Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
1.895
+0.015 (0.80%)
Jul 11, 2025, 11:52 AM EDT

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 1.91 1.91 1.88 1.88 1.88 -1.05% 22,145
Jul 9, 2025 1.86 1.91 1.86 1.90 1.90 2.15% 36,238
Jul 8, 2025 1.86 1.87 1.84 1.86 1.86 - 33,900
Jul 7, 2025 1.87 1.87 1.84 1.86 1.86 1.09% 20,717
Jul 4, 2025 1.86 1.87 1.84 1.84 1.84 -1.08% 139,600
Jul 3, 2025 1.84 1.86 1.83 1.86 1.86 0.54% 44,406
Jul 2, 2025 1.85 1.88 1.83 1.85 1.85 0.54% 46,900
Jun 30, 2025 1.88 1.88 1.84 1.84 1.84 -0.54% 22,026
Jun 27, 2025 1.91 1.91 1.85 1.85 1.85 -0.54% 61,126
Jun 26, 2025 1.89 1.90 1.86 1.86 1.86 -2.11% 33,800
Jun 25, 2025 1.87 1.90 1.87 1.90 1.90 -1.04% 42,539
Jun 24, 2025 1.93 1.93 1.85 1.92 1.92 2.13% 119,307
Jun 23, 2025 1.90 1.96 1.88 1.88 1.88 -1.05% 314,732
Jun 20, 2025 1.95 1.95 1.89 1.90 1.90 -2.56% 58,100
Jun 19, 2025 1.94 1.95 1.92 1.95 1.95 0.52% 94,147
Jun 18, 2025 1.93 1.94 1.90 1.94 1.92 1.04% 51,200
Jun 17, 2025 1.93 1.95 1.92 1.92 1.90 1.05% 54,608
Jun 16, 2025 1.95 1.95 1.89 1.90 1.88 -2.56% 37,229
Jun 13, 2025 1.85 1.97 1.85 1.95 1.92 5.41% 291,400
Jun 12, 2025 1.85 1.85 1.82 1.85 1.83 0.54% 47,600
Jun 11, 2025 1.83 1.85 1.83 1.84 1.82 -0.54% 68,918
Jun 10, 2025 1.85 1.85 1.84 1.85 1.83 - 49,145
Jun 9, 2025 1.79 1.85 1.79 1.85 1.83 3.35% 50,400
Jun 6, 2025 1.80 1.80 1.77 1.79 1.77 - 46,200
Jun 5, 2025 1.79 1.80 1.78 1.79 1.77 0.56% 122,743
Jun 4, 2025 1.78 1.79 1.76 1.78 1.76 -1.11% 88,549
Jun 3, 2025 1.76 1.80 1.76 1.80 1.78 2.27% 41,625
Jun 2, 2025 1.75 1.78 1.75 1.76 1.74 1.15% 38,208
May 30, 2025 1.80 1.80 1.74 1.74 1.72 -3.33% 38,500
May 29, 2025 1.79 1.80 1.78 1.80 1.78 0.56% 75,328
May 28, 2025 1.75 1.79 1.75 1.79 1.77 2.87% 59,700
May 27, 2025 1.73 1.75 1.71 1.74 1.72 - 59,226
May 26, 2025 1.74 1.75 1.74 1.74 1.72 - 32,138
May 23, 2025 1.75 1.77 1.74 1.74 1.72 -0.57% 335,126
May 22, 2025 1.72 1.75 1.72 1.75 1.73 1.16% 173,624
May 21, 2025 1.75 1.75 1.72 1.73 1.71 -0.57% 63,500
May 20, 2025 1.74 1.74 1.74 1.74 1.72 0.58% 78,925
May 16, 2025 1.74 1.74 1.73 1.73 1.71 - 97,000
May 15, 2025 1.74 1.74 1.69 1.73 1.71 -0.57% 78,100
May 14, 2025 1.74 1.74 1.73 1.74 1.72 -0.57% 14,023
May 13, 2025 1.75 1.75 1.73 1.75 1.73 - 92,800
May 12, 2025 1.75 1.75 1.72 1.75 1.73 1.74% 212,600
May 9, 2025 1.70 1.74 1.69 1.72 1.70 1.18% 260,800
May 8, 2025 1.70 1.70 1.69 1.70 1.68 - 64,705
May 7, 2025 1.70 1.70 1.68 1.70 1.68 0.59% 40,900
May 6, 2025 1.68 1.72 1.68 1.69 1.67 0.60% 94,300
May 5, 2025 1.71 1.71 1.67 1.68 1.66 -1.18% 55,000
May 2, 2025 1.71 1.71 1.69 1.70 1.68 - 105,812
May 1, 2025 1.71 1.73 1.69 1.70 1.68 - 139,817
Apr 30, 2025 1.73 1.73 1.69 1.70 1.68 -2.30% 115,000