Hemisphere Energy Corporation (HME.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 20,900 |
| Jul 25, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 5,300 |
| Jul 24, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 12,800 |
| Jul 23, 2024 | 1.7900 | 1.8400 | 1.7800 | 1.7900 | 1.7900 | 26,800 |
| Jul 22, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 41,100 |
| Jul 19, 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 7,400 |
| Jul 18, 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 22,000 |
| Jul 17, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 57,200 |
| Jul 16, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 59,900 |
| Jul 15, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 41,800 |
| Jul 12, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 66,600 |
| Jul 12, 2024 | 0.03 Dividend | |||||
| Jul 11, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8000 | 6,200 |
| Jul 10, 2024 | 1.8100 | 1.8100 | 1.7400 | 1.7800 | 1.7508 | 68,500 |
| Jul 09, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7410 | 96,200 |
| Jul 08, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.7803 | 24,800 |
| Jul 05, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7902 | 51,500 |
| Jul 04, 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7705 | 23,200 |
| Jul 03, 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8100 | 1.7803 | 49,300 |
| Jul 02, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8000 | 1.7705 | 80,000 |
| Jun 28, 2024 | 1.7200 | 1.8600 | 1.7100 | 1.7800 | 1.7508 | 274,300 |
| Jun 27, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.6820 | 84,800 |
| Jun 26, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6918 | 54,900 |
| Jun 25, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6918 | 4,800 |
| Jun 24, 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7100 | 1.6820 | 60,100 |
| Jun 21, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6525 | 99,800 |
| Jun 20, 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7100 | 1.6820 | 49,000 |
| Jun 20, 2024 | 0.025 Dividend | |||||
| Jun 19, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | 1.6377 | 21,900 |
| Jun 18, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.7100 | 1.6571 | 23,000 |
| Jun 17, 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6400 | 1.5893 | 112,500 |
| Jun 14, 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6300 | 1.5796 | 165,100 |
| Jun 13, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6000 | 1.5505 | 114,700 |
| Jun 12, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7200 | 1.6668 | 35,700 |
| Jun 11, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6571 | 60,300 |
| Jun 10, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6377 | 46,700 |
| Jun 07, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6474 | 54,900 |
| Jun 06, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6377 | 67,600 |
| Jun 05, 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6900 | 1.6377 | 24,700 |
| Jun 04, 2024 | 1.6400 | 1.7300 | 1.6200 | 1.6700 | 1.6183 | 134,700 |
| Jun 03, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6400 | 1.5893 | 103,500 |
| May 31, 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | 1.6183 | 32,500 |
| May 30, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.5989 | 138,500 |
| May 29, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6183 | 89,700 |
| May 28, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6474 | 74,400 |
| May 27, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6474 | 29,200 |
| May 24, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6377 | 53,300 |
| May 23, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6474 | 13,900 |
| May 22, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.6474 | 32,200 |
| May 21, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.6668 | 30,600 |
| May 17, 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7100 | 1.6571 | 84,400 |
| May 16, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6900 | 1.6377 | 123,600 |
| May 15, 2024 | 1.6500 | 1.7300 | 1.6500 | 1.6700 | 1.6183 | 219,100 |
| May 14, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.5989 | 48,500 |
| May 13, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6280 | 70,300 |
| May 10, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6280 | 56,200 |
| May 09, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.6474 | 64,200 |
| May 08, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6183 | 109,700 |
| May 07, 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6800 | 1.6280 | 30,000 |
| May 06, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6377 | 148,300 |
| May 03, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.6474 | 112,800 |
| May 02, 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6183 | 38,200 |
| May 01, 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6200 | 1.5699 | 157,800 |
| Apr 30, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.6668 | 56,500 |
| Apr 29, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.6668 | 96,700 |
| Apr 26, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.6765 | 197,500 |
| Apr 25, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.6765 | 75,900 |
| Apr 24, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7400 | 1.6862 | 55,500 |
| Apr 23, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.6862 | 85,900 |
| Apr 22, 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.6474 | 89,900 |
| Apr 19, 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7400 | 1.6862 | 301,800 |
| Apr 18, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6474 | 86,700 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6474 | 52,700 |
| Apr 16, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6377 | 48,300 |
| Apr 15, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.6765 | 134,200 |
| Apr 12, 2024 | 1.7200 | 1.7400 | 1.6700 | 1.6700 | 1.6183 | 113,500 |
| Apr 11, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.6668 | 29,800 |
| Apr 10, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6377 | 78,600 |
| Apr 09, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6800 | 1.6280 | 118,000 |
| Apr 08, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6280 | 68,000 |
| Apr 05, 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6400 | 1.5893 | 292,000 |
| Apr 04, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.5893 | 123,700 |
| Apr 03, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.5989 | 98,000 |
| Apr 02, 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6086 | 46,600 |
| Apr 01, 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.5893 | 55,500 |
| Mar 28, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.5796 | 146,400 |
| Mar 27, 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.5796 | 222,700 |
| Mar 26, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6183 | 50,000 |
| Mar 25, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6800 | 1.6280 | 144,000 |
| Mar 22, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6377 | 44,600 |
| Mar 21, 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6377 | 192,300 |
| Mar 20, 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6800 | 1.6280 | 27,200 |
| Mar 19, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6700 | 1.6183 | 98,200 |
| Mar 18, 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6300 | 1.5796 | 79,000 |
| Mar 15, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5214 | 44,400 |
| Mar 14, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5311 | 70,900 |
| Mar 13, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5408 | 137,200 |
| Mar 12, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5020 | 167,800 |
| Mar 11, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5020 | 20,100 |
| Mar 08, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5020 | 153,900 |
| *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.