Hemisphere Energy Corp HME
TSXV · Kanada · Enerji Mineralleri
CAD 2,23-0,01 (-%0,45)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |