Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.35	2.35	2.26	2.26	2.26	-2.16%	110,115
Oct 30, 2026	2.32	2.32	2.29	2.31	2.31	0.43%	134,849
Oct 29, 2026	2.27	2.33	2.26	2.30	2.30	-	89,529
Oct 28, 2026	2.27	2.30	2.27	2.30	2.30	0.44%	31,561
Oct 27, 2026	2.29	2.29	2.25	2.29	2.29	1.33%	69,134
Oct 26, 2026	2.28	2.29	2.23	2.26	2.26	0.89%	157,528
Oct 23, 2026	2.23	2.27	2.23	2.24	2.24	0.90%	97,603
Oct 22, 2026	2.33	2.33	2.22	2.22	2.22	-4.31%	125,620
Oct 21, 2026	2.33	2.33	2.30	2.32	2.32	0.43%	69,131
Oct 20, 2026	2.31	2.32	2.27	2.31	2.31	-0.43%	53,750
Oct 19, 2026	2.30	2.35	2.26	2.32	2.32	1.75%	176,983
Oct 16, 2026	2.27	2.29	2.26	2.28	2.28	0.88%	50,316
Oct 15, 2026	2.24	2.28	2.21	2.26	2.26	0.89%	86,451
Oct 14, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	75,918
Oct 13, 2026	2.25	2.29	2.24	2.28	2.28	1.33%	150,357
Oct 9, 2026	2.24	2.28	2.24	2.25	2.25	0.90%	117,976
Oct 8, 2026	2.26	2.28	2.23	2.23	2.23	-0.89%	223,002
Oct 7, 2026	2.24	2.26	2.22	2.25	2.25	0.90%	63,391
Oct 6, 2026	2.28	2.28	2.22	2.23	2.23	-0.89%	110,720
Oct 5, 2026	2.25	2.28	2.21	2.25	2.25	0.90%	69,026
Oct 2, 2026	2.23	2.26	2.21	2.23	2.23	-	26,442
Oct 1, 2026	2.23	2.25	2.22	2.23	2.23	-0.45%	82,619
Sep 30, 2026	2.22	2.26	2.22	2.24	2.24	0.90%	103,818
Sep 29, 2026	2.23	2.24	2.20	2.22	2.22	-0.45%	115,395
Sep 28, 2026	2.22	2.26	2.21	2.23	2.23	0.45%	140,986
Sep 25, 2026	2.29	2.29	2.20	2.22	2.22	-1.33%	72,868
Sep 24, 2026	2.23	2.26	2.23	2.25	2.25	1.35%	63,253
Sep 23, 2026	2.23	2.26	2.21	2.22	2.22	-0.89%	155,656
Sep 22, 2026	2.22	2.25	2.20	2.24	2.24	0.90%	143,138
Sep 21, 2026	2.30	2.31	2.21	2.22	2.22	-4.72%	271,577
Sep 18, 2026	2.29	2.33	2.28	2.33	2.33	4.02%	111,490
Sep 17, 2026	2.22	2.26	2.22	2.24	2.24	0.45%	23,991
Sep 16, 2026	2.30	2.31	2.22	2.23	2.23	-2.62%	187,919
Sep 15, 2026	2.23	2.31	2.22	2.29	2.29	2.23%	82,092
Sep 14, 2026	2.24	2.29	2.23	2.24	2.24	0.90%	292,195
Sep 11, 2026	2.22	2.23	2.20	2.22	2.22	-1.33%	128,501
Sep 10, 2026	2.25	2.27	2.21	2.25	2.25	0.90%	226,081
Sep 9, 2026	2.21	2.26	2.21	2.23	2.23	0.45%	91,911
Sep 8, 2026	2.21	2.22	2.18	2.22	2.22	-1.33%	151,964
Sep 4, 2026	2.23	2.30	2.20	2.25	2.25	-0.88%	314,238
Sep 3, 2026	2.24	2.28	2.24	2.27	2.27	1.34%	96,413
Sep 2, 2026	2.27	2.27	2.23	2.24	2.24	-1.75%	116,360
Sep 1, 2026	2.33	2.33	2.27	2.28	2.28	-	154,744
Aug 31, 2026	2.25	2.34	2.22	2.28	2.28	2.24%	270,418
Aug 28, 2026	2.25	2.28	2.15	2.23	2.23	0.22%	275,903
Aug 27, 2026	1.96	2.26	1.86	2.25	2.23	-13.13%	1,858,969
Aug 26, 2026	2.60	2.63	2.58	2.59	2.56	-	67,311
Aug 25, 2026	2.69	2.71	2.59	2.59	2.56	-5.13%	227,248
Aug 24, 2026	2.74	2.75	2.70	2.73	2.70	1.11%	220,615
Aug 21, 2026	2.73	2.73	2.70	2.70	2.67	0.37%	132,977