Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.76	2.82	2.72	2.80	2.80	2.94%	230,751
Apr 9, 2026	2.72	2.82	2.67	2.72	2.72	0.74%	375,925
Apr 8, 2026	2.62	2.75	2.49	2.70	2.70	-4.93%	491,991
Apr 7, 2026	2.80	2.87	2.80	2.84	2.84	0.71%	325,197
Apr 6, 2026	2.79	2.83	2.75	2.82	2.82	2.55%	461,423
Apr 2, 2026	2.73	2.79	2.70	2.75	2.75	3.38%	482,303
Apr 1, 2026	2.74	2.80	2.61	2.66	2.66	-5.00%	786,710
Mar 31, 2026	2.85	2.88	2.73	2.80	2.80	-1.41%	350,115
Mar 30, 2026	2.88	2.92	2.80	2.84	2.84	-1.39%	309,474
Mar 27, 2026	2.76	2.91	2.76	2.88	2.88	2.49%	650,608
Mar 26, 2026	2.75	2.82	2.74	2.81	2.81	2.55%	322,914
Mar 25, 2026	2.61	2.75	2.60	2.74	2.74	2.05%	287,805
Mar 24, 2026	2.59	2.73	2.59	2.69	2.69	3.27%	447,915
Mar 23, 2026	2.59	2.64	2.52	2.60	2.60	-1.14%	510,216
Mar 20, 2026	2.60	2.65	2.56	2.63	2.63	0.38%	229,928
Mar 19, 2026	2.68	2.68	2.60	2.62	2.62	-2.24%	457,413
Mar 18, 2026	2.65	2.68	2.65	2.68	2.68	1.52%	299,191
Mar 17, 2026	2.61	2.65	2.60	2.64	2.64	1.93%	194,774
Mar 16, 2026	2.65	2.65	2.58	2.59	2.59	-1.89%	243,956
Mar 13, 2026	2.60	2.65	2.56	2.64	2.64	2.33%	374,930
Mar 12, 2026	2.50	2.63	2.50	2.58	2.58	4.03%	762,806
Mar 11, 2026	2.49	2.49	2.35	2.48	2.48	0.40%	479,036
Mar 10, 2026	2.47	2.50	2.44	2.47	2.47	-0.60%	340,998
Mar 9, 2026	2.53	2.55	2.47	2.49	2.49	-0.60%	646,750
Mar 6, 2026	2.45	2.54	2.45	2.50	2.50	1.63%	782,664
Mar 5, 2026	2.42	2.49	2.42	2.46	2.46	0.82%	333,633
Mar 4, 2026	2.44	2.44	2.41	2.44	2.44	0.83%	215,758
Mar 3, 2026	2.40	2.47	2.35	2.42	2.42	1.68%	484,108
Mar 2, 2026	2.33	2.39	2.33	2.38	2.38	3.70%	268,411
Feb 27, 2026	2.26	2.32	2.23	2.30	2.30	1.55%	231,357
Feb 26, 2026	2.27	2.27	2.24	2.26	2.26	-0.44%	37,196
Feb 25, 2026	2.27	2.27	2.24	2.27	2.27	0.89%	129,520
Feb 24, 2026	2.23	2.26	2.20	2.25	2.25	1.35%	163,438
Feb 23, 2026	2.24	2.25	2.20	2.22	2.22	-	79,920
Feb 20, 2026	2.25	2.25	2.20	2.22	2.22	0.91%	235,904
Feb 19, 2026	2.19	2.20	2.17	2.20	2.20	0.92%	135,950
Feb 18, 2026	2.15	2.20	2.15	2.18	2.18	0.46%	241,762
Feb 17, 2026	2.14	2.18	2.12	2.17	2.17	1.88%	200,058
Feb 13, 2026	2.12	2.15	2.09	2.13	2.13	0.47%	117,308
Feb 12, 2026	2.17	2.17	2.07	2.12	2.12	-2.30%	113,766
Feb 11, 2026	2.12	2.19	2.11	2.17	2.15	2.84%	175,381
Feb 10, 2026	2.12	2.12	2.11	2.11	2.09	-0.47%	76,316
Feb 9, 2026	2.10	2.14	2.10	2.12	2.10	0.95%	250,618
Feb 6, 2026	2.08	2.10	2.07	2.10	2.08	0.96%	77,350
Feb 5, 2026	2.08	2.09	2.05	2.08	2.06	-0.48%	132,081
Feb 4, 2026	2.10	2.11	2.07	2.09	2.07	-	161,269
Feb 3, 2026	2.09	2.12	2.08	2.09	2.07	0.48%	181,755
Feb 2, 2026	2.06	2.09	2.05	2.08	2.06	0.48%	155,349
Jan 30, 2026	2.10	2.12	2.06	2.07	2.05	-1.43%	114,086
Jan 29, 2026	2.10	2.12	2.07	2.10	2.08	0.48%	191,189