Hemisphere Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	2.93	2.97	2.92	2.94	2.91	0.17%	122,752
Jun 1, 2026	2.95	3.00	2.92	2.93	2.90	0.34%	218,530
May 29, 2026	2.81	2.94	2.81	2.92	2.89	3.18%	220,602
May 28, 2026	2.81	2.88	2.77	2.83	2.80	1.07%	111,212
May 27, 2026	2.78	2.82	2.75	2.80	2.77	-0.71%	159,755
May 26, 2026	2.81	2.87	2.80	2.82	2.79	0.71%	68,195
May 25, 2026	2.85	2.90	2.76	2.80	2.77	-3.45%	308,245
May 22, 2026	2.85	2.93	2.85	2.90	2.87	0.35%	77,114
May 21, 2026	2.84	2.95	2.84	2.89	2.86	0.35%	220,822
May 20, 2026	2.93	3.02	2.88	2.88	2.85	-2.37%	487,518
May 19, 2026	2.99	2.99	2.92	2.95	2.92	-1.34%	234,426
May 15, 2026	2.98	2.99	2.85	2.99	2.96	4.91%	658,912
May 14, 2026	2.87	2.91	2.79	2.85	2.82	0.35%	157,079
May 13, 2026	2.95	2.95	2.82	2.87	2.81	0.70%	104,503