Hemisphere Energy Corporation (TSXV:HME)
Canada
· Delayed Price · Currency is CAD 1.840
+0.020 (1.10%)
Mar 31, 2025, 11:31 AM EST
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 12,020 |
| Mar 28, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 63,505 |
| Mar 27, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 15,627 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 23,800 |
| Mar 25, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 40,700 |
| Mar 24, 2025 | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 54,000 |
| Mar 21, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 28,600 |
| Mar 20, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 35,100 |
| Mar 19, 2025 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 2.81% | 58,300 |
| Mar 18, 2025 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 53,945 |
| Mar 17, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 104,100 |
| Mar 14, 2025 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | -2.26% | 68,514 |
| Mar 13, 2025 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -1.67% | 59,000 |
| Mar 12, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 54,433 |
| Mar 11, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 58,100 |
| Mar 10, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -1.13% | 56,100 |
| Mar 7, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 48,800 |
| Mar 6, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 139,540 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 310,100 |
| Mar 4, 2025 | 1.76 | 1.79 | 1.70 | 1.79 | 1.79 | - | 228,116 |
| Mar 3, 2025 | 1.87 | 1.89 | 1.76 | 1.79 | 1.79 | -3.24% | 308,100 |
| Feb 28, 2025 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 109,800 |
| Feb 27, 2025 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | 1.09% | 77,141 |
| Feb 26, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | - | 54,215 |
| Feb 25, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.65% | 112,304 |
| Feb 24, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 161,500 |
| Feb 21, 2025 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 52,800 |
| Feb 20, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.59% | 32,900 |
| Feb 19, 2025 | 1.85 | 1.90 | 1.82 | 1.89 | 1.89 | 3.28% | 65,500 |
| Feb 18, 2025 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -1.61% | 610,700 |
| Feb 14, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | - | 62,615 |
| Feb 13, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 84,412 |
| Feb 12, 2025 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -2.09% | 66,133 |
| Feb 11, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | 1.88 | 0.53% | 99,900 |
| Feb 10, 2025 | 1.84 | 1.94 | 1.84 | 1.90 | 1.88 | 4.40% | 287,900 |
| Feb 7, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.80 | 1.11% | 31,900 |
| Feb 6, 2025 | 1.81 | 1.83 | 1.79 | 1.80 | 1.78 | -0.55% | 194,200 |
| Feb 5, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.79 | -0.55% | 21,809 |
| Feb 4, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.80 | 0.55% | 90,400 |
| Feb 3, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.79 | -2.69% | 161,300 |
| Jan 31, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.84 | 1.09% | 194,006 |
| Jan 30, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.82 | - | 22,300 |
| Jan 29, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.82 | 0.55% | 76,744 |
| Jan 28, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.81 | - | 35,300 |
| Jan 27, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.81 | -1.08% | 115,110 |
| Jan 24, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.83 | - | 399,942 |
| Jan 23, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | 1.09% | 95,710 |
| Jan 22, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.81 | -1.08% | 23,200 |
| Jan 21, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.83 | - | 38,400 |
| Jan 20, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | 0.54% | 33,700 |