Hemostemix Inc. (HEM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 03:36PM EDT

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.0650	0.0750	0.0600	0.0600	0.0600	602,000
Oct 10, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	480,000
Oct 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Oct 08, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	523,300
Oct 07, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	1,741,200
Oct 04, 2024	0.0750	0.0850	0.0650	0.0650	0.0650	1,901,200
Oct 03, 2024	0.0950	0.0950	0.0800	0.0800	0.0800	380,000
Oct 02, 2024	0.0900	0.1050	0.0900	0.1050	0.1050	282,100
Oct 01, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	20,000
Sept 30, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	5,000
Sept 27, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	18,000
Sept 26, 2024	0.0950	0.1000	0.0950	0.0950	0.0950	68,100
Sept 25, 2024	0.0850	0.0950	0.0850	0.0950	0.0950	192,000
Sept 24, 2024	0.0900	0.0950	0.0900	0.0950	0.0950	10,000
Sept 23, 2024	0.0950	0.0950	0.0900	0.0950	0.0950	29,500
Sept 20, 2024	0.0900	0.0950	0.0850	0.0950	0.0950	113,000
Sept 19, 2024	0.0900	0.0900	0.0850	0.0850	0.0850	40,200
Sept 18, 2024	0.0850	0.0850	0.0800	0.0850	0.0850	13,500
Sept 17, 2024	0.0900	0.0900	0.0800	0.0900	0.0900	227,700
Sept 16, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	70,000
Sept 13, 2024	0.0800	0.0850	0.0800	0.0850	0.0850	92,000
Sept 12, 2024	0.0800	0.0800	0.0750	0.0800	0.0800	311,500
Sept 11, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	79,500
Sept 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	7,100
Sept 09, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	99,500
Sept 06, 2024	0.0650	0.0900	0.0650	0.0750	0.0750	439,800
Sept 05, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	476,500
Sept 04, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	15,000
Sept 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,500
Aug 30, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	60,700
Aug 29, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	143,300
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Aug 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	138,000
Aug 23, 2024	0.0500	0.0650	0.0500	0.0650	0.0650	503,000
Aug 22, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	63,000
Aug 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
Aug 20, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	5,200
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 14, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	27,000
Aug 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Aug 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,900
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Aug 08, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	30,600
Aug 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Aug 06, 2024	0.0550	0.0550	0.0450	0.0550	0.0550	10,000
Aug 02, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	189,000
Aug 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 31, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	100,500
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,000
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,000
Jul 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	23,000
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,500
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	119,000
Jul 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	27,000
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	76,000
Jul 15, 2024	0.0600	0.0600	0.0450	0.0550	0.0550	237,000
Jul 12, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	142,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	103,000
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Jul 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,800
Jul 05, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	70,000
Jul 04, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	45,000
Jul 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	21,300
Jul 02, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	34,900
Jun 28, 2024	0.0500	0.0700	0.0500	0.0700	0.0700	77,200
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,000
Jun 25, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	283,000
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	52,000
Jun 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	288,400
Jun 20, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	72,000
Jun 19, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	13,000
Jun 18, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	35,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	116,500
Jun 13, 2024	0.0650	0.0700	0.0600	0.0600	0.0600	28,600
Jun 12, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	4,000
Jun 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Jun 10, 2024	0.0650	0.0700	0.0550	0.0650	0.0650	49,600
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,500
Jun 06, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	70,800
Jun 05, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	30,300
Jun 04, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	19,000
Jun 03, 2024	0.0450	0.0650	0.0450	0.0600	0.0600	637,000
May 31, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	156,000
May 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	55,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
May 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	94,000
May 27, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	20,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.87(+0.69%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.76(+0.97%)

CAD/USD0.7259-0.0010(-0.14%)

CRUDE OIL74.69-0.87(-1.15%)

Bitcoin CAD86,754.27+397.00(+0.46%)

Hemostemix Inc. (HEM.V)

S&P/TSX
24,471.17
+168.87(+0.69%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.76(+0.97%)

CAD/USD
0.7259
-0.0010(-0.14%)

CRUDE OIL
74.69
-0.87(-1.15%)

Bitcoin CAD
86,754.27
+397.00(+0.46%)