Skip to main content
Hemisphere Energy Corporation (TSXV: HME)
Canada flag Canada · Delayed Price · Currency is CAD
1.860
+0.020 (1.09%)
Jan 31, 2025, 3:59 PM EST

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.841.861.831.861.861.09%194,006
Jan 30, 20251.841.871.841.841.84-22,300
Jan 29, 20251.841.871.831.841.840.55%76,744
Jan 28, 20251.831.841.831.831.83-35,300
Jan 27, 20251.861.861.821.831.83-1.08%115,110
Jan 24, 20251.851.861.831.851.85-399,942
Jan 23, 20251.831.851.831.851.851.09%95,710
Jan 22, 20251.841.851.831.831.83-1.08%23,200
Jan 21, 20251.841.851.831.851.85-38,400
Jan 20, 20251.831.851.831.851.850.54%33,700
Jan 17, 20251.841.841.831.841.84-53,144
Jan 16, 20251.831.841.821.841.841.10%205,913
Jan 15, 20251.851.851.801.821.82-1.09%144,928
Jan 14, 20251.841.861.831.841.84-32,600
Jan 13, 20251.861.911.841.841.84-0.54%154,912
Jan 10, 20251.841.891.831.851.850.54%142,100
Jan 9, 20251.851.851.841.841.840.55%24,500
Jan 8, 20251.841.861.821.831.83-0.54%53,513
Jan 7, 20251.851.861.831.841.84-1.60%77,611
Jan 6, 20251.851.871.841.871.872.19%87,800
Jan 3, 20251.821.851.811.831.83-0.54%56,900
Jan 2, 20251.841.851.821.841.840.55%66,538
Dec 31, 20241.851.851.801.831.83-0.54%28,841
Dec 30, 20241.831.851.801.841.842.79%69,338
Dec 27, 20241.821.841.781.791.79-2.19%63,734
Dec 24, 20241.801.831.801.831.831.67%8,800
Dec 23, 20241.811.841.801.801.80-2.17%57,900
Dec 20, 20241.831.871.821.841.840.55%84,034
Dec 19, 20241.841.851.831.831.83-0.54%100,546
Dec 18, 20241.901.901.841.841.84-1.60%35,800
Dec 17, 20241.871.881.841.871.87-93,605
Dec 16, 20241.851.901.821.871.871.63%82,000
Dec 13, 20241.851.861.831.841.84-1.60%167,500
Dec 12, 20241.871.901.851.871.85-1.58%89,700
Dec 11, 20241.841.901.841.901.872.15%81,900
Dec 10, 20241.871.871.841.861.841.09%128,600
Dec 9, 20241.841.861.841.841.82-142,828
Dec 6, 20241.841.861.841.841.820.55%75,548
Dec 5, 20241.831.861.831.831.81-0.54%51,500
Dec 4, 20241.881.881.841.841.82-0.54%190,900
Dec 3, 20241.851.861.851.851.83-24,722
Dec 2, 20241.851.901.841.851.83-1.60%149,517
Nov 29, 20241.881.901.881.881.85-0.53%33,602
Nov 28, 20241.881.891.861.891.861.61%62,900
Nov 27, 20241.831.861.821.861.842.20%112,500
Nov 26, 20241.871.881.821.821.80-3.19%34,700
Nov 25, 20241.881.891.841.881.85-55,340
Nov 22, 20241.951.951.861.881.85-3.59%97,100
Nov 21, 20241.851.971.831.951.925.98%342,944
Nov 20, 20241.841.851.801.841.821.10%98,046
Nov 19, 20241.831.831.791.821.801.11%83,300
Nov 18, 20241.811.831.781.801.78-118,800
Nov 15, 20241.821.851.801.801.80-0.55%165,100
Nov 14, 20241.801.861.801.811.81-1.09%16,836
Nov 13, 20241.821.841.821.831.830.55%26,200
Nov 12, 20241.811.831.811.821.82-26,521
Nov 11, 20241.881.881.801.821.82-2.67%132,630
Nov 8, 20241.871.881.831.871.871.08%44,936
Nov 7, 20241.871.881.831.851.85-1.60%26,821
Nov 6, 20241.861.881.811.881.883.30%37,000
Nov 5, 20241.841.871.821.821.82-1.62%74,532
Nov 4, 20241.851.871.821.851.850.54%36,800
Nov 1, 20241.831.871.821.841.84-71,600
Oct 31, 20241.851.881.821.841.84-1.08%135,600
Oct 30, 20241.851.881.851.861.86-0.53%46,900
Oct 29, 20241.831.871.811.871.870.54%62,200
Oct 28, 20241.851.871.801.861.86-0.53%101,923
Oct 25, 20241.831.901.831.871.871.08%97,432
Oct 24, 20241.821.851.821.851.852.21%40,800
Oct 23, 20241.811.841.801.811.81-1.63%40,940
Oct 22, 20241.851.881.771.841.84-0.54%151,103
Oct 21, 20241.891.901.841.851.85-2.63%97,617
Oct 18, 20241.851.921.851.901.900.53%69,245
Oct 17, 20241.841.891.791.891.891.61%56,700
Oct 16, 20241.931.931.851.861.86-1.06%74,344
Oct 15, 20241.891.931.871.881.88-1.05%64,100
Oct 11, 20241.931.931.901.901.90-2.56%89,000
Oct 10, 20241.961.981.931.951.921.04%85,637
Oct 9, 20242.002.001.911.931.90-1.03%61,712
Oct 8, 20242.002.011.951.951.92-242,200
Oct 7, 20242.022.031.941.951.92-3.47%237,800
Oct 4, 20242.002.021.972.021.992.02%134,441
Oct 3, 20241.971.981.971.981.950.51%56,300
Oct 2, 20241.971.981.921.971.94-101,423
Oct 1, 20241.901.971.891.971.944.79%155,300
Sep 30, 20241.901.911.861.881.85-1.05%95,700
Sep 27, 20241.881.901.861.901.87-44,604
Sep 26, 20241.911.911.861.901.87-0.52%74,333
Sep 25, 20241.911.931.891.911.88-99,739
Sep 24, 20241.821.921.821.911.884.37%242,400
Sep 23, 20241.801.831.801.831.803.39%73,400
Sep 20, 20241.831.831.771.771.74-2.21%67,625
Sep 19, 20241.801.821.791.811.780.56%67,849
Sep 18, 20241.791.801.771.801.770.56%154,000
Sep 17, 20241.801.801.771.791.761.13%63,148
Sep 16, 20241.781.781.751.771.74-60,307
Sep 13, 20241.721.801.721.771.744.12%151,800
Sep 12, 20241.701.711.681.701.670.59%98,200
Sep 11, 20241.671.701.661.691.663.68%112,600
Sep 10, 20241.711.711.631.631.60-2.40%160,608