 2, 2024 | 1.85 | 1.90 | 1.84 | 1.85 | 1.83 | -1.60% | 149,517 |
| Nov 29, 2024 | 1.88 | 1.90 | 1.88 | 1.88 | 1.85 | -0.53% | 33,602 |
| Nov 28, 2024 | 1.88 | 1.89 | 1.86 | 1.89 | 1.86 | 1.61% | 62,900 |
| Nov 27, 2024 | 1.83 | 1.86 | 1.82 | 1.86 | 1.84 | 2.20% | 112,500 |
| Nov 26, 2024 | 1.87 | 1.88 | 1.82 | 1.82 | 1.80 | -3.19% | 34,700 |
| Nov 25, 2024 | 1.88 | 1.89 | 1.84 | 1.88 | 1.85 | - | 55,340 |
| Nov 22, 2024 | 1.95 | 1.95 | 1.86 | 1.88 | 1.85 | -3.59% | 97,100 |
| Nov 21, 2024 | 1.85 | 1.97 | 1.83 | 1.95 | 1.92 | 5.98% | 342,944 |
| Nov 20, 2024 | 1.84 | 1.85 | 1.80 | 1.84 | 1.82 | 1.10% | 98,046 |
| Nov 19, 2024 | 1.83 | 1.83 | 1.79 | 1.82 | 1.80 | 1.11% | 83,300 |
| Nov 18, 2024 | 1.81 | 1.83 | 1.78 | 1.80 | 1.78 | - | 118,800 |
| Nov 15, 2024 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 165,100 |
| Nov 14, 2024 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -1.09% | 16,836 |
| Nov 13, 2024 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 26,200 |
| Nov 12, 2024 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 26,521 |
| Nov 11, 2024 | 1.88 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 132,630 |
| Nov 8, 2024 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 44,936 |
| Nov 7, 2024 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 26,821 |
| Nov 6, 2024 | 1.86 | 1.88 | 1.81 | 1.88 | 1.88 | 3.30% | 37,000 |
| Nov 5, 2024 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 74,532 |
| Nov 4, 2024 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 36,800 |
| Nov 1, 2024 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | - | 71,600 |
| Oct 31, 2024 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 135,600 |
| Oct 30, 2024 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 46,900 |
| Oct 29, 2024 | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 62,200 |
| Oct 28, 2024 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | -0.53% | 101,923 |
| Oct 25, 2024 | 1.83 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 97,432 |
| Oct 24, 2024 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 40,800 |
| Oct 23, 2024 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 40,940 |
| Oct 22, 2024 | 1.85 | 1.88 | 1.77 | 1.84 | 1.84 | -0.54% | 151,103 |
| Oct 21, 2024 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 97,617 |
| Oct 18, 2024 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 69,245 |
| Oct 17, 2024 | 1.84 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | 56,700 |
| Oct 16, 2024 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -1.06% | 74,344 |
| Oct 15, 2024 | 1.89 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 64,100 |
| Oct 11, 2024 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.56% | 89,000 |
| Oct 10, 2024 | 1.96 | 1.98 | 1.93 | 1.95 | 1.92 | 1.04% | 85,637 |
| Oct 9, 2024 | 2.00 | 2.00 | 1.91 | 1.93 | 1.90 | -1.03% | 61,712 |
| Oct 8, 2024 | 2.00 | 2.01 | 1.95 | 1.95 | 1.92 | - | 242,200 |
| Oct 7, 2024 | 2.02 | 2.03 | 1.94 | 1.95 | 1.92 | -3.47% | 237,800 |
| Oct 4, 2024 | 2.00 | 2.02 | 1.97 | 2.02 | 1.99 | 2.02% | 134,441 |
