Hemisphere Energy Corp HME
TSXV · Canada · Energy Minerals
CAD 2.23-0.01 (-0.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.23 | -0.45% | CAD 2.23 | CAD 2.25 | CAD 2.22 | 82.62K |
| 2026-09-30 | CAD 2.24 | +0.90% | CAD 2.22 | CAD 2.26 | CAD 2.22 | 103.80K |
| 2026-09-29 | CAD 2.22 | -0.45% | CAD 2.23 | CAD 2.24 | CAD 2.20 | 115.40K |
| 2026-09-28 | CAD 2.23 | +0.45% | CAD 2.22 | CAD 2.26 | CAD 2.21 |
| 141.00K |
| 2026-09-25 | CAD 2.22 | -1.33% | CAD 2.29 | CAD 2.29 | CAD 2.20 | 72.90K |
| 2026-09-24 | CAD 2.25 | +1.35% | CAD 2.23 | CAD 2.26 | CAD 2.23 | 63.30K |
| 2026-09-23 | CAD 2.22 | -0.89% | CAD 2.23 | CAD 2.26 | CAD 2.21 | 155.70K |
| 2026-09-22 | CAD 2.24 | +0.90% | CAD 2.22 | CAD 2.25 | CAD 2.20 | 143.10K |
| 2026-09-21 | CAD 2.22 | -4.72% | CAD 2.30 | CAD 2.31 | CAD 2.21 | 271.60K |
| 2026-09-18 | CAD 2.33 | +4.02% | CAD 2.29 | CAD 2.33 | CAD 2.28 | 111.50K |
| 2026-09-17 | CAD 2.24 | +0.45% | CAD 2.22 | CAD 2.26 | CAD 2.22 | 24.00K |
| 2026-09-16 | CAD 2.23 | -2.62% | CAD 2.30 | CAD 2.31 | CAD 2.22 | 187.90K |
| 2026-09-15 | CAD 2.29 | +2.23% | CAD 2.23 | CAD 2.31 | CAD 2.22 | 82.10K |
| 2026-09-14 | CAD 2.24 | +0.90% | CAD 2.24 | CAD 2.29 | CAD 2.23 | 292.20K |
| 2026-09-11 | CAD 2.22 | -1.33% | CAD 2.22 | CAD 2.23 | CAD 2.20 | 128.50K |
| 2026-09-10 | CAD 2.25 | +0.90% | CAD 2.25 | CAD 2.27 | CAD 2.21 | 226.10K |
| 2026-09-09 | CAD 2.23 | +0.45% | CAD 2.21 | CAD 2.26 | CAD 2.21 | 91.90K |
| 2026-09-08 | CAD 2.22 | -1.33% | CAD 2.21 | CAD 2.22 | CAD 2.18 | 152.00K |
| 2026-09-04 | CAD 2.25 | -0.88% | CAD 2.23 | CAD 2.30 | CAD 2.20 | 314.20K |
| 2026-09-03 | CAD 2.27 | +1.34% | CAD 2.24 | CAD 2.28 | CAD 2.24 | 96.40K |
| 2026-09-02 | CAD 2.24 | -1.75% | CAD 2.27 | CAD 2.27 | CAD 2.23 | 116.40K |
| 2026-09-01 | CAD 2.28 | 0.00% | CAD 2.33 | CAD 2.33 | CAD 2.27 | 154.70K |
| 2026-08-31 | CAD 2.28 | +2.24% | CAD 2.25 | CAD 2.34 | CAD 2.22 | 270.40K |
| 2026-08-28 | CAD 2.23 | -0.89% | CAD 2.25 | CAD 2.28 | CAD 2.15 | 275.90K |
| 2026-08-27 | CAD 2.25 | -13.13% | CAD 1.96 | CAD 2.26 | CAD 1.86 | 1.86M |
| 2026-08-26 | CAD 2.59 | 0.00% | CAD 2.60 | CAD 2.63 | CAD 2.58 | 67.30K |
| 2026-08-25 | CAD 2.59 | -5.13% | CAD 2.69 | CAD 2.71 | CAD 2.59 | 227.20K |
| 2026-08-24 | CAD 2.73 | +1.11% | CAD 2.74 | CAD 2.75 | CAD 2.70 | 220.60K |
| 2026-08-21 | CAD 2.70 | +0.37% | CAD 2.73 | CAD 2.73 | CAD 2.70 | 133.00K |
