Skip to main content
logo
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.740
-0.070 (-2.49%)
Jun 11, 2026, 3:59 PM EST

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20262.802.852.722.742.72-2.49%203,273
Jun 10, 20262.802.852.772.812.780.36%109,975
Jun 9, 20262.842.842.732.802.77-2.10%200,853
Jun 8, 20262.762.902.762.862.831.42%131,207
Jun 5, 20262.952.952.772.822.79-4.08%183,225
Jun 4, 20262.942.972.912.942.91-1.67%656,145
Jun 3, 20262.942.992.842.992.961.87%148,550
Jun 2, 20262.932.972.922.942.910.17%122,752
Jun 1, 20262.953.002.922.932.900.34%218,530
May 29, 20262.812.942.812.922.893.18%220,602
May 28, 20262.812.882.772.832.801.07%111,212
May 27, 20262.782.822.752.802.77-0.71%159,755
May 26, 20262.812.872.802.822.790.71%68,195
May 25, 20262.852.902.762.802.77-3.45%308,245
May 22, 20262.852.932.852.902.870.35%77,114
May 21, 20262.842.952.842.892.860.35%220,822
May 20, 20262.933.022.882.882.85-2.37%487,518
May 19, 20262.992.992.922.952.92-1.34%234,426
May 15, 20262.982.992.852.992.964.91%658,912
May 14, 20262.872.912.792.852.820.35%157,079
May 13, 20262.952.952.822.872.810.70%104,503
May 12, 20262.922.942.852.852.79-1.38%226,038
May 11, 20262.842.922.842.892.832.12%217,136
May 8, 20262.902.902.812.832.77-1.05%93,796
May 7, 20262.902.902.772.862.80-1.72%278,723
May 6, 20262.952.962.902.912.85-3.96%247,434
May 5, 20263.053.072.973.032.97-0.66%239,030
May 4, 20263.003.082.893.052.992.35%351,257
May 1, 20262.992.992.912.982.920.34%283,208
Apr 30, 20263.003.032.952.972.91-1.98%161,968
Apr 29, 20262.983.062.953.032.972.36%568,510
Apr 28, 20262.883.002.882.962.902.60%366,594
Apr 27, 20262.842.912.842.892.831.58%204,423
Apr 24, 20262.872.872.762.842.78-0.70%100,230
Apr 23, 20262.812.892.802.862.801.78%254,989
Apr 22, 20262.782.842.752.812.762.18%163,195
Apr 21, 20262.742.762.662.752.701.85%162,796
Apr 20, 20262.642.702.622.702.652.66%232,352
Apr 17, 20262.752.752.512.632.58-4.71%451,318
Apr 16, 20262.742.802.732.762.710.36%135,481
Apr 15, 20262.692.752.672.752.703.00%303,709
Apr 14, 20262.752.782.682.702.62-2.53%277,032
Apr 13, 20262.842.852.772.772.69-1.07%170,287
Apr 10, 20262.762.822.722.802.712.94%230,751
Apr 9, 20262.722.822.672.722.640.74%375,925
Apr 8, 20262.622.752.492.702.62-4.93%491,991
Apr 7, 20262.802.872.802.842.750.71%325,197
Apr 6, 20262.792.832.752.822.732.55%461,423
Apr 2, 20262.732.792.702.752.673.38%482,303
Apr 1, 20262.742.802.612.662.58-5.00%786,710