Canada markets close in 26 minutes

Hemostemix Inc. (HEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
As of 03:30PM EDT. Market open.
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.06500.07500.06000.06000.0600592,000
Oct 10, 20240.06000.06500.06000.06000.0600480,000
Oct 09, 20240.06000.06000.06000.06000.06001,500
Oct 08, 20240.07000.07000.06000.06000.0600523,300
Oct 07, 20240.06500.07000.06000.07000.07001,741,200
Oct 04, 20240.07500.08500.06500.06500.06501,901,200
Oct 03, 20240.09500.09500.08000.08000.0800380,000
Oct 02, 20240.09000.10500.09000.10500.1050282,100
Oct 01, 20240.09000.09000.09000.09000.090020,000
Sept 30, 20240.09500.09500.09500.09500.09505,000
Sept 27, 20240.10000.10000.10000.10000.100018,000
Sept 26, 20240.09500.10000.09500.09500.095068,100
Sept 25, 20240.08500.09500.08500.09500.0950192,000
Sept 24, 20240.09000.09500.09000.09500.095010,000
Sept 23, 20240.09500.09500.09000.09500.095029,500
Sept 20, 20240.09000.09500.08500.09500.0950113,000
Sept 19, 20240.09000.09000.08500.08500.085040,200
Sept 18, 20240.08500.08500.08000.08500.085013,500
Sept 17, 20240.09000.09000.08000.09000.0900227,700
Sept 16, 20240.08500.09000.08500.09000.090070,000
Sept 13, 20240.08000.08500.08000.08500.085092,000
Sept 12, 20240.08000.08000.07500.08000.0800311,500
Sept 11, 20240.07500.08000.07500.08000.080079,500
Sept 10, 20240.07000.07000.07000.07000.07007,100
Sept 09, 20240.07000.07500.07000.07000.070099,500
Sept 06, 20240.06500.09000.06500.07500.0750439,800
Sept 05, 20240.06000.07000.06000.06500.0650476,500
Sept 04, 20240.05000.05500.05000.05500.055015,000
Sept 03, 20240.07000.07000.07000.07000.07001,500
Aug 30, 20240.06000.07000.06000.07000.070060,700
Aug 29, 20240.05500.06000.05500.06000.0600143,300
Aug 28, 20240.05000.05000.05000.05000.050030,000
Aug 27, 20240.05500.05500.05500.05500.0550-
Aug 26, 20240.05500.05500.05500.05500.0550138,000
Aug 23, 20240.05000.06500.05000.06500.0650503,000
Aug 22, 20240.04500.05000.04000.05000.050063,000
Aug 21, 20240.04000.04500.04000.04500.045023,000
Aug 20, 20240.05000.05000.04500.04500.04505,200
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.05002,000
Aug 15, 20240.04500.04500.04500.04500.0450-
Aug 14, 20240.04500.04500.04000.04500.045027,000
Aug 13, 20240.04500.04500.04500.04500.045010,000
Aug 12, 20240.04500.04500.04500.04500.045023,900
Aug 09, 20240.05000.05000.05000.05000.05003,000
Aug 08, 20240.05000.05000.04500.05000.050030,600
Aug 07, 20240.05500.05500.05500.05500.05501,000
Aug 06, 20240.05500.05500.04500.05500.055010,000
Aug 02, 20240.04500.05000.04500.05000.0500189,000
Aug 01, 20240.04500.04500.04500.04500.0450-
Jul 31, 20240.04500.04500.04000.04500.0450100,500
Jul 30, 20240.04500.04500.04500.04500.045023,000
Jul 29, 20240.04500.04500.04500.04500.045023,000
Jul 26, 20240.04500.04500.04000.04000.040023,000
Jul 25, 20240.04500.04500.04500.04500.0450-
Jul 24, 20240.04500.04500.04500.04500.045010,500
Jul 23, 20240.04500.04500.04500.04500.0450-
Jul 22, 20240.04000.04500.04000.04500.0450119,000
Jul 19, 20240.04500.04500.04000.04500.045027,000
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.05000.05000.05000.05000.0500-
Jul 16, 20240.05000.05500.05000.05000.050076,000
Jul 15, 20240.06000.06000.04500.05500.0550237,000
Jul 12, 20240.05000.07000.05000.06000.0600142,000
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.04500.05000.04500.05000.0500103,000
Jul 09, 20240.04500.04500.04500.04500.045012,000
Jul 08, 20240.04500.04500.04500.04500.045044,800
Jul 05, 20240.05000.05000.04500.05000.050070,000
Jul 04, 20240.06000.06000.05000.05000.050045,000
Jul 03, 20240.06000.06000.06000.06000.060021,300
Jul 02, 20240.06500.06500.05500.05500.055034,900
Jun 28, 20240.05000.07000.05000.07000.070077,200
Jun 27, 20240.05000.05000.05000.05000.050055,000
Jun 26, 20240.04000.04000.04000.04000.0400139,000
Jun 25, 20240.04500.04500.03500.04000.0400283,000
Jun 24, 20240.04500.04500.04500.04500.045052,000
Jun 21, 20240.05000.05000.04000.04000.0400288,400
Jun 20, 20240.05500.05500.04500.05000.050072,000
Jun 19, 20240.05000.05500.05000.05500.055013,000
Jun 18, 20240.05000.05500.05000.05500.055035,000
Jun 17, 20240.05000.05000.05000.05000.0500-
Jun 14, 20240.06000.06000.05000.05000.0500116,500
Jun 13, 20240.06500.07000.06000.06000.060028,600
Jun 12, 20240.06000.06000.05500.06000.06004,000
Jun 11, 20240.06500.06500.06500.06500.06505,000
Jun 10, 20240.06500.07000.05500.06500.065049,600
Jun 07, 20240.05000.05000.05000.05000.050099,500
Jun 06, 20240.05500.05500.05000.05000.050070,800
Jun 05, 20240.07000.07000.05500.05500.055030,300
Jun 04, 20240.07000.07000.06000.06000.060019,000
Jun 03, 20240.04500.06500.04500.06000.0600637,000
May 31, 20240.03500.04000.03500.04000.0400156,000
May 30, 20240.04000.04000.03500.03500.035055,000
May 29, 20240.04000.04000.04000.04000.040032,000
May 28, 20240.04000.04000.03500.04000.040094,000
May 27, 20240.04500.04500.03500.03500.035020,000
May 24, 20240.04000.04000.04000.04000.040075,000
May 23, 20240.04000.04000.04000.04000.04001,000
May 22, 20240.04000.04000.04000.04000.040023,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...