| 2026-08-20 | CAD 2.69 | +0.37% | CAD 2.76 | CAD 2.76 | CAD 2.64 | 384.90K |
| 2026-08-19 | CAD 2.68 | -1.11% | CAD 2.71 | CAD 2.74 | CAD 2.67 | 179.60K |
| 2026-08-18 | CAD 2.71 | +1.12% | CAD 2.71 | CAD 2.73 | CAD 2.68 | 167.60K |
| 2026-08-17 | CAD 2.68 | +2.68% | CAD 2.61 | CAD 2.68 | CAD 2.61 | 174.90K |
| 2026-08-14 | CAD 2.61 | +0.77% | CAD 2.64 | CAD 2.65 | CAD 2.61 | 20.90K |
| 2026-08-13 | CAD 2.59 | -0.77% | CAD 2.65 | CAD 2.65 | CAD 2.59 | 56.20K |
| 2026-08-12 | CAD 2.61 | +2.35% | CAD 2.55 | CAD 2.62 | CAD 2.54 | 135.70K |
| 2026-08-11 | CAD 2.55 | +1.19% | CAD 2.45 | CAD 2.59 | CAD 2.45 | 122.60K |
| 2026-08-10 | CAD 2.52 | +1.61% | CAD 2.46 | CAD 2.59 | CAD 2.46 | 98.10K |
| 2026-08-07 | CAD 2.48 | +1.22% | CAD 2.45 | CAD 2.50 | CAD 2.42 | 334.30K |
| 2026-08-06 | CAD 2.45 | -0.41% | CAD 2.45 | CAD 2.47 | CAD 2.42 | 614.90K |
| 2026-08-05 | CAD 2.46 | -1.20% | CAD 2.48 | CAD 2.50 | CAD 2.43 | 210.20K |
| 2026-08-04 | CAD 2.49 | -2.73% | CAD 2.48 | CAD 2.49 | CAD 2.42 | 177.60K |
| 2026-07-31 | CAD 2.56 | -0.39% | CAD 2.55 | CAD 2.62 | CAD 2.55 | 23.00K |
| 2026-07-30 | CAD 2.57 | +0.78% | CAD 2.56 | CAD 2.57 | CAD 2.51 | 99.10K |
| 2026-07-29 | CAD 2.55 | +2.41% | CAD 2.53 | CAD 2.56 | CAD 2.52 | 116.20K |
| 2026-07-28 | CAD 2.49 | -2.73% | CAD 2.57 | CAD 2.58 | CAD 2.48 | 145.80K |
| 2026-07-27 | CAD 2.56 | -3.40% | CAD 2.56 | CAD 2.65 | CAD 2.53 | 169.40K |
| 2026-07-24 | CAD 2.65 | -2.21% | CAD 2.70 | CAD 2.70 | CAD 2.63 | 180.70K |
| 2026-07-23 | CAD 2.71 | +2.65% | CAD 2.67 | CAD 2.75 | CAD 2.66 | 319.80K |
| 2026-07-22 | CAD 2.64 | -0.75% | CAD 2.68 | CAD 2.68 | CAD 2.63 | 101.80K |
| 2026-07-21 | CAD 2.66 | +1.14% | CAD 2.68 | CAD 2.69 | CAD 2.63 | 131.30K |
| 2026-07-20 | CAD 2.63 | -2.23% | CAD 2.64 | CAD 2.68 | CAD 2.62 | 36.90K |
| 2026-07-17 | CAD 2.69 | +3.46% | CAD 2.64 | CAD 2.69 | CAD 2.60 | 114.80K |
| 2026-07-16 | CAD 2.60 | -1.52% | CAD 2.63 | CAD 2.65 | CAD 2.58 | 77.30K |
| 2026-07-15 | CAD 2.64 | -0.75% | CAD 2.65 | CAD 2.67 | CAD 2.62 | 57.20K |
| 2026-07-14 | CAD 2.66 | +1.92% | CAD 2.64 | CAD 2.68 | CAD 2.60 | 71.60K |
| 2026-07-13 | CAD 2.61 | +2.35% | CAD 2.60 | CAD 2.69 | CAD 2.57 | 133.50K |
| 2026-07-10 | CAD 2.55 | +1.59% | CAD 2.55 | CAD 2.57 | CAD 2.50 | 58.40K |
| 2026-07-09 | CAD 2.51 | -3.09% | CAD 2.61 | CAD 2.61 | CAD 2.48 | 84.50K |
| 2026-07-08 | CAD 2.59 | +4.86% | CAD 2.50 | CAD 2.60 | CAD 2.47 | 169.10K |
