Hemisphere Energy Corporation - HME.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.04	2.13	2.13	2.15	2.04	47,511
November 06, 2025	2.09	2.06	2.06	2.09	2.03	52,710
November 05, 2025	2.07	2.07	2.07	2.1	2.06	18,100
November 04, 2025	2.11	2.08	2.08	2.11	2.05	49,944
November 03, 2025	2.08	2.12	2.12	2.12	2.08	22,139
October 31, 2025	2.1	2.13	2.13	2.14	2.08	63,222
October 30, 2025	2.17	2.11	2.11	2.17	2.09	75,705
October 29, 2025	2.16	2.18	2.18	2.18	2.13	55,500
October 28, 2025	2.12	2.16	2.16	2.16	2.1	56,011
October 27, 2025	2.09	2.13	2.13	2.13	2.08	74,100
October 24, 2025	2.08	2.09	2.09	2.09	2.07	60,624
October 23, 2025	2.05	2.07	2.07	2.11	2.05	114,800
October 22, 2025	2.02	2.05	2.05	2.05	2	75,300
October 21, 2025	2.07	2.04	2.04	2.07	2.02	146,438
October 20, 2025	2.12	2.06	2.06	2.12	2.04	40,200
October 17, 2025	2.03	2.07	2.07	2.1	2.01	94,926
October 16, 2025	2.16	2.02	2.02	2.16	1.93	397,144
October 15, 2025	2.16	2.16	2.16	2.16	2.11	230,414
October 14, 2025	2.19	2.11	2.11	2.19	2.11	82,546
October 10, 2025	2.23	2.17	2.17	2.25	2.15	128,711
October 09, 2025	2.22	2.2	2.2	2.22	2.16	36,144
October 08, 2025	2.17	2.21	2.21	2.22	2.17	28,808
October 07, 2025	2.23	2.17	2.17	2.23	2.17	35,300
October 06, 2025	2.2	2.22	2.22	2.24	2.2	37,300
October 03, 2025	2.18	2.19	2.19	2.22	2.18	65,135
October 02, 2025	2.25	2.18	2.18	2.25	2.18	52,018
October 01, 2025	2.21	2.25	2.25	2.25	2.2	92,900
September 30, 2025	2.24	2.21	2.21	2.24	2.15	73,600
September 29, 2025	2.22	2.22	2.22	2.3	2.22	132,734
September 26, 2025	2.14	2.22	2.22	2.25	2.14	228,497
September 25, 2025	2.15	2.15	2.15	2.15	2.14	69,300
September 24, 2025	2.11	2.14	2.14	2.15	2.11	64,632
September 23, 2025	2.14	2.15	2.15	2.15	2.13	77,000
September 22, 2025	2.12	2.11	2.11	2.15	2.11	143,300
September 19, 2025	2.12	2.11	2.11	2.18	2.11	69,700
September 18, 2025	1.99	2.08	2.08	2.39	1.99	230,738
September 17, 2025	2	1.99	1.99	2.01	1.98	123,513
September 16, 2025	1.97	2	2	2.04	1.97	192,331
September 15, 2025	1.97	1.98	1.98	2	1.95	174,200
September 12, 2025	1.97	1.97	1.97	1.97	1.96	43,247
September 11, 2025	1.97	1.97	1.97	1.97	1.96	36,600
September 10, 2025	1.96	1.96	1.96	1.97	1.95	39,400
September 09, 2025	1.96	1.96	1.96	1.97	1.95	58,228
September 08, 2025	1.97	1.97	1.97	1.97	1.94	47,804
September 05, 2025	1.97	1.97	1.97	1.97	1.95	33,037
September 04, 2025	1.96	1.97	1.97	1.97	1.94	30,000
September 03, 2025	1.94	1.94	1.94	1.96	1.94	25,700
September 02, 2025	1.97	1.95	1.95	1.97	1.95	32,605
August 29, 2025	1.97	1.97	1.97	1.97	1.94	39,400
August 28, 2025	1.97	1.98	1.96	1.99	1.96	74,300
August 27, 2025	1.98	1.96	1.94	1.98	1.96	97,800
August 26, 2025	1.97	1.98	1.96	1.98	1.96	80,900
August 25, 2025	1.97	1.97	1.95	1.97	1.96	119,600
August 22, 2025	1.95	1.97	1.97	2	1.95	240,600
August 21, 2025	1.94	1.95	1.95	1.97	1.94	118,740
August 20, 2025	1.94	1.94	1.94	1.95	1.9	81,500
August 19, 2025	1.92	1.92	1.92	1.95	1.92	58,801
August 18, 2025	1.95	1.93	1.93	1.95	1.93	105,039
August 15, 2025	1.94	1.95	1.95	1.95	1.92	56,200
August 14, 2025	1.89	1.94	1.94	1.94	1.87	125,100

Hemisphere Energy Corporation (HME.V) TSXV