Skip to main content
logo
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.900
+0.010 (0.35%)
May 22, 2026, 3:59 PM EST

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.852.932.852.90-0.35%74,714
May 21, 20262.842.952.842.892.890.35%220,822
May 20, 20262.933.022.882.882.88-2.37%487,518
May 19, 20262.992.992.922.952.95-1.34%234,426
May 15, 20262.982.992.852.992.994.91%658,912
May 14, 20262.872.912.792.852.850.35%157,079
May 13, 20262.952.952.822.872.840.70%104,503
May 12, 20262.922.942.852.852.82-1.38%226,038
May 11, 20262.842.922.842.892.862.12%217,136
May 8, 20262.902.902.812.832.80-1.05%93,796
May 7, 20262.902.902.772.862.83-1.72%278,723
May 6, 20262.952.962.902.912.88-3.96%247,434
May 5, 20263.053.072.973.033.00-0.66%239,030
May 4, 20263.003.082.893.053.022.35%351,257
May 1, 20262.992.992.912.982.950.34%283,208
Apr 30, 20263.003.032.952.972.94-1.98%161,968
Apr 29, 20262.983.062.953.033.002.36%568,510
Apr 28, 20262.883.002.882.962.932.60%366,594
Apr 27, 20262.842.912.842.892.851.58%204,423
Apr 24, 20262.872.872.762.842.81-0.70%100,230
Apr 23, 20262.812.892.802.862.831.78%254,989
Apr 22, 20262.782.842.752.812.782.18%163,195
Apr 21, 20262.742.762.662.752.721.85%162,796
Apr 20, 20262.642.702.622.702.672.66%232,352
Apr 17, 20262.752.752.512.632.60-4.71%451,318
Apr 16, 20262.742.802.732.762.730.36%135,481
Apr 15, 20262.692.752.672.752.723.00%303,709
Apr 14, 20262.752.782.682.702.64-2.53%277,032
Apr 13, 20262.842.852.772.772.71-1.07%170,287
Apr 10, 20262.762.822.722.802.742.94%230,751
Apr 9, 20262.722.822.672.722.660.74%375,925
Apr 8, 20262.622.752.492.702.64-4.93%491,991
Apr 7, 20262.802.872.802.842.780.71%325,197
Apr 6, 20262.792.832.752.822.762.55%461,423
Apr 2, 20262.732.792.702.752.693.38%482,303
Apr 1, 20262.742.802.612.662.60-5.00%786,710
Mar 31, 20262.852.882.732.802.74-1.41%350,115
Mar 30, 20262.882.922.802.842.78-1.39%309,474
Mar 27, 20262.762.912.762.882.822.49%650,608
Mar 26, 20262.752.822.742.812.752.55%322,914
Mar 25, 20262.612.752.602.742.682.05%287,805
Mar 24, 20262.592.732.592.692.633.27%447,915
Mar 23, 20262.592.642.522.602.54-1.14%510,216
Mar 20, 20262.602.652.562.632.570.38%229,928
Mar 19, 20262.682.682.602.622.56-2.24%457,413
Mar 18, 20262.652.682.652.682.621.52%299,191
Mar 17, 20262.612.652.602.642.581.93%194,774
Mar 16, 20262.652.652.582.592.53-1.89%243,956
Mar 13, 20262.602.652.562.642.582.33%374,930
Mar 12, 20262.502.632.502.582.524.03%762,806