Skip to main content
Hemostemix Inc. (TSXV:HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Mar 9, 2026, 2:34 PM EST

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.090.080.08--73,755
Mar 6, 20260.080.080.080.080.08-5.88%357,926
Mar 5, 20260.090.090.090.090.09-6,650
Mar 4, 20260.090.090.080.090.096.25%100,600
Mar 3, 20260.080.080.080.080.08-5.88%5,284
Mar 2, 20260.090.090.080.090.09-5,900
Feb 27, 20260.090.090.090.090.09-5.56%7,000
Feb 26, 20260.080.090.080.090.095.88%12,750
Feb 25, 20260.090.090.080.090.096.25%34,400
Feb 24, 20260.090.090.080.080.08-5.88%58,705
Feb 23, 20260.090.090.090.090.09-6,940
Feb 20, 20260.090.090.080.090.09-35,457
Feb 19, 20260.090.090.090.090.09-2,260
Feb 18, 20260.090.090.090.090.09-2,000
Feb 17, 20260.090.090.090.090.09-5.56%18,700
Feb 13, 20260.090.090.090.090.0912.50%3,000
Feb 12, 20260.090.090.080.080.08-11.11%26,000
Feb 11, 20260.090.090.090.090.095.88%2,330
Feb 10, 20260.090.090.080.090.09-28,680
Feb 9, 20260.090.090.090.090.09-5.56%62,608
Feb 6, 20260.090.090.090.090.09-75,035
Feb 5, 20260.090.090.090.090.09-51,742
Feb 4, 20260.100.100.090.090.09-5.26%16,010
Feb 3, 20260.090.100.090.100.105.56%38,075
Feb 2, 20260.100.100.090.090.09-5.26%173,638
Jan 30, 20260.100.100.100.100.10-2,807
Jan 29, 20260.090.100.090.100.105.56%64,354
Jan 28, 20260.090.090.090.090.09-42,774
Jan 27, 20260.090.090.090.090.09-5.26%7,100
Jan 26, 20260.090.100.090.100.10-68,279
Jan 23, 20260.100.100.100.100.10-21,096
Jan 22, 20260.090.100.090.100.105.56%11,168
Jan 21, 20260.090.090.090.090.09-61,504
Jan 20, 20260.100.100.090.090.09-10.00%145,826
Jan 19, 20260.110.110.100.100.10-9.09%234,808
Jan 16, 20260.090.110.090.110.1129.41%602,760
Jan 15, 20260.090.090.090.090.09-92,207
Jan 14, 20260.080.090.080.090.09-3,900
Jan 12, 20260.090.090.080.090.09-14,334
Jan 9, 20260.090.090.080.090.09-5.56%105,288
Jan 8, 20260.090.090.090.090.09-42,233
Jan 7, 20260.090.090.090.090.095.88%2,118
Jan 6, 20260.090.090.090.090.09-5,000
Jan 5, 20260.090.090.080.090.09-5.56%189,328
Jan 2, 20260.090.090.080.090.09-27,417
Dec 31, 20250.090.090.090.090.095.88%53,999
Dec 30, 20250.090.090.090.090.09-35,500
Dec 29, 20250.080.090.080.090.09-30,755
Dec 24, 20250.090.090.090.090.09-6,541
Dec 23, 20250.090.090.080.090.09-5.56%186,749
Dec 22, 20250.090.090.090.090.095.88%60,100
Dec 19, 20250.090.100.090.090.09-125,146
Dec 18, 20250.090.090.080.090.09-73,425
Dec 17, 20250.090.090.080.090.096.25%42,150
Dec 16, 20250.100.100.080.080.08-11.11%200,803
Dec 15, 20250.100.100.090.090.09-5.26%539,378
Dec 12, 20250.100.100.090.100.10-256,766
Dec 11, 20250.100.100.090.100.105.56%302,669
Dec 10, 20250.090.090.090.090.0912.50%556,742
Dec 9, 20250.090.090.080.080.08-5.88%44,231
Dec 8, 20250.080.090.080.090.096.25%115,991
Dec 5, 20250.090.090.080.080.086.67%140,851
Dec 4, 20250.090.090.080.080.08-11.76%57,811
Dec 3, 20250.090.090.080.090.09-171,758
Dec 2, 20250.080.090.080.090.09-204,146
Dec 1, 20250.090.090.080.090.09-58,401
Nov 28, 20250.090.090.090.090.09-5.56%88,953
Nov 27, 20250.090.090.080.090.0912.50%176,061
Nov 26, 20250.090.090.080.080.08-5.88%42,982
Nov 25, 20250.090.090.080.090.09-94,874
Nov 24, 20250.090.090.080.090.09-63,142
Nov 21, 20250.080.090.080.090.096.25%77,020
Nov 20, 20250.080.090.080.080.08-5.88%120,004
Nov 19, 20250.090.090.090.090.09-52,563
Nov 18, 20250.090.090.090.090.09-5.56%23,255
Nov 17, 20250.090.090.090.090.09-3,065
Nov 14, 20250.090.090.090.090.095.88%42,535
Nov 13, 20250.080.090.080.090.09-26,544
Nov 12, 20250.090.090.080.090.09-23,234
Nov 11, 20250.090.090.090.090.09-3,487
Nov 10, 20250.090.090.080.090.09-5.56%241,215
Nov 7, 20250.090.090.080.090.09-133,922
Nov 6, 20250.090.100.090.090.09-5.26%37,250
Nov 5, 20250.100.100.100.100.10-1,645
Nov 4, 20250.100.100.090.100.10-26,070
Nov 3, 20250.100.100.090.100.10-5.00%368,500
Oct 31, 20250.100.100.090.100.105.26%54,050
Oct 30, 20250.090.100.090.100.10-5.00%77,894
Oct 29, 20250.090.100.090.100.1011.11%42,114
Oct 28, 20250.090.100.090.090.09-5.26%77,916
Oct 27, 20250.100.100.090.100.10-5.00%218,195
Oct 24, 20250.100.100.100.100.10-272,200
Oct 23, 20250.110.110.100.100.10-82,000
Oct 22, 20250.110.110.100.100.10-67,017
Oct 21, 20250.110.110.100.100.10-4.76%167,888
Oct 20, 20250.110.110.100.110.115.00%4,195
Oct 17, 20250.110.110.100.100.10-9.09%194,504
Oct 16, 20250.110.110.100.110.114.76%66,061
Oct 15, 20250.110.110.110.110.11-41,374
Oct 14, 20250.110.110.110.110.11-4.55%134,230