Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.050	2.060	2.020	2.020	107,608	-0.04(-1.94%)
Dec 11, 2025	2.090	2.090	2.050	2.060	55,422	-0.03(-1.44%)
Dec 10, 2025	2.100	2.120	2.070	2.090	63,462	-0.01(-0.48%)
Dec 09, 2025	2.100	2.130	2.100	2.100	61,449	-0.02(-0.94%)
Dec 08, 2025	2.150	2.150	2.100	2.120	57,228	-0.01(-0.47%)
Dec 05, 2025	2.140	2.170	2.130	2.130	93,349	-0.02(-0.93%)
Dec 04, 2025	2.120	2.170	2.120	2.150	52,184	+0.03(+1.42%)
Dec 03, 2025	2.110	2.160	2.110	2.120	63,437	+0.03(+1.44%)
Dec 02, 2025	2.130	2.150	2.080	2.090	109,663	-0.08(-3.69%)
Dec 01, 2025	2.080	2.170	2.060	2.170	111,588	+0.12(+5.85%)
Nov 28, 2025	2.050	2.110	1.980	2.050	117,992	+0.03(+1.49%)
Nov 27, 2025	1.990	2.040	1.980	2.020	170,521	+0.06(+3.06%)
Nov 26, 2025	1.950	2.050	1.950	1.960	246,547	+0.00(+0.00%)
Nov 25, 2025	2.030	2.030	1.830	1.960	1,301,973	-0.21(-9.68%)
Nov 24, 2025	2.170	2.190	2.160	2.170	43,139	-0.01(-0.46%)
Nov 21, 2025	2.170	2.190	2.120	2.180	43,618	+0.01(+0.46%)
Nov 20, 2025	2.190	2.240	2.150	2.170	257,392	-0.03(-1.36%)
Nov 19, 2025	2.190	2.200	2.160	2.200	38,218	+0.01(+0.46%)
Nov 18, 2025	2.130	2.200	2.130	2.190	79,781	+0.04(+1.86%)
Nov 17, 2025	2.170	2.180	2.130	2.150	68,836	-0.01(-0.46%)
Nov 14, 2025	2.110	2.170	2.110	2.160	15,903	+0.05(+2.37%)
Nov 13, 2025	2.160	2.170	2.110	2.110	96,091	-0.04(-1.86%)
Nov 12, 2025	2.150	2.160	2.120	2.150	21,575	+0.01(+0.47%)
Nov 11, 2025	2.140	2.170	2.110	2.140	95,777	+0.01(+0.47%)
Nov 10, 2025	2.120	2.150	2.110	2.130	54,080	+0.00(+0.00%)
Nov 07, 2025	2.040	2.150	2.040	2.130	47,511	+0.07(+3.40%)
Nov 06, 2025	2.090	2.090	2.030	2.060	52,710	-0.01(-0.48%)
Nov 05, 2025	2.070	2.100	2.060	2.070	18,095	-0.01(-0.48%)
Nov 04, 2025	2.110	2.110	2.050	2.080	49,944	-0.04(-1.65%)
Nov 03, 2025	2.080	2.115	2.080	2.115	22,139	-0.01(-0.70%)
Oct 31, 2025	2.100	2.140	2.080	2.130	63,222	+0.02(+0.95%)
Oct 30, 2025	2.170	2.170	2.090	2.110	75,705	-0.07(-3.21%)
Oct 29, 2025	2.160	2.180	2.130	2.180	55,497	+0.02(+0.93%)
Oct 28, 2025	2.120	2.160	2.100	2.160	56,011	+0.03(+1.41%)
Oct 27, 2025	2.090	2.130	2.080	2.130	74,061	+0.04(+1.91%)
Oct 24, 2025	2.080	2.090	2.070	2.090	60,624	+0.02(+0.97%)
Oct 23, 2025	2.050	2.110	2.050	2.070	114,798	+0.02(+0.98%)
Oct 22, 2025	2.020	2.050	2.000	2.050	75,253	+0.01(+0.49%)
Oct 21, 2025	2.070	2.070	2.020	2.040	146,438	-0.02(-0.97%)
Oct 20, 2025	2.120	2.120	2.040	2.060	40,175	-0.01(-0.48%)
Oct 17, 2025	2.030	2.100	2.010	2.070	94,926	+0.05(+2.48%)
Oct 16, 2025	2.160	2.160	1.930	2.020	397,144	-0.14(-6.48%)
Oct 15, 2025	2.160	2.160	2.110	2.160	230,414	+0.05(+2.37%)
Oct 14, 2025	2.190	2.190	2.110	2.110	82,546	-0.06(-2.76%)
Oct 10, 2025				2.170	0	-0.03(-1.36%)
Oct 09, 2025	2.220	2.220	2.160	2.200	36,144	-0.01(-0.45%)
Oct 08, 2025	2.170	2.220	2.170	2.210	28,808	+0.04(+1.84%)
Oct 07, 2025	2.230	2.230	2.170	2.170	35,299	-0.05(-2.25%)
Oct 06, 2025	2.200	2.240	2.200	2.220	37,270	+0.03(+1.37%)
Oct 03, 2025	2.180	2.220	2.180	2.190	65,135	+0.01(+0.46%)
Oct 02, 2025	2.250	2.250	2.180	2.180	52,018	-0.07(-3.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Hemisphere Energy Corp (TSV:HME)

Historical Prices

Starting at $3.75/week.

Subscribe Today