Hemisphere Energy Corporation (TSXV:HME)
Canada
· Delayed Price · Currency is CAD 1.910
-0.040 (-2.05%)
Aug 14, 2025, 10:08 AM EDT
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 33,400 |
| Aug 13, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 69,500 |
| Aug 12, 2025 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | 1.04% | 74,400 |
| Aug 11, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 21,317 |
| Aug 8, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.58% | 18,300 |
| Aug 7, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 7,800 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 26,013 |
| Aug 5, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 17,145 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.53% | 61,700 |
| Jul 31, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 50,200 |
| Jul 30, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | - | 60,535 |
| Jul 29, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | 0.52% | 68,300 |
| Jul 28, 2025 | 1.92 | 1.95 | 1.89 | 1.94 | 1.91 | 0.52% | 89,028 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.90 | -1.03% | 167,711 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.92 | 0.52% | 183,000 |
| Jul 23, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | - | 61,700 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | - | 45,700 |
| Jul 21, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.91 | -0.51% | 36,516 |
| Jul 18, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.92 | 1.04% | 57,200 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.90 | - | 45,038 |
| Jul 16, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.90 | - | 77,700 |
| Jul 15, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.90 | 1.05% | 172,400 |
| Jul 14, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.88 | 1.60% | 62,700 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.85 | - | 38,800 |
| Jul 10, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.85 | -1.05% | 22,145 |
| Jul 9, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.87 | 2.15% | 36,238 |
| Jul 8, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.83 | - | 33,900 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.84 | 1.86 | 1.83 | 1.09% | 20,717 |
| Jul 4, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.81 | -1.08% | 139,600 |
| Jul 3, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.83 | 0.54% | 44,406 |
| Jul 2, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.82 | 0.54% | 46,900 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 22,026 |
| Jun 27, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 61,126 |
| Jun 26, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 33,800 |
| Jun 25, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -1.04% | 42,539 |
| Jun 24, 2025 | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | 2.13% | 119,307 |
| Jun 23, 2025 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -1.05% | 314,732 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 58,100 |
| Jun 19, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | 94,147 |
| Jun 18, 2025 | 1.93 | 1.94 | 1.90 | 1.94 | 1.92 | 1.04% | 51,200 |
| Jun 17, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.90 | 1.05% | 54,608 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.88 | -2.56% | 37,229 |
| Jun 13, 2025 | 1.85 | 1.97 | 1.85 | 1.95 | 1.92 | 5.41% | 291,400 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.82 | 1.85 | 1.83 | 0.54% | 47,600 |
| Jun 11, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.82 | -0.54% | 68,918 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.83 | - | 49,145 |
| Jun 9, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.83 | 3.35% | 50,400 |
| Jun 6, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.77 | - | 46,200 |
| Jun 5, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.77 | 0.56% | 122,743 |
| Jun 4, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.76 | -1.11% | 88,549 |