Canada markets closed

Hemostemix Inc. (HEM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600+0.0100 (+6.67%)
At close: 09:30AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.16000.16000.16000.16000.16003,200
Nov 29, 20220.16000.16000.15000.15000.150045,700
Nov 28, 20220.16000.16000.16000.16000.1600-
Nov 25, 20220.16000.16000.16000.16000.1600-
Nov 24, 20220.16000.16000.16000.16000.160010,100
Nov 23, 20220.16000.16000.15500.16000.160084,000
Nov 22, 20220.16000.16000.16000.16000.16007,000
Nov 21, 20220.16000.16000.16000.16000.160042,100
Nov 18, 20220.15000.15500.15000.15500.155028,600
Nov 17, 20220.16000.16000.16000.16000.1600300
Nov 16, 20220.15000.17000.14000.16000.1600230,000
Nov 15, 20220.14000.14000.14000.14000.14006,500
Nov 14, 20220.14000.14000.14000.14000.14006,500
Nov 11, 2022------
Nov 10, 20220.14000.14000.14000.14000.140025,500
Nov 09, 20220.14000.14000.14000.14000.140071,000
Nov 08, 20220.14000.14000.14000.14000.14005,500
Nov 07, 20220.14000.14000.14000.14000.140058,000
Nov 04, 20220.14500.14500.14000.14000.14004,700
Nov 03, 20220.15000.15000.14500.14500.14508,500
Nov 02, 20220.16000.16000.13000.16000.160099,000
Nov 01, 20220.15000.15000.15000.15000.1500900
Oct 31, 20220.15000.16000.14800.16000.160040,700
Oct 28, 20220.16000.17000.15500.17000.17003,600
Oct 27, 20220.15000.16500.15000.16000.1600207,000
Oct 26, 20220.14000.18000.11500.12500.1250507,500
Oct 25, 20220.14000.15000.14000.15000.1500227,200
Oct 24, 20220.15500.16000.14000.16000.160047,500
Oct 21, 20220.16000.16000.16000.16000.160010,000
Oct 20, 20220.17000.17000.16500.16500.16502,800
Oct 19, 20220.17000.17000.16000.16500.16506,500
Oct 18, 20220.16000.16000.16000.16000.160050,000
Oct 17, 20220.16500.16500.16500.16500.16501,500
Oct 14, 20220.17000.17000.16000.16500.165044,600
Oct 13, 20220.16500.18000.16500.17500.175083,500
Oct 12, 20220.16000.16000.16000.16000.1600900
Oct 11, 20220.16000.16000.16000.16000.160094,000
Oct 07, 20220.17000.17000.17000.17000.17001,000
Oct 06, 20220.17000.17000.16000.16000.160032,500
Oct 05, 20220.17000.17000.15000.16000.1600143,600
Oct 04, 20220.17000.17000.17000.17000.170025,500
Oct 03, 20220.17000.17000.16500.17000.170040,400
Sept 30, 20220.16000.18500.16000.18000.180086,800
Sept 29, 20220.15500.16000.15500.16000.160017,700
Sept 28, 20220.16000.16000.16000.16000.160040,500
Sept 27, 20220.18500.18500.15500.16000.1600162,000
Sept 26, 20220.18000.21500.17000.19500.1950168,700
Sept 23, 20220.19500.19500.16000.16000.1600104,100
Sept 22, 20220.17500.18000.17500.18000.180032,000
Sept 21, 20220.17500.18000.17500.18000.180045,900
Sept 20, 20220.19000.20000.18500.19000.190079,200
Sept 19, 20220.19000.19000.18000.18500.185010,300
Sept 16, 20220.19500.19500.18000.18000.180059,500
Sept 15, 20220.19500.20000.19000.19500.195022,700
Sept 14, 20220.19500.19500.18500.19500.1950169,700
Sept 13, 20220.20000.20000.19500.19500.195084,000
Sept 12, 20220.20500.20500.20500.20500.205014,400
Sept 09, 20220.21000.21000.20000.20000.200067,500
Sept 08, 20220.21500.21500.20000.20000.200071,200
Sept 07, 20220.21500.21500.20500.21500.215033,500
Sept 06, 20220.25000.25000.23000.23000.230084,000
Sept 02, 20220.20000.24000.20000.24000.2400134,500
Sept 01, 20220.21500.21500.19000.19500.1950123,200
Aug 31, 20220.19500.26000.18500.21500.2150583,500
Aug 30, 20220.30000.30000.18500.18500.1850677,300
Aug 29, 20220.32500.32500.30000.30000.300084,000
Aug 26, 20220.31000.33000.31000.33000.3300193,100
Aug 25, 20220.29000.32000.28000.31500.3150331,300
Aug 24, 20220.30000.30000.29000.29000.290020,700
Aug 23, 20220.29500.29500.29000.29000.2900172,000
Aug 22, 20220.29500.31000.29500.31000.310026,000
Aug 19, 20220.31500.31500.31000.31000.310013,600
Aug 18, 20220.31000.31000.30000.30000.300093,600
Aug 17, 20220.33000.33000.32500.32500.325012,400
Aug 16, 20220.32500.32500.32500.32500.32505,900
Aug 15, 20220.35000.35000.34000.34000.34004,100
Aug 12, 20220.33000.37500.33000.35500.3550279,500
Aug 11, 20220.35000.36000.34000.36000.3600296,000
Aug 10, 20220.34500.34500.31000.34000.340088,100
Aug 09, 20220.37500.37500.34500.34500.3450129,400
Aug 08, 20220.35000.37500.35000.37000.3700220,400
Aug 05, 20220.30500.33000.30500.33000.330096,800
Aug 04, 20220.35000.35000.30500.31000.3100190,400
Aug 03, 20220.27500.35500.27500.35000.3500462,400
Aug 02, 20220.25000.25000.25000.25000.250010,000
Jul 29, 20220.25000.25000.24500.25000.250021,500
Jul 28, 20220.24000.24500.24000.24500.245024,900
Jul 27, 20220.24000.24000.22500.22500.22505,600
Jul 26, 20220.24000.24000.24000.24000.2400400
Jul 25, 20220.23000.24000.23000.24000.240073,100
Jul 22, 20220.27500.27500.23500.24000.240019,000
Jul 21, 20220.27500.27500.23000.23500.2350108,500
Jul 20, 20220.26000.26000.25500.25500.25506,000
Jul 19, 20220.25000.25000.22000.23500.235034,500
Jul 18, 20220.24000.24000.22000.22000.220015,900
Jul 15, 20220.22000.23500.22000.23500.23507,900
Jul 14, 20220.22000.22000.21000.21000.210025,800
Jul 13, 20220.24000.24000.23000.23000.23005,100
Jul 12, 20220.24000.24000.22000.22000.2200127,100
Jul 11, 20220.25000.25000.24500.24500.245033,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...