Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.65	2.65	2.59	2.59	2.59	-0.77%	56,230
Aug 12, 2026	2.55	2.62	2.54	2.61	2.61	2.35%	135,720
Aug 11, 2026	2.45	2.59	2.45	2.55	2.55	1.19%	122,581
Aug 10, 2026	2.46	2.59	2.46	2.52	2.52	1.61%	98,123
Aug 7, 2026	2.45	2.50	2.42	2.48	2.48	1.22%	334,264
Aug 6, 2026	2.45	2.47	2.42	2.45	2.45	-0.41%	614,898
Aug 5, 2026	2.48	2.50	2.43	2.46	2.46	-1.01%	210,231
Aug 4, 2026	2.48	2.49	2.42	2.49	2.49	-2.93%	177,603
Jul 31, 2026	2.55	2.62	2.55	2.56	2.56	-0.39%	22,986
Jul 30, 2026	2.56	2.57	2.51	2.57	2.57	0.78%	99,144
Jul 29, 2026	2.53	2.56	2.52	2.55	2.55	2.41%	116,231
Jul 28, 2026	2.57	2.58	2.48	2.49	2.49	-2.73%	145,824
Jul 27, 2026	2.56	2.65	2.53	2.56	2.56	-3.40%	169,412
Jul 24, 2026	2.70	2.70	2.63	2.65	2.65	-2.21%	180,696
Jul 23, 2026	2.67	2.75	2.66	2.71	2.71	2.65%	319,817
Jul 22, 2026	2.68	2.68	2.63	2.64	2.64	-0.56%	101,844
Jul 21, 2026	2.68	2.69	2.63	2.66	2.66	0.95%	131,314
Jul 20, 2026	2.64	2.68	2.62	2.63	2.63	-2.23%	36,882
Jul 17, 2026	2.64	2.69	2.60	2.69	2.69	3.46%	114,786
Jul 16, 2026	2.63	2.65	2.58	2.60	2.60	-1.52%	77,250
Jul 15, 2026	2.65	2.67	2.62	2.64	2.64	-0.75%	57,172
Jul 14, 2026	2.64	2.68	2.60	2.66	2.66	1.92%	71,570
Jul 13, 2026	2.60	2.69	2.57	2.61	2.61	2.35%	133,468
Jul 10, 2026	2.55	2.57	2.50	2.55	2.55	1.59%	58,448
Jul 9, 2026	2.61	2.61	2.48	2.51	2.51	-3.09%	84,519
Jul 8, 2026	2.50	2.60	2.47	2.59	2.59	4.86%	169,113
Jul 7, 2026	2.45	2.48	2.38	2.47	2.47	3.78%	194,600
Jul 6, 2026	2.41	2.45	2.38	2.38	2.38	-1.24%	164,449
Jul 3, 2026	2.43	2.55	2.41	2.41	2.41	-0.82%	36,775
Jul 2, 2026	2.42	2.50	2.38	2.43	2.43	-	174,970
Jun 30, 2026	2.44	2.46	2.41	2.43	2.43	-	69,499
Jun 29, 2026	2.42	2.47	2.42	2.43	2.43	-	122,894
Jun 26, 2026	2.42	2.46	2.42	2.43	2.43	-0.82%	75,386
Jun 25, 2026	2.43	2.46	2.42	2.45	2.45	0.82%	128,894
Jun 24, 2026	2.51	2.52	2.38	2.43	2.43	-3.19%	136,921
Jun 23, 2026	2.57	2.58	2.49	2.51	2.51	-1.18%	147,023
Jun 22, 2026	2.50	2.60	2.49	2.54	2.54	-1.55%	74,963
Jun 19, 2026	2.53	2.58	2.50	2.58	2.58	1.18%	102,278
Jun 18, 2026	2.58	2.60	2.50	2.55	2.55	-1.92%	178,550
Jun 17, 2026	2.58	2.63	2.58	2.60	2.60	-1.89%	91,000
Jun 16, 2026	2.60	2.65	2.58	2.65	2.65	-0.38%	168,715
Jun 15, 2026	2.68	2.68	2.60	2.66	2.66	-2.21%	135,332
Jun 12, 2026	2.71	2.78	2.70	2.72	2.72	0.18%	150,934
Jun 11, 2026	2.80	2.85	2.72	2.74	2.72	-2.49%	203,273
Jun 10, 2026	2.80	2.85	2.77	2.81	2.78	0.36%	109,975
Jun 9, 2026	2.84	2.84	2.73	2.80	2.77	-2.10%	200,853
Jun 8, 2026	2.76	2.90	2.76	2.86	2.83	1.42%	131,207
Jun 5, 2026	2.95	2.95	2.77	2.82	2.79	-4.08%	183,225
Jun 4, 2026	2.94	2.97	2.91	2.94	2.91	-1.67%	656,145
Jun 3, 2026	2.94	2.99	2.84	2.99	2.96	1.87%	148,550