Hemisphere Energy Corporation (HME.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 2.0200 | 2.0300 | 1.9400 | 1.9500 | 1.9500 | 237,800 |
| Oct 04, 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 134,400 |
| Oct 03, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 56,300 |
| Oct 02, 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 101,400 |
| Oct 01, 2024 | 1.9000 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 155,300 |
| Sept 30, 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 95,700 |
| Sept 27, 2024 | 1.8800 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 44,600 |
| Sept 26, 2024 | 1.9100 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 74,300 |
| Sept 25, 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 99,700 |
| Sept 24, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 242,400 |
| Sept 23, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 73,400 |
| Sept 20, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 67,600 |
| Sept 19, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 67,800 |
| Sept 18, 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 154,000 |
| Sept 17, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 63,100 |
| Sept 16, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 60,300 |
| Sept 13, 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 151,800 |
| Sept 12, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 98,200 |
| Sept 11, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 112,600 |
| Sept 10, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 160,600 |
| Sept 09, 2024 | 1.7400 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 69,400 |
| Sept 06, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 102,800 |
| Sept 05, 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 35,600 |
| Sept 04, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 104,600 |
| Sept 03, 2024 | 1.8100 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 195,100 |
| Aug 30, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 158,700 |
| Aug 30, 2024 | 0.025 Dividend | |||||
| Aug 29, 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8250 | 109,300 |
| Aug 28, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8400 | 1.8151 | 179,700 |
| Aug 27, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8500 | 1.8250 | 151,600 |
| Aug 26, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8000 | 1.7757 | 101,000 |
| Aug 23, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.7757 | 100,600 |
| Aug 22, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7600 | 1.7362 | 79,600 |
| Aug 21, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7165 | 80,000 |
| Aug 20, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7165 | 40,900 |
| Aug 19, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.7000 | 1.6770 | 69,600 |
| Aug 16, 2024 | 1.7200 | 1.7400 | 1.6500 | 1.6900 | 1.6672 | 78,600 |
| Aug 15, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7066 | 28,900 |
| Aug 14, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | 1.7165 | 17,100 |
| Aug 13, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6770 | 45,900 |
| Aug 12, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | 1.6968 | 85,600 |
| Aug 09, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.6770 | 15,500 |
| Aug 08, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6573 | 153,800 |
| Aug 07, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.6770 | 95,000 |
| Aug 06, 2024 | 1.7000 | 1.7300 | 1.6600 | 1.7300 | 1.7066 | 160,100 |
| Aug 02, 2024 | 1.7600 | 1.7600 | 1.6300 | 1.7300 | 1.7066 | 157,600 |
| Aug 01, 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7362 | 61,400 |
| Jul 31, 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8053 | 71,900 |
| Jul 30, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7461 | 8,400 |
| Jul 29, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7362 | 59,100 |
| Jul 26, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7658 | 20,900 |
| Jul 25, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7658 | 5,300 |
| Jul 24, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7461 | 12,800 |
| Jul 23, 2024 | 1.7900 | 1.8400 | 1.7800 | 1.7900 | 1.7658 | 26,800 |
| Jul 22, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7658 | 41,100 |
| Jul 19, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7461 | 7,400 |
| Jul 18, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7559 | 22,000 |
| Jul 17, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7461 | 57,200 |
| Jul 16, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.7757 | 59,900 |
| Jul 15, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7559 | 41,800 |
| Jul 12, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.7855 | 66,600 |
| Jul 12, 2024 | 0.03 Dividend | |||||
| Jul 11, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.7757 | 6,200 |
| Jul 10, 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7800 | 1.7272 | 68,500 |
| Jul 09, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7175 | 96,200 |
| Jul 08, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.7563 | 24,800 |
| Jul 05, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7660 | 51,500 |
| Jul 04, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7466 | 23,200 |
| Jul 03, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8100 | 1.7563 | 49,300 |
| Jul 02, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | 1.7466 | 80,000 |
| Jun 28, 2024 | 1.7200 | 1.8600 | 1.7100 | 1.7800 | 1.7272 | 274,300 |
| Jun 27, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.6592 | 84,800 |
| Jun 26, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6689 | 54,900 |
| Jun 25, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6689 | 4,800 |
| Jun 24, 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7100 | 1.6592 | 60,100 |
| Jun 21, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6301 | 99,800 |
| Jun 20, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7100 | 1.6592 | 49,000 |
| Jun 20, 2024 | 0.025 Dividend | |||||
| Jun 19, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | 1.6156 | 21,900 |
| Jun 18, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.7100 | 1.6347 | 23,000 |
| Jun 17, 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6400 | 1.5678 | 112,500 |
| Jun 14, 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6300 | 1.5582 | 165,100 |
| Jun 13, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6000 | 1.5295 | 114,700 |
| Jun 12, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7200 | 1.6443 | 35,700 |
| Jun 11, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6347 | 60,300 |
| Jun 10, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6156 | 46,700 |
| Jun 07, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6251 | 54,900 |
| Jun 06, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6156 | 67,600 |
| Jun 05, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6900 | 1.6156 | 24,700 |
| Jun 04, 2024 | 1.6400 | 1.7300 | 1.6200 | 1.6700 | 1.5965 | 134,700 |
| Jun 03, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.5678 | 103,500 |
| May 31, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.5965 | 32,500 |
| May 30, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.5773 | 138,500 |
| May 29, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.5965 | 89,700 |
| May 28, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6251 | 74,400 |
| May 27, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6251 | 29,200 |
| May 24, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6156 | 53,300 |
| May 23, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6251 | 13,900 |
| May 22, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.6251 | 32,200 |
| May 21, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.6443 | 30,600 |
| *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.