| 2026-07-07 | CAD 2.47 | +3.78% | CAD 2.45 | CAD 2.48 | CAD 2.38 | 194.60K |
| 2026-07-06 | CAD 2.38 | -1.24% | CAD 2.41 | CAD 2.45 | CAD 2.38 | 164.40K |
| 2026-07-03 | CAD 2.41 | -0.82% | CAD 2.43 | CAD 2.55 | CAD 2.41 | 36.80K |
| 2026-07-02 | CAD 2.43 | 0.00% | CAD 2.42 | CAD 2.50 | CAD 2.38 | 175.00K |
| 2026-06-30 | CAD 2.43 | 0.00% | CAD 2.44 | CAD 2.46 | CAD 2.41 | 69.50K |
| 2026-06-29 | CAD 2.43 | 0.00% | CAD 2.42 | CAD 2.47 | CAD 2.42 | 122.90K |
| 2026-06-26 | CAD 2.43 | -0.82% | CAD 2.42 | CAD 2.46 | CAD 2.42 | 75.40K |
| 2026-06-25 | CAD 2.45 | +0.82% | CAD 2.43 | CAD 2.46 | CAD 2.42 | 128.90K |
| 2026-06-24 | CAD 2.43 | -3.19% | CAD 2.51 | CAD 2.52 | CAD 2.38 | 136.90K |
| 2026-06-23 | CAD 2.51 | -1.18% | CAD 2.57 | CAD 2.58 | CAD 2.49 | 147.00K |
| 2026-06-22 | CAD 2.54 | -1.55% | CAD 2.50 | CAD 2.60 | CAD 2.49 | 75.00K |
| 2026-06-19 | CAD 2.58 | +1.18% | CAD 2.53 | CAD 2.58 | CAD 2.50 | 102.30K |
| 2026-06-18 | CAD 2.55 | -1.92% | CAD 2.58 | CAD 2.60 | CAD 2.50 | 178.60K |
| 2026-06-17 | CAD 2.60 | -1.89% | CAD 2.58 | CAD 2.63 | CAD 2.58 | 91.00K |
| 2026-06-16 | CAD 2.65 | -0.38% | CAD 2.60 | CAD 2.65 | CAD 2.58 | 168.70K |
| 2026-06-15 | CAD 2.66 | -2.21% | CAD 2.68 | CAD 2.68 | CAD 2.60 | 135.30K |
| 2026-06-12 | CAD 2.72 | -0.73% | CAD 2.71 | CAD 2.78 | CAD 2.70 | 150.90K |
| 2026-06-11 | CAD 2.74 | -2.49% | CAD 2.80 | CAD 2.85 | CAD 2.72 | 203.30K |
| 2026-06-10 | CAD 2.81 | +0.36% | CAD 2.80 | CAD 2.85 | CAD 2.77 | 110.00K |
| 2026-06-09 | CAD 2.80 | -2.10% | CAD 2.84 | CAD 2.84 | CAD 2.73 | 200.90K |
| 2026-06-08 | CAD 2.86 | +1.42% | CAD 2.76 | CAD 2.90 | CAD 2.76 | 131.20K |
| 2026-06-05 | CAD 2.82 | -4.08% | CAD 2.95 | CAD 2.95 | CAD 2.77 | 183.20K |
| 2026-06-04 | CAD 2.94 | -1.67% | CAD 2.94 | CAD 2.97 | CAD 2.91 | 656.10K |
| 2026-06-03 | CAD 2.99 | +1.70% | CAD 2.94 | CAD 2.99 | CAD 2.84 | 148.60K |
| 2026-06-02 | CAD 2.94 | +0.34% | CAD 2.93 | CAD 2.97 | CAD 2.92 | 122.80K |
| 2026-06-01 | CAD 2.93 | +0.34% | CAD 2.95 | CAD 3.00 | CAD 2.92 | 218.50K |
| 2026-05-29 | CAD 2.92 | +3.18% | CAD 2.81 | CAD 2.94 | CAD 2.81 | 220.60K |
| 2026-05-28 | CAD 2.83 | +1.07% | CAD 2.81 | CAD 2.88 | CAD 2.77 | 111.20K |
| 2026-05-27 | CAD 2.80 | -0.71% | CAD 2.78 | CAD 2.82 | CAD 2.75 | 159.80K |
| 2026-05-26 | CAD 2.82 | +0.71% | CAD 2.81 | CAD 2.87 | CAD 2.80 | 68.20K |