Free Trial

Hemisphere Energy (HME) Stock Chart & Stock Price History

Hemisphere Energy logo
C$1.70 0.00 (0.00%)
As of 03:59 PM Eastern

Hemisphere Energy Stock Price Performance

5 Day
Performance
-2.86%
1 Month
Performance
-6.59%
3 Month
Performance
-8.60%
6 Month
Performance
-7.61%
Year-To-Date
Performance
-7.10%
1 Year
Performance
+1.80%
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.

HME Stock Chart for Friday, May, 2, 2025

Hemisphere Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025C$1.70C$1.70C$1.73C$1.69139,817 shsC$166.64 million
04/30/2025C$1.74C$1.70
-2.30%
C$1.73C$1.69114,997 shsC$166.64 million
04/29/2025C$1.72C$1.74
+1.16%
C$1.75C$1.7338,568 shsC$170.56 million
04/28/2025C$1.75C$1.72
-1.71%
C$1.74C$1.7159,911 shsC$168.60 million
04/25/2025C$1.72C$1.75
+1.74%
C$1.75C$1.7322,536 shsC$171.54 million
04/24/2025C$1.74C$1.72
-1.15%
C$1.76C$1.7247,760 shsC$168.60 million
04/23/2025C$1.71C$1.74
+1.75%
C$1.75C$1.7223,939 shsC$170.56 million
04/22/2025C$1.71C$1.71C$1.74C$1.7123,632 shsC$167.62 million
04/21/2025C$1.74C$1.71
-1.72%
C$1.75C$1.7066,604 shsC$167.62 million
04/18/2025C$1.74C$1.74C$1.78C$1.70266,766 shsC$170.56 million
04/17/2025C$1.76C$1.74
-1.14%
C$1.78C$1.70266,766 shsC$170.56 million
04/16/2025C$1.75C$1.76
+0.57%
C$1.79C$1.7430,695 shsC$172.52 million
04/15/2025C$1.73C$1.75
+1.16%
C$1.75C$1.7347,488 shsC$171.54 million
04/14/2025C$1.73C$1.73C$1.74C$1.7147,426 shsC$169.58 million
04/11/2025C$1.66C$1.73
+4.22%
C$1.75C$1.6783,307 shsC$169.58 million
04/10/2025C$1.73C$1.66
-4.05%
C$1.73C$1.66190,846 shsC$162.72 million
04/09/2025C$1.65C$1.73
+4.85%
C$1.74C$1.64121,053 shsC$169.58 million
04/09/2025C$1.65C$1.73
+4.85%
C$1.74C$1.64121,053 shsC$169.58 million
04/08/2025C$1.68C$1.65
-1.79%
C$1.74C$1.6577,190 shsC$161.74 million
04/08/2025C$1.68C$1.65
-1.79%
C$1.74C$1.6577,190 shsC$161.74 million
04/07/2025C$1.76C$1.68
-4.55%
C$1.77C$1.65289,186 shsC$164.68 million
04/04/2025C$1.79C$1.76
-1.68%
C$1.79C$1.65365,559 shsC$172.52 million
04/03/2025C$1.82C$1.79
-1.65%
C$1.84C$1.78213,485 shsC$175.46 million
04/02/2025C$1.85C$1.82
-1.62%
C$1.85C$1.8134,676 shsC$178.40 million
04/01/2025C$1.82C$1.85
+1.65%
C$1.87C$1.8191,244 shsC$181.34 million

This page (CVE:HME) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners