Skip to main content
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.130
-0.020 (-0.93%)
At close: Dec 5, 2025

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.172.132.132.13-0.93%93,349
Dec 4, 20252.122.172.122.152.151.42%52,184
Dec 3, 20252.112.162.112.122.121.44%63,437
Dec 2, 20252.132.152.082.092.09-3.69%109,663
Dec 1, 20252.082.172.062.172.175.85%111,588
Nov 28, 20252.052.111.982.052.051.49%117,992
Nov 27, 20251.992.041.982.022.023.06%170,521
Nov 26, 20251.952.051.951.961.96-246,547
Nov 25, 20252.032.031.831.961.96-9.68%1,301,973
Nov 24, 20252.172.192.162.172.17-0.46%43,139
Nov 21, 20252.172.192.122.182.180.46%43,618
Nov 20, 20252.192.242.152.172.17-1.36%257,392
Nov 19, 20252.192.202.162.202.200.46%38,218
Nov 18, 20252.132.202.132.192.191.86%79,781
Nov 17, 20252.172.182.132.152.15-0.46%68,836
Nov 14, 20252.112.172.112.162.162.37%15,903
Nov 13, 20252.162.172.112.112.11-1.86%96,091
Nov 12, 20252.152.162.122.152.150.47%21,575
Nov 11, 20252.142.172.112.142.140.47%95,777
Nov 10, 20252.122.152.112.132.13-54,080
Nov 7, 20252.042.152.042.132.133.40%47,511
Nov 6, 20252.092.092.032.062.06-0.48%52,710
Nov 5, 20252.072.102.062.072.07-0.48%18,095
Nov 4, 20252.112.112.052.082.08-1.65%49,944
Nov 3, 20252.082.122.082.122.12-0.70%22,139
Oct 31, 20252.102.142.082.132.130.95%63,222
Oct 30, 20252.172.172.092.112.11-3.21%75,705
Oct 29, 20252.162.182.132.182.180.93%55,497
Oct 28, 20252.122.162.102.162.161.41%56,011
Oct 27, 20252.092.132.082.132.131.91%74,061
Oct 24, 20252.082.092.072.092.090.97%60,624
Oct 23, 20252.052.112.052.072.070.98%114,798
Oct 22, 20252.022.052.002.052.050.49%75,253
Oct 21, 20252.072.072.022.042.04-0.97%146,438
Oct 20, 20252.122.122.042.062.06-0.48%40,175
Oct 17, 20252.032.102.012.072.072.48%94,926
Oct 16, 20252.162.161.932.022.02-6.48%397,144
Oct 15, 20252.162.162.112.162.162.37%230,414
Oct 14, 20252.192.192.112.112.11-2.76%82,546
Oct 10, 20252.232.252.152.172.17-1.36%128,711
Oct 9, 20252.222.222.162.202.20-0.45%36,144
Oct 8, 20252.172.222.172.212.211.84%28,808
Oct 7, 20252.232.232.172.172.17-2.25%35,299
Oct 6, 20252.202.242.202.222.221.37%37,270
Oct 3, 20252.182.222.182.192.190.46%65,135
Oct 2, 20252.252.252.182.182.18-3.11%52,018
Oct 1, 20252.212.252.202.252.251.81%92,897
Sep 30, 20252.242.242.152.212.21-0.45%73,585
Sep 29, 20252.222.302.222.222.22-132,734
Sep 26, 20252.142.252.142.222.223.26%228,497
Sep 25, 20252.152.152.142.152.150.47%69,271
Sep 24, 20252.112.152.112.142.14-0.47%64,632
Sep 23, 20252.142.152.132.152.151.90%76,996
Sep 22, 20252.122.152.112.112.11-143,260
Sep 19, 20252.122.182.112.112.111.44%69,659
Sep 18, 20251.992.391.992.082.084.52%230,738
Sep 17, 20252.002.011.981.991.99-0.50%123,513
Sep 16, 20251.972.041.972.002.001.01%192,331
Sep 15, 20251.972.001.951.981.980.51%174,177
Sep 12, 20251.971.971.961.971.97-43,247
Sep 11, 20251.971.971.961.971.970.51%36,599
Sep 10, 20251.961.971.951.961.96-39,380
Sep 9, 20251.961.971.951.961.96-0.51%58,228
Sep 8, 20251.971.971.941.971.97-47,804
Sep 5, 20251.971.971.951.971.97-33,037
Sep 4, 20251.961.971.941.971.971.55%29,969
Sep 3, 20251.941.961.941.941.94-0.51%25,700
Sep 2, 20251.971.971.951.951.95-1.02%32,605
Aug 29, 20251.971.971.941.971.97-0.51%39,376
Aug 28, 20251.971.991.961.981.961.02%74,261
Aug 27, 20251.981.981.961.961.94-1.01%97,753
Aug 26, 20251.971.981.961.981.960.51%80,885
Aug 25, 20251.971.971.961.971.95-119,591
Aug 22, 20251.952.001.951.971.951.03%240,559
Aug 21, 20251.941.971.941.951.930.52%118,740
Aug 20, 20251.941.951.901.941.921.04%81,473
Aug 19, 20251.921.951.921.921.90-0.52%58,801
Aug 18, 20251.951.951.931.931.91-1.03%105,039
Aug 15, 20251.941.951.921.951.930.52%56,165
Aug 14, 20251.891.941.871.941.92-0.51%125,060
Aug 13, 20251.941.951.901.951.930.52%69,479
Aug 12, 20251.901.941.881.941.921.04%74,350
Aug 11, 20251.941.941.911.921.90-0.52%21,317
Aug 8, 20251.911.931.911.931.911.58%18,254
Aug 7, 20251.911.921.901.901.88-1.04%7,790
Aug 6, 20251.921.931.901.921.900.52%26,013
Aug 5, 20251.881.931.881.911.891.60%17,145
Aug 1, 20251.881.881.861.881.86-0.53%61,659
Jul 31, 20251.951.951.891.891.87-3.08%50,181
Jul 30, 20251.941.951.931.951.90-60,535
Jul 29, 20251.941.951.931.951.900.52%68,263
Jul 28, 20251.921.951.891.941.890.52%89,028
Jul 25, 20251.951.951.901.931.88-1.03%167,711
Jul 24, 20251.941.951.931.951.900.52%182,967
Jul 23, 20251.931.941.931.941.89-61,676
Jul 22, 20251.941.941.941.941.89-45,700
Jul 21, 20251.951.961.931.941.89-0.51%36,516
Jul 18, 20251.931.951.931.951.901.04%57,153
Jul 17, 20251.931.931.921.931.88-45,038
Jul 16, 20251.921.931.911.931.88-77,692