Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.99	2.99	2.91	2.98	2.98	0.34%	283,208
Apr 30, 2026	3.00	3.03	2.95	2.97	2.97	-1.98%	161,968
Apr 29, 2026	2.98	3.06	2.95	3.03	3.03	2.36%	568,510
Apr 28, 2026	2.88	3.00	2.88	2.96	2.96	2.60%	366,594
Apr 27, 2026	2.84	2.91	2.84	2.89	2.89	1.58%	204,423
Apr 24, 2026	2.87	2.87	2.76	2.84	2.84	-0.70%	100,230
Apr 23, 2026	2.81	2.89	2.80	2.86	2.86	1.78%	254,989
Apr 22, 2026	2.78	2.84	2.75	2.81	2.81	2.18%	163,195
Apr 21, 2026	2.74	2.76	2.66	2.75	2.75	1.85%	162,796
Apr 20, 2026	2.64	2.70	2.62	2.70	2.70	2.66%	232,352
Apr 17, 2026	2.75	2.75	2.51	2.63	2.63	-4.71%	451,318
Apr 16, 2026	2.74	2.80	2.73	2.76	2.76	0.36%	135,481
Apr 15, 2026	2.69	2.75	2.67	2.75	2.75	1.85%	303,709
Apr 14, 2026	2.75	2.78	2.68	2.70	2.67	-2.53%	277,032
Apr 13, 2026	2.84	2.85	2.77	2.77	2.74	-1.07%	170,287
Apr 10, 2026	2.76	2.82	2.72	2.80	2.77	2.94%	230,751
Apr 9, 2026	2.72	2.82	2.67	2.72	2.69	0.74%	375,925
Apr 8, 2026	2.62	2.75	2.49	2.70	2.67	-4.93%	491,991
Apr 7, 2026	2.80	2.87	2.80	2.84	2.81	0.71%	325,197
Apr 6, 2026	2.79	2.83	2.75	2.82	2.79	2.55%	461,423
Apr 2, 2026	2.73	2.79	2.70	2.75	2.72	3.38%	482,303
Apr 1, 2026	2.74	2.80	2.61	2.66	2.63	-5.00%	786,710
Mar 31, 2026	2.85	2.88	2.73	2.80	2.77	-1.41%	350,115
Mar 30, 2026	2.88	2.92	2.80	2.84	2.81	-1.39%	309,474
Mar 27, 2026	2.76	2.91	2.76	2.88	2.85	2.49%	650,608
Mar 26, 2026	2.75	2.82	2.74	2.81	2.78	2.55%	322,914
Mar 25, 2026	2.61	2.75	2.60	2.74	2.71	2.05%	287,805
Mar 24, 2026	2.59	2.73	2.59	2.69	2.66	3.27%	447,915
Mar 23, 2026	2.59	2.64	2.52	2.60	2.57	-1.14%	510,216
Mar 20, 2026	2.60	2.65	2.56	2.63	2.60	0.38%	229,928
Mar 19, 2026	2.68	2.68	2.60	2.62	2.59	-2.24%	457,413
Mar 18, 2026	2.65	2.68	2.65	2.68	2.65	1.52%	299,191
Mar 17, 2026	2.61	2.65	2.60	2.64	2.61	1.93%	194,774
Mar 16, 2026	2.65	2.65	2.58	2.59	2.56	-1.89%	243,956
Mar 13, 2026	2.60	2.65	2.56	2.64	2.61	2.33%	374,930
Mar 12, 2026	2.50	2.63	2.50	2.58	2.55	4.03%	762,806
Mar 11, 2026	2.49	2.49	2.35	2.48	2.45	0.40%	479,036
Mar 10, 2026	2.47	2.50	2.44	2.47	2.44	-0.60%	340,998
Mar 9, 2026	2.53	2.55	2.47	2.49	2.46	-0.60%	646,750
Mar 6, 2026	2.45	2.54	2.45	2.50	2.47	1.63%	782,664
Mar 5, 2026	2.42	2.49	2.42	2.46	2.43	0.82%	333,633
Mar 4, 2026	2.44	2.44	2.41	2.44	2.41	0.83%	215,758
Mar 3, 2026	2.40	2.47	2.35	2.42	2.39	1.68%	484,108
Mar 2, 2026	2.33	2.39	2.33	2.38	2.35	3.70%	268,911
Feb 27, 2026	2.26	2.32	2.23	2.30	2.27	1.55%	231,357
Feb 26, 2026	2.27	2.27	2.24	2.26	2.23	-0.44%	37,196
Feb 25, 2026	2.27	2.27	2.24	2.27	2.24	0.89%	129,520
Feb 24, 2026	2.23	2.26	2.20	2.25	2.23	1.35%	163,438
Feb 23, 2026	2.24	2.25	2.20	2.22	2.20	-	79,920
Feb 20, 2026	2.25	2.25	2.20	2.22	2.20	0.91%	235,904