Canada markets closed

Hemisphere Energy Corporation (HME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.7100+0.0200 (+1.18%)
At close: 03:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.72001.73001.69001.71001.710084,400
May 16, 20241.68001.73001.68001.69001.6900123,600
May 15, 20241.65001.73001.65001.67001.6700219,100
May 14, 20241.68001.68001.65001.65001.650048,500
May 13, 20241.67001.70001.66001.68001.680070,300
May 10, 20241.70001.70001.68001.68001.680056,200
May 09, 20241.66001.70001.66001.70001.700064,200
May 08, 20241.68001.70001.67001.67001.6700109,700
May 07, 20241.69001.69001.67001.68001.680030,000
May 06, 20241.69001.69001.66001.69001.6900148,300
May 03, 20241.66001.70001.66001.70001.7000112,800
May 02, 20241.63001.68001.63001.67001.670038,200
May 01, 20241.73001.73001.61001.62001.6200157,800
Apr 30, 20241.72001.72001.69001.72001.720056,500
Apr 29, 20241.71001.72001.69001.72001.720096,700
Apr 26, 20241.75001.75001.70001.73001.7300197,500
Apr 25, 20241.73001.73001.70001.73001.730075,900
Apr 24, 20241.74001.75001.71001.74001.740055,500
Apr 23, 20241.70001.74001.70001.74001.740085,900
Apr 22, 20241.74001.74001.65001.70001.700089,900
Apr 19, 20241.69001.74001.67001.74001.7400301,800
Apr 18, 20241.68001.70001.67001.70001.700086,700
Apr 17, 20241.70001.70001.69001.70001.700052,700
Apr 16, 20241.74001.74001.69001.69001.690048,300
Apr 15, 20241.67001.73001.67001.73001.7300134,200
Apr 12, 20241.72001.74001.67001.67001.6700113,500
Apr 11, 20241.69001.72001.67001.72001.720029,800
Apr 10, 20241.70001.72001.69001.69001.690078,600
Apr 09, 20241.68001.72001.68001.68001.6800118,000
Apr 08, 20241.69001.69001.66001.68001.680068,000
Apr 05, 20241.65001.70001.64001.64001.6400292,000
Apr 04, 20241.66001.68001.64001.64001.6400123,700
Apr 03, 20241.66001.68001.64001.65001.650098,000
Apr 02, 20241.66001.69001.65001.66001.660046,600
Apr 01, 20241.68001.68001.62001.64001.640055,500
Mar 28, 20241.63001.65001.60001.63001.6300146,400
Mar 27, 20241.70001.71001.60001.63001.6300222,700
Mar 26, 20241.71001.71001.66001.67001.670050,000
Mar 25, 20241.69001.69001.62001.68001.6800144,000
Mar 22, 20241.70001.70001.67001.69001.690044,600
Mar 21, 20241.69001.70001.67001.69001.6900192,300
Mar 20, 20241.69001.69001.65001.68001.680027,200
Mar 19, 20241.62001.70001.62001.67001.670098,200
Mar 18, 20241.60001.63001.57001.63001.630079,000
Mar 15, 20241.60001.60001.57001.57001.570044,400
Mar 14, 20241.62001.62001.56001.58001.580070,900
Mar 13, 20241.55001.60001.55001.59001.5900137,200
Mar 12, 20241.55001.55001.53001.55001.5500167,800
Mar 11, 20241.55001.55001.54001.55001.550020,100
Mar 08, 20241.54001.55001.53001.55001.5500153,900
Mar 07, 20241.55001.55001.54001.55001.5500107,500
Mar 06, 20241.55001.55001.53001.55001.550045,300
Mar 05, 20241.51001.54001.51001.54001.540040,700
Mar 04, 20241.55001.55001.52001.53001.5300142,800
Mar 01, 20241.55001.55001.52001.54001.5400328,400
Feb 29, 20241.53001.55001.50001.54001.5400142,900
Feb 28, 20241.51001.53001.50001.53001.530078,100
Feb 27, 20241.49001.55001.49001.51001.5100159,100
Feb 26, 20241.47001.50001.47001.49001.4900132,200
Feb 23, 20241.50001.53001.45001.48001.4800151,400
Feb 22, 20241.45001.47001.43001.46001.4600250,900
Feb 21, 20241.41001.46001.41001.44001.4400154,300
Feb 20, 20241.39001.42001.39001.40001.4000557,700
Feb 16, 20241.40001.41001.39001.39001.390035,200
Feb 15, 20241.38001.40001.37001.40001.400070,200
Feb 14, 20241.38001.39001.37001.37001.370034,900
Feb 13, 20241.35001.42001.35001.37001.3700231,100
Feb 12, 20241.34001.36001.34001.36001.3600205,700
Feb 09, 20241.36001.36001.34001.35001.350082,700
Feb 08, 20241.34001.36001.34001.36001.360070,400
Feb 08, 20240.025 Dividend
Feb 07, 20241.35001.36001.35001.36001.335060,200
Feb 06, 20241.35001.37001.33001.33001.3056411,900
Feb 05, 20241.31001.36001.29001.35001.3252253,600
Feb 02, 20241.32001.36001.32001.33001.305660,300
Feb 01, 20241.34001.37001.31001.37001.3448239,200
Jan 31, 20241.34001.35001.32001.33001.305683,100
Jan 30, 20241.35001.36001.32001.35001.3252150,800
Jan 29, 20241.35001.35001.34001.35001.325288,300
Jan 26, 20241.36001.36001.31001.33001.3056189,500
Jan 25, 20241.29001.37001.28001.35001.3252212,600
Jan 24, 20241.27001.28001.27001.28001.256558,200
Jan 23, 20241.27001.27001.25001.27001.246743,300
Jan 22, 20241.25001.28001.25001.28001.2565104,300
Jan 19, 20241.26001.27001.25001.25001.227040,000
Jan 18, 20241.28001.29001.26001.26001.236891,000
Jan 17, 20241.29001.29001.28001.28001.256525,200
Jan 16, 20241.27001.29001.27001.29001.266341,400
Jan 15, 20241.28001.28001.27001.28001.256515,500
Jan 12, 20241.29001.29001.25001.26001.2368238,100
Jan 11, 20241.28001.29001.27001.27001.246775,800
Jan 10, 20241.29001.29001.27001.28001.256523,000
Jan 09, 20241.28001.29001.28001.28001.256516,400
Jan 08, 20241.29001.29001.28001.29001.266358,900
Jan 05, 20241.27001.30001.27001.30001.276178,300
Jan 04, 20241.28001.28001.26001.26001.236884,200
Jan 03, 20241.29001.29001.28001.28001.256512,200
Jan 02, 20241.30001.30001.26001.26001.236840,300
Dec 29, 20231.29001.29001.25001.29001.266363,700
Dec 28, 20231.28001.29001.26001.28001.256541,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...