Skip to main content
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.485
-0.015 (-0.60%)
Mar 9, 2026, 3:59 PM EST

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.532.552.472.48--0.80%616,910
Mar 6, 20262.452.542.452.502.501.63%782,664
Mar 5, 20262.422.492.422.462.460.82%333,633
Mar 4, 20262.442.442.412.442.440.83%215,758
Mar 3, 20262.402.472.352.422.421.68%484,108
Mar 2, 20262.332.392.332.382.383.70%268,411
Feb 27, 20262.262.322.232.302.301.55%231,357
Feb 26, 20262.272.272.242.262.26-0.44%37,196
Feb 25, 20262.272.272.242.272.270.89%129,520
Feb 24, 20262.232.262.202.252.251.35%163,438
Feb 23, 20262.242.252.202.222.22-79,920
Feb 20, 20262.252.252.202.222.220.91%235,904
Feb 19, 20262.192.202.172.202.200.92%135,950
Feb 18, 20262.152.202.152.182.180.46%241,762
Feb 17, 20262.142.182.122.172.171.88%200,058
Feb 13, 20262.122.152.092.132.130.47%117,308
Feb 12, 20262.172.172.072.122.12-2.30%113,766
Feb 11, 20262.122.192.112.172.152.84%175,381
Feb 10, 20262.122.122.112.112.09-0.47%76,316
Feb 9, 20262.102.142.102.122.100.95%250,618
Feb 6, 20262.082.102.072.102.080.96%77,350
Feb 5, 20262.082.092.052.082.06-0.48%132,081
Feb 4, 20262.102.112.072.092.07-161,269
Feb 3, 20262.092.122.082.092.070.48%181,755
Feb 2, 20262.062.092.052.082.060.48%155,349
Jan 30, 20262.102.122.062.072.05-1.43%114,086
Jan 29, 20262.102.122.072.102.080.48%191,189
Jan 28, 20262.102.122.072.092.070.48%114,978
Jan 27, 20262.092.102.072.082.060.48%120,269
Jan 26, 20262.062.092.052.072.05-110,843
Jan 23, 20262.072.092.052.072.05-169,145
Jan 22, 20262.052.072.032.072.050.98%67,894
Jan 21, 20262.022.052.022.052.031.49%128,331
Jan 20, 20262.012.052.002.022.00-0.49%464,395
Jan 19, 20262.012.031.992.032.013.05%98,223
Jan 16, 20262.002.001.971.971.95-0.51%171,003
Jan 15, 20261.992.001.931.981.96-0.50%145,030
Jan 14, 20262.002.011.981.991.97-49,569
Jan 13, 20261.952.021.951.991.972.05%211,596
Jan 12, 20261.911.961.911.951.93-32,526
Jan 9, 20261.971.971.941.951.93-76,636
Jan 8, 20261.881.951.881.951.933.17%65,822
Jan 7, 20261.901.921.881.891.87-2.07%80,587
Jan 6, 20261.941.961.921.931.91-0.52%48,813
Jan 5, 20261.951.971.901.941.92-1.52%169,492
Jan 2, 20261.971.991.961.971.95-50,896
Dec 31, 20251.981.981.951.971.951.03%39,903
Dec 30, 20251.951.991.941.951.93-0.51%119,470
Dec 29, 20251.971.971.941.961.94-0.51%95,056
Dec 24, 20251.991.991.951.971.95-1.01%32,445
Dec 23, 20251.931.991.921.991.972.05%36,279
Dec 22, 20251.961.991.931.951.93-0.51%128,393
Dec 19, 20251.951.991.951.961.94-0.51%40,137
Dec 18, 20252.002.011.961.971.95-1.50%52,390
Dec 17, 20251.972.011.972.001.982.56%63,513
Dec 16, 20252.072.071.951.951.93-2.99%76,887
Dec 15, 20252.002.021.972.011.99-0.50%141,949
Dec 12, 20252.052.062.022.022.00-1.94%107,608
Dec 11, 20252.092.092.052.062.04-1.44%55,422
Dec 10, 20252.102.122.072.092.07-0.48%63,462
Dec 9, 20252.102.132.102.102.08-0.94%61,449
Dec 8, 20252.152.152.102.122.07-0.47%57,228
Dec 5, 20252.142.172.132.132.08-0.93%93,349
Dec 4, 20252.122.172.122.152.101.42%52,184
Dec 3, 20252.112.162.112.122.071.44%63,437
Dec 2, 20252.132.152.082.092.04-3.69%109,663
Dec 1, 20252.082.172.062.172.125.85%111,588
Nov 28, 20252.052.111.982.052.001.49%117,992
Nov 27, 20251.992.041.982.021.973.06%170,521
Nov 26, 20251.952.051.951.961.91-246,547
Nov 25, 20252.032.031.831.961.91-9.68%1,301,973
Nov 24, 20252.172.192.162.172.12-0.46%43,139
Nov 21, 20252.172.192.122.182.130.46%43,618
Nov 20, 20252.192.242.152.172.12-1.36%257,392
Nov 19, 20252.192.202.162.202.150.46%38,218
Nov 18, 20252.132.202.132.192.141.86%79,781
Nov 17, 20252.172.182.132.152.10-0.46%68,836
Nov 14, 20252.112.172.112.162.112.37%15,903
Nov 13, 20252.162.172.112.112.06-1.86%96,091
Nov 12, 20252.152.162.122.152.100.47%21,575
Nov 11, 20252.142.172.112.142.090.47%95,777
Nov 10, 20252.122.152.112.132.08-54,080
Nov 7, 20252.042.152.042.132.083.40%47,511
Nov 6, 20252.092.092.032.062.01-0.48%52,710
Nov 5, 20252.072.102.062.072.02-0.48%18,095
Nov 4, 20252.112.112.052.082.03-1.65%49,944
Nov 3, 20252.082.122.082.122.07-0.70%22,139
Oct 31, 20252.102.142.082.132.080.95%63,222
Oct 30, 20252.172.172.092.112.06-3.21%75,705
Oct 29, 20252.162.182.132.182.130.93%55,497
Oct 28, 20252.122.162.102.162.111.41%56,011
Oct 27, 20252.092.132.082.132.081.91%74,061
Oct 24, 20252.082.092.072.092.040.97%60,624
Oct 23, 20252.052.112.052.072.020.98%114,798
Oct 22, 20252.022.052.002.052.000.49%75,253
Oct 21, 20252.072.072.022.041.99-0.97%146,438
Oct 20, 20252.122.122.042.062.01-0.48%40,175
Oct 17, 20252.032.102.012.072.022.48%94,926
Oct 16, 20252.162.161.932.021.97-6.48%397,144
Oct 15, 20252.162.162.112.162.112.37%230,414