Hemisphere Energy Corporation (HME.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 84,400 |
| May 16, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 123,600 |
| May 15, 2024 | 1.6500 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 219,100 |
| May 14, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 48,500 |
| May 13, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 70,300 |
| May 10, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 56,200 |
| May 09, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 64,200 |
| May 08, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 109,700 |
| May 07, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 30,000 |
| May 06, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 148,300 |
| May 03, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 112,800 |
| May 02, 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 38,200 |
| May 01, 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 157,800 |
| Apr 30, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 56,500 |
| Apr 29, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 96,700 |
| Apr 26, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 197,500 |
| Apr 25, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 75,900 |
| Apr 24, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 55,500 |
| Apr 23, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 85,900 |
| Apr 22, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 89,900 |
| Apr 19, 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 301,800 |
| Apr 18, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 86,700 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 52,700 |
| Apr 16, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 48,300 |
| Apr 15, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 134,200 |
| Apr 12, 2024 | 1.7200 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 113,500 |
| Apr 11, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 29,800 |
| Apr 10, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 78,600 |
| Apr 09, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 118,000 |
| Apr 08, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 68,000 |
| Apr 05, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 292,000 |
| Apr 04, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 123,700 |
| Apr 03, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 98,000 |
| Apr 02, 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 46,600 |
| Apr 01, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 55,500 |
| Mar 28, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 146,400 |
| Mar 27, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 222,700 |
| Mar 26, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 50,000 |
| Mar 25, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 144,000 |
| Mar 22, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 44,600 |
| Mar 21, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 192,300 |
| Mar 20, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 27,200 |
| Mar 19, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 98,200 |
| Mar 18, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 79,000 |
| Mar 15, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 44,400 |
| Mar 14, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 70,900 |
| Mar 13, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 137,200 |
| Mar 12, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 167,800 |
| Mar 11, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 20,100 |
| Mar 08, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 153,900 |
| Mar 07, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 107,500 |
| Mar 06, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 45,300 |
| Mar 05, 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 40,700 |
| Mar 04, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 142,800 |
| Mar 01, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 328,400 |
| Feb 29, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 142,900 |
| Feb 28, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 78,100 |
| Feb 27, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 159,100 |
| Feb 26, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 132,200 |
| Feb 23, 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 151,400 |
| Feb 22, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 250,900 |
| Feb 21, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 154,300 |
| Feb 20, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 557,700 |
| Feb 16, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 35,200 |
| Feb 15, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 70,200 |
| Feb 14, 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 34,900 |
| Feb 13, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 231,100 |
| Feb 12, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 205,700 |
| Feb 09, 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 82,700 |
| Feb 08, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 70,400 |
| Feb 08, 2024 | 0.025 Dividend | |||||
| Feb 07, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3350 | 60,200 |
| Feb 06, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3300 | 1.3056 | 411,900 |
| Feb 05, 2024 | 1.3100 | 1.3600 | 1.2900 | 1.3500 | 1.3252 | 253,600 |
| Feb 02, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3056 | 60,300 |
| Feb 01, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3700 | 1.3448 | 239,200 |
| Jan 31, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3056 | 83,100 |
| Jan 30, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3500 | 1.3252 | 150,800 |
| Jan 29, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3252 | 88,300 |
| Jan 26, 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3056 | 189,500 |
| Jan 25, 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3252 | 212,600 |
| Jan 24, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2565 | 58,200 |
| Jan 23, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2467 | 43,300 |
| Jan 22, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2565 | 104,300 |
| Jan 19, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2270 | 40,000 |
| Jan 18, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2368 | 91,000 |
| Jan 17, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2565 | 25,200 |
| Jan 16, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2663 | 41,400 |
| Jan 15, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2565 | 15,500 |
| Jan 12, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2368 | 238,100 |
| Jan 11, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2467 | 75,800 |
| Jan 10, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2565 | 23,000 |
| Jan 09, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2565 | 16,400 |
| Jan 08, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2663 | 58,900 |
| Jan 05, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2761 | 78,300 |
| Jan 04, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2368 | 84,200 |
| Jan 03, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2565 | 12,200 |
| Jan 02, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2368 | 40,300 |
| Dec 29, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2663 | 63,700 |
| Dec 28, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2565 | 41,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.