Hemisphere Energy Corporation (TSXV:HME)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252.052.112.052.072.070.98%114,798
Oct 22, 20252.022.052.002.052.050.49%75,300
Oct 21, 20252.072.072.022.042.04-0.97%146,438
Oct 20, 20252.122.122.042.062.06-0.48%40,200
Oct 17, 20252.032.102.012.072.072.48%94,926
Oct 16, 20252.162.161.932.022.02-6.48%397,144
Oct 15, 20252.162.162.112.162.162.37%230,414
Oct 14, 20252.192.192.112.112.11-2.76%82,546
Oct 10, 20252.232.252.152.172.17-1.36%128,711
Oct 9, 20252.222.222.162.202.20-0.45%36,144
Oct 8, 20252.172.222.172.212.211.84%28,808
Oct 7, 20252.232.232.172.172.17-2.25%35,300
Oct 6, 20252.202.242.202.222.221.37%37,300
Oct 3, 20252.182.222.182.192.190.46%65,135
Oct 2, 20252.252.252.182.182.18-3.11%52,018
Oct 1, 20252.212.252.202.252.251.81%92,900
Sep 30, 20252.242.242.152.212.21-0.45%73,600
Sep 29, 20252.222.302.222.222.22-132,734
Sep 26, 20252.142.252.142.222.223.26%228,500
Sep 25, 20252.152.152.142.152.150.47%69,300
Sep 24, 20252.112.152.112.142.14-0.47%64,632
Sep 23, 20252.142.152.132.152.151.90%77,000
Sep 22, 20252.122.152.112.112.11-143,300
Sep 19, 20252.122.182.112.112.111.44%69,700
Sep 18, 20251.992.391.992.082.084.52%230,738
Sep 17, 20252.002.011.981.991.99-0.50%123,513
Sep 16, 20251.972.041.972.002.001.01%192,331
Sep 15, 20251.972.001.951.981.980.51%174,200
Sep 12, 20251.971.971.961.971.97-43,247
Sep 11, 20251.971.971.961.971.970.51%36,600
Sep 10, 20251.961.971.951.961.96-39,400
Sep 9, 20251.961.971.951.961.96-0.51%58,228
Sep 8, 20251.971.971.941.971.97-47,804
Sep 5, 20251.971.971.951.971.97-33,037
Sep 4, 20251.961.971.941.971.971.55%30,000
Sep 3, 20251.941.961.941.941.94-0.51%25,700
Sep 2, 20251.971.971.951.951.95-1.02%32,605
Aug 29, 20251.971.971.941.971.97-0.51%39,400
Aug 28, 20251.971.991.961.981.961.02%74,300
Aug 27, 20251.981.981.961.961.94-1.01%97,800
Aug 26, 20251.971.981.961.981.960.51%80,900
Aug 25, 20251.971.971.961.971.95-119,600
Aug 22, 20251.952.001.951.971.951.03%240,600
Aug 21, 20251.941.971.941.951.930.52%118,740
Aug 20, 20251.941.951.901.941.921.04%81,500
Aug 19, 20251.921.951.921.921.90-0.52%58,801
Aug 18, 20251.951.951.931.931.91-1.03%105,039
Aug 15, 20251.941.951.921.951.930.52%56,200
Aug 14, 20251.891.941.871.941.92-0.51%125,100
Aug 13, 20251.941.951.901.951.930.52%69,500