Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	2.76	2.76	2.64	2.69	2.66	0.37%	384,924
Aug 19, 2026	2.71	2.74	2.67	2.68	2.65	-1.11%	179,596
Aug 18, 2026	2.71	2.73	2.68	2.71	2.68	1.31%	167,601
Aug 17, 2026	2.61	2.68	2.61	2.68	2.65	2.49%	174,887
Aug 14, 2026	2.64	2.65	2.61	2.61	2.58	0.77%	20,889
Aug 13, 2026	2.65	2.65	2.59	2.59	2.56	-0.77%	56,230
Aug 12, 2026	2.55	2.62	2.54	2.61	2.58	2.35%	135,720
Aug 11, 2026	2.45	2.59	2.45	2.55	2.52	1.19%	122,581
Aug 10, 2026	2.46	2.59	2.46	2.52	2.49	1.61%	98,123
Aug 7, 2026	2.45	2.50	2.42	2.48	2.45	1.22%	334,264
Aug 6, 2026	2.45	2.47	2.42	2.45	2.42	-0.41%	614,898
Aug 5, 2026	2.48	2.50	2.43	2.46	2.43	-1.01%	210,231
Aug 4, 2026	2.48	2.49	2.42	2.49	2.46	-2.93%	177,603
Jul 31, 2026	2.55	2.62	2.55	2.56	2.53	-0.39%	22,986
Jul 30, 2026	2.56	2.57	2.51	2.57	2.54	0.78%	99,144
Jul 29, 2026	2.53	2.56	2.52	2.55	2.52	2.41%	116,231
Jul 28, 2026	2.57	2.58	2.48	2.49	2.46	-2.73%	145,824
Jul 27, 2026	2.56	2.65	2.53	2.56	2.53	-3.40%	169,412
Jul 24, 2026	2.70	2.70	2.63	2.65	2.62	-2.21%	180,696
Jul 23, 2026	2.67	2.75	2.66	2.71	2.68	2.65%	319,817
Jul 22, 2026	2.68	2.68	2.63	2.64	2.61	-0.56%	101,844
Jul 21, 2026	2.68	2.69	2.63	2.66	2.63	0.95%	131,314
Jul 20, 2026	2.64	2.68	2.62	2.63	2.60	-2.23%	36,882
Jul 17, 2026	2.64	2.69	2.60	2.69	2.66	3.46%	114,786
Jul 16, 2026	2.63	2.65	2.58	2.60	2.57	-1.52%	77,250
Jul 15, 2026	2.65	2.67	2.62	2.64	2.61	-0.75%	57,172
Jul 14, 2026	2.64	2.68	2.60	2.66	2.63	1.92%	71,570
Jul 13, 2026	2.60	2.69	2.57	2.61	2.58	2.35%	133,468
Jul 10, 2026	2.55	2.57	2.50	2.55	2.52	1.59%	58,448
Jul 9, 2026	2.61	2.61	2.48	2.51	2.48	-3.09%	84,519
Jul 8, 2026	2.50	2.60	2.47	2.59	2.56	4.86%	169,113
Jul 7, 2026	2.45	2.48	2.38	2.47	2.44	3.78%	194,600
Jul 6, 2026	2.41	2.45	2.38	2.38	2.35	-1.24%	164,449
Jul 3, 2026	2.43	2.55	2.41	2.41	2.38	-0.82%	36,775
Jul 2, 2026	2.42	2.50	2.38	2.43	2.40	-	174,970
Jun 30, 2026	2.44	2.46	2.41	2.43	2.40	-	69,499
Jun 29, 2026	2.42	2.47	2.42	2.43	2.40	-	122,894
Jun 26, 2026	2.42	2.46	2.42	2.43	2.40	-0.82%	75,386
Jun 25, 2026	2.43	2.46	2.42	2.45	2.42	0.82%	128,894
Jun 24, 2026	2.51	2.52	2.38	2.43	2.40	-3.19%	136,921
Jun 23, 2026	2.57	2.58	2.49	2.51	2.48	-1.18%	147,023