| Oct 3, 2024 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | 0.51% | 56,300 |
| Oct 2, 2024 | 1.97 | 1.98 | 1.92 | 1.97 | 1.94 | - | 101,423 |
| Oct 1, 2024 | 1.90 | 1.97 | 1.89 | 1.97 | 1.94 | 4.79% | 155,300 |
| Sep 30, 2024 | 1.90 | 1.91 | 1.86 | 1.88 | 1.85 | -1.05% | 95,700 |
| Sep 27, 2024 | 1.88 | 1.90 | 1.86 | 1.90 | 1.87 | - | 44,604 |
| Sep 26, 2024 | 1.91 | 1.91 | 1.86 | 1.90 | 1.87 | -0.52% | 74,333 |
| Sep 25, 2024 | 1.91 | 1.93 | 1.89 | 1.91 | 1.88 | - | 99,739 |
| Sep 24, 2024 | 1.82 | 1.92 | 1.82 | 1.91 | 1.88 | 4.37% | 242,400 |
| Sep 23, 2024 | 1.80 | 1.83 | 1.80 | 1.83 | 1.80 | 3.39% | 73,400 |
| Sep 20, 2024 | 1.83 | 1.83 | 1.77 | 1.77 | 1.74 | -2.21% | 67,625 |
| Sep 19, 2024 | 1.80 | 1.82 | 1.79 | 1.81 | 1.78 | 0.56% | 67,849 |
| Sep 18, 2024 | 1.79 | 1.80 | 1.77 | 1.80 | 1.77 | 0.56% | 154,000 |
| Sep 17, 2024 | 1.80 | 1.80 | 1.77 | 1.79 | 1.76 | 1.13% | 63,148 |
| Sep 16, 2024 | 1.78 | 1.78 | 1.75 | 1.77 | 1.74 | - | 60,307 |
| Sep 13, 2024 | 1.72 | 1.80 | 1.72 | 1.77 | 1.74 | 4.12% | 151,800 |
| Sep 12, 2024 | 1.70 | 1.71 | 1.68 | 1.70 | 1.67 | 0.59% | 98,200 |
| Sep 11, 2024 | 1.67 | 1.70 | 1.66 | 1.69 | 1.66 | 3.68% | 112,600 |
| Sep 10, 2024 | 1.71 | 1.71 | 1.63 | 1.63 | 1.60 | -2.40% | 160,608 |
| Sep 9, 2024 | 1.74 | 1.75 | 1.67 | 1.67 | 1.64 | -4.02% | 69,400 |
| Sep 6, 2024 | 1.72 | 1.76 | 1.70 | 1.74 | 1.71 | 1.75% | 102,800 |
| Sep 5, 2024 | 1.76 | 1.77 | 1.71 | 1.71 | 1.68 | -2.29% | 35,600 |
| Sep 4, 2024 | 1.78 | 1.78 | 1.70 | 1.75 | 1.72 | 1.74% | 104,646 |
| Sep 3, 2024 | 1.81 | 1.82 | 1.70 | 1.72 | 1.69 | -5.49% | 195,100 |
| Aug 30, 2024 | 1.85 | 1.85 | 1.78 | 1.82 | 1.79 | -1.62% | 158,724 |
| Aug 29, 2024 | 1.85 | 1.85 | 1.83 | 1.85 | 1.80 | 0.54% | 109,343 |
| Aug 28, 2024 | 1.84 | 1.84 | 1.81 | 1.84 | 1.79 | -0.54% | 179,700 |
| Aug 27, 2024 | 1.80 | 1.85 | 1.78 | 1.85 | 1.80 | 2.78% | 151,631 |
| Aug 26, 2024 | 1.80 | 1.83 | 1.79 | 1.80 | 1.75 | - | 101,000 |
| Aug 23, 2024 | 1.78 | 1.80 | 1.76 | 1.80 | 1.75 | 2.27% | 100,637 |
| Aug 22, 2024 | 1.74 | 1.77 | 1.73 | 1.76 | 1.71 | 1.15% | 79,600 |
| Aug 21, 2024 | 1.75 | 1.75 | 1.73 | 1.74 | 1.69 | - | 80,030 |
| Aug 20, 2024 | 1.68 | 1.75 | 1.68 | 1.74 | 1.69 | 2.35% | 40,918 |
| Aug 19, 2024 | 1.69 | 1.70 | 1.66 | 1.70 | 1.65 | 0.59% | 69,600 |
| Aug 16, 2024 | 1.72 | 1.74 | 1.65 | 1.69 | 1.64 | -2.31% | 78,600 |
| Aug 15, 2024 | 1.74 | 1.74 | 1.71 | 1.73 | 1.68 | -0.57% | 28,914 |
| Aug 14, 2024 | 1.68 | 1.74 | 1.68 | 1.74 | 1.69 | 2.35% | 17,101 |
| Aug 13, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.65 | -1.16% | 45,943 |
| Aug 12, 2024 | 1.70 | 1.73 | 1.70 | 1.72 | 1.67 | 1.18% | 85,600 |
| Aug 9, 2024 | 1.71 | 1.74 | 1.70 | 1.70 | 1.65 | 1.19% | 15,500 |
| Aug 8, 2024 | 1.70 | 1.75 | 1.68 | 1.68 | 1.63 | -1.18% | 153,800 |
| Aug 7, 2024 | 1.71 | 1.73 | 1.70 | 1.70 | 1.65 | -1.73% | 95,001 |
| Aug 6, 2024 | 1.70 | 1.73 | 1.66 | 1.73 | 1.68 | - | 160,100 |
| Aug 2, 2024 | 1.76 | 1.76 | 1.63 | 1.73 | 1.68 | -1.70% | 157,600 |
| Aug 1, 2024 | 1.84 | 1.84 | 1.76 | 1.76 | 1.71 | -3.83% | 61,400 |
| Jul 31, 2024 | 1.78 | 1.85 | 1.78 | 1.83 | 1.78 | 3.39% | 71,900 |