Skip to main content
Hemostemix Inc. (TSXV:HEM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Apr 28, 2026, 1:28 PM EST

Hemostemix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.070.060.07--7,580
Apr 27, 20260.070.070.070.070.07-3,600
Apr 24, 20260.070.070.070.070.0716.67%2,000
Apr 22, 20260.060.060.060.060.06-198,002
Apr 20, 20260.070.070.060.060.06-14.29%18,900
Apr 17, 20260.070.070.070.070.077.69%24,000
Apr 16, 20260.070.070.060.070.07-46,929
Apr 15, 20260.070.070.070.070.07-1,308
Apr 14, 20260.070.070.070.070.07-7.14%4,000
Apr 10, 20260.070.070.070.070.07-2,000
Apr 9, 20260.070.070.070.070.07-1,000
Apr 8, 20260.060.070.060.070.07-2,570
Apr 2, 20260.060.070.060.070.07-2,000
Apr 1, 20260.070.070.070.070.077.69%26,000
Mar 31, 20260.070.070.060.070.07-7.14%75,500
Mar 30, 20260.070.070.060.070.077.69%70,000
Mar 27, 20260.070.070.070.070.07-7.14%2,045
Mar 26, 20260.070.070.070.070.077.69%11,500
Mar 25, 20260.070.070.070.070.07-7.14%23,200
Mar 24, 20260.070.070.060.070.07-22,688
Mar 23, 20260.070.070.070.070.07-52,662
Mar 20, 20260.070.080.070.070.07-6.67%159,440
Mar 19, 20260.080.080.070.080.08-6.25%151,385
Mar 18, 20260.080.080.080.080.086.67%1,974
Mar 17, 20260.080.080.080.080.08-6.25%96,099
Mar 16, 20260.080.080.080.080.08-29,000
Mar 13, 20260.080.080.080.080.08-3,024
Mar 12, 20260.090.090.080.080.08-5.88%389,862
Mar 11, 20260.090.090.090.090.096.25%1,660
Mar 10, 20260.090.090.080.080.08-5.88%14,635
Mar 9, 20260.080.090.080.090.096.25%74,755
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