Skip to main content
Hemisphere Energy Corporation (TSXV:HME)
Canada flag Canada · Delayed Price · Currency is CAD
2.960
+0.070 (2.42%)
Apr 28, 2026, 3:59 PM EST

Hemisphere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.883.002.882.962.962.60%366,594
Apr 27, 20262.842.912.842.892.891.58%204,423
Apr 24, 20262.872.872.762.842.84-0.70%100,230
Apr 23, 20262.812.892.802.862.861.78%254,989
Apr 22, 20262.782.842.752.812.812.18%163,195
Apr 21, 20262.742.762.662.752.751.85%162,796
Apr 20, 20262.642.702.622.702.702.66%232,352
Apr 17, 20262.752.752.512.632.63-4.71%451,318
Apr 16, 20262.742.802.732.762.760.36%135,481
Apr 15, 20262.692.752.672.752.751.85%303,709
Apr 14, 20262.752.782.682.702.67-2.53%277,032
Apr 13, 20262.842.852.772.772.74-1.07%170,287
Apr 10, 20262.762.822.722.802.772.94%230,751
Apr 9, 20262.722.822.672.722.690.74%375,925
Apr 8, 20262.622.752.492.702.67-4.93%491,991
Apr 7, 20262.802.872.802.842.810.71%325,197
Apr 6, 20262.792.832.752.822.792.55%461,423
Apr 2, 20262.732.792.702.752.723.38%482,303
Apr 1, 20262.742.802.612.662.63-5.00%786,710
Mar 31, 20262.852.882.732.802.77-1.41%350,115
Mar 30, 20262.882.922.802.842.81-1.39%309,474
Mar 27, 20262.762.912.762.882.852.49%650,608
Mar 26, 20262.752.822.742.812.782.55%322,914
Mar 25, 20262.612.752.602.742.712.05%287,805
Mar 24, 20262.592.732.592.692.663.27%447,915
Mar 23, 20262.592.642.522.602.57-1.14%510,216
Mar 20, 20262.602.652.562.632.600.38%229,928
Mar 19, 20262.682.682.602.622.59-2.24%457,413
Mar 18, 20262.652.682.652.682.651.52%299,191
Mar 17, 20262.612.652.602.642.611.93%194,774
Mar 16, 20262.652.652.582.592.56-1.89%243,956
Mar 13, 20262.602.652.562.642.612.33%374,930
Mar 12, 20262.502.632.502.582.554.03%762,806
Mar 11, 20262.492.492.352.482.450.40%479,036
Mar 10, 20262.472.502.442.472.44-0.60%340,998
Mar 9, 20262.532.552.472.492.46-0.60%646,750
Mar 6, 20262.452.542.452.502.471.63%782,664
Mar 5, 20262.422.492.422.462.430.82%333,633
Mar 4, 20262.442.442.412.442.410.83%215,758
Mar 3, 20262.402.472.352.422.391.68%484,108
Mar 2, 20262.332.392.332.382.353.70%268,911
Feb 27, 20262.262.322.232.302.271.55%231,357
Feb 26, 20262.272.272.242.262.23-0.44%37,196
Feb 25, 20262.272.272.242.272.240.89%129,520
Feb 24, 20262.232.262.202.252.231.35%163,438
Feb 23, 20262.242.252.202.222.20-79,920
Feb 20, 20262.252.252.202.222.200.91%235,904
Feb 19, 20262.192.202.172.202.180.92%135,950
Feb 18, 20262.152.202.152.182.160.46%241,762
Feb 17, 20262.142.182.122.172.151.88%200,058
Feb 13, 20262.122.152.092.132.110.47%117,308
Feb 12, 20262.172.172.072.122.10-2.30%113,766
Feb 11, 20262.122.192.112.172.122.84%175,381
Feb 10, 20262.122.122.112.112.06-0.47%76,316
Feb 9, 20262.102.142.102.122.070.95%250,618
Feb 6, 20262.082.102.072.102.050.96%77,350
Feb 5, 20262.082.092.052.082.03-0.48%132,081
Feb 4, 20262.102.112.072.092.04-161,269
Feb 3, 20262.092.122.082.092.040.48%181,755
Feb 2, 20262.062.092.052.082.030.48%155,349
Jan 30, 20262.102.122.062.072.02-1.43%114,086
Jan 29, 20262.102.122.072.102.050.48%191,189
Jan 28, 20262.102.122.072.092.040.48%114,978
Jan 27, 20262.092.102.072.082.030.48%120,269
Jan 26, 20262.062.092.052.072.02-110,843
Jan 23, 20262.072.092.052.072.02-169,145
Jan 22, 20262.052.072.032.072.020.98%67,894
Jan 21, 20262.022.052.022.052.001.49%128,331
Jan 20, 20262.012.052.002.021.97-0.49%464,395
Jan 19, 20262.012.031.992.031.983.05%98,223
Jan 16, 20262.002.001.971.971.93-0.51%171,003
Jan 15, 20261.992.001.931.981.94-0.50%145,030
Jan 14, 20262.002.011.981.991.95-49,569
Jan 13, 20261.952.021.951.991.952.05%211,596
Jan 12, 20261.911.961.911.951.91-32,526
Jan 9, 20261.971.971.941.951.91-76,636
Jan 8, 20261.881.951.881.951.913.17%65,822
Jan 7, 20261.901.921.881.891.85-2.07%80,587
Jan 6, 20261.941.961.921.931.89-0.52%48,813
Jan 5, 20261.951.971.901.941.90-1.52%169,492
Jan 2, 20261.971.991.961.971.93-50,896
Dec 31, 20251.981.981.951.971.931.03%39,903
Dec 30, 20251.951.991.941.951.91-0.51%119,470
Dec 29, 20251.971.971.941.961.92-0.51%95,056
Dec 24, 20251.991.991.951.971.93-1.01%32,445
Dec 23, 20251.931.991.921.991.952.05%36,279
Dec 22, 20251.961.991.931.951.91-0.51%128,393
Dec 19, 20251.951.991.951.961.92-0.51%40,137
Dec 18, 20252.002.011.961.971.93-1.50%52,390
Dec 17, 20251.972.011.972.001.952.56%63,513
Dec 16, 20252.072.071.951.951.91-2.99%76,887
Dec 15, 20252.002.021.972.011.96-0.50%141,949
Dec 12, 20252.052.062.022.021.97-1.94%107,608
Dec 11, 20252.092.092.052.062.01-1.44%55,422
Dec 10, 20252.102.122.072.092.04-0.48%63,462
Dec 9, 20252.102.132.102.102.05-0.94%61,449
Dec 8, 20252.152.152.102.122.05-0.47%57,228
Dec 5, 20252.142.172.132.132.06-0.93%93,349
Dec 4, 20252.122.172.122.152.081.42%52,184
Dec 3, 20252.112.162.112.122.051.44%63,437