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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.12	2.15	2.15	2.17	2.12	52,184
December 03, 2025	2.11	2.12	2.12	2.16	2.11	63,437
December 02, 2025	2.13	2.09	2.09	2.15	2.08	109,700
December 01, 2025	2.08	2.17	2.17	2.17	2.06	111,600
November 28, 2025	2.05	2.05	2.05	2.11	1.98	118,000
November 27, 2025	1.99	2.02	2.02	2.04	1.98	170,521
November 26, 2025	1.95	1.96	1.96	2.05	1.95	246,547
November 25, 2025	2.03	1.96	1.96	2.03	1.83	1.3M
November 24, 2025	2.17	2.17	2.17	2.19	2.16	43,139
November 21, 2025	2.17	2.18	2.18	2.19	2.12	43,618
November 20, 2025	2.19	2.17	2.17	2.24	2.15	257,400
November 19, 2025	2.19	2.2	2.2	2.2	2.16	38,218
November 18, 2025	2.13	2.19	2.19	2.2	2.13	79,800
November 17, 2025	2.17	2.15	2.15	2.18	2.13	68,836
November 14, 2025	2.11	2.16	2.16	2.17	2.11	15,903
November 13, 2025	2.16	2.11	2.11	2.17	2.11	96,100
November 12, 2025	2.15	2.15	2.15	2.16	2.12	21,600
November 11, 2025	2.14	2.14	2.14	2.17	2.11	95,800
November 10, 2025	2.12	2.13	2.13	2.15	2.11	54,100
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

Hemisphere Energy Corporation (HME.V) TSXV