Free Trial

Hemisphere Energy (HME) Stock Chart & Stock Price History

Hemisphere Energy logo
C$1.96 +0.01 (+0.26%)
As of 12:43 PM Eastern

Hemisphere Energy Stock Price Performance

The Hemisphere Energy (HME) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.95%, with a year-to-date return of 7.10%. In the past month, the stock has increased 0.51%, reflecting recent market activity.

As of the latest close, Hemisphere Energy traded at C$1.98 with a market cap of C$194.08 million and volume of 74,261 shares. Five years ago, the stock traded at C$0.14, representing a 1,351.85% increase over that period. At the time, it had a market cap of C$10.63 million and a volume of 3,500 shares.

Receive HME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hemisphere Energy and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.51%
1 Month
Performance
+0.51%
3 Month
Performance
+8.89%
Year-To-Date
Performance
+7.10%
1 Year
Performance
+5.95%
5 Year
Performance
+1,351.85%

HME Stock Chart for Friday, August, 29, 2025

Hemisphere Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025C$1.96C$1.98
+1.02%
C$1.99C$1.9674,261 shsC$194.08 million
08/27/2025C$1.98C$1.96
-1.01%
C$1.98C$1.9697,753 shsC$192.12 million
08/26/2025C$1.97C$1.98
+0.51%
C$1.98C$1.9680,885 shsC$194.08 million
08/25/2025C$1.97C$1.97C$1.97C$1.96119,591 shsC$193.10 million
08/22/2025C$1.95C$1.97
+1.03%
C$2.00C$1.95240,559 shsC$193.10 million
08/21/2025C$1.94C$1.95
+0.52%
C$1.97C$1.94118,740 shsC$191.14 million
08/20/2025C$1.92C$1.94
+1.04%
C$1.95C$1.9081,473 shsC$190.16 million
08/19/2025C$1.93C$1.92
-0.52%
C$1.95C$1.9258,801 shsC$188.20 million
08/18/2025C$1.95C$1.93
-1.03%
C$1.95C$1.93105,039 shsC$189.18 million
08/15/2025C$1.94C$1.95
+0.52%
C$1.95C$1.9256,165 shsC$191.14 million
08/14/2025C$1.95C$1.94
-0.51%
C$1.94C$1.87125,060 shsC$190.16 million
08/13/2025C$1.94C$1.95
+0.52%
C$1.95C$1.9069,479 shsC$191.14 million
08/12/2025C$1.92C$1.94
+1.04%
C$1.94C$1.8874,350 shsC$190.16 million
08/11/2025C$1.93C$1.92
-0.52%
C$1.94C$1.9121,317 shsC$188.20 million
08/08/2025C$1.90C$1.93
+1.58%
C$1.93C$1.9118,254 shsC$189.18 million
08/07/2025C$1.92C$1.90
-1.04%
C$1.92C$1.907,790 shsC$186.24 million
08/06/2025C$1.91C$1.92
+0.52%
C$1.93C$1.9026,013 shsC$188.20 million
08/05/2025C$1.88C$1.91
+1.60%
C$1.93C$1.8817,145 shsC$187.22 million
08/04/2025C$1.88C$1.88C$1.88C$1.8661,659 shsC$184.28 million
08/01/2025C$1.89C$1.88
-0.53%
C$1.88C$1.8661,659 shsC$184.28 million
07/31/2025C$1.95C$1.89
-3.08%
C$1.95C$1.8950,181 shsC$185.26 million
07/30/2025C$1.95C$1.95C$1.95C$1.9360,535 shsC$191.14 million
07/29/2025C$1.94C$1.95
+0.52%
C$1.95C$1.9368,263 shsC$191.14 million
07/28/2025C$1.93C$1.94
+0.52%
C$1.95C$1.8989,028 shsC$190.16 million

This page (CVE:HME) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners