Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free HME Stock Alerts

Hemisphere Energy (HME) Stock Chart & Stock Price History

Hemisphere Energy logo
C$2.61 +0.02 (+0.77%)
As of 03:59 PM Eastern
Compare

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 34.54%, with a year-to-date return of 32.49%. In the past month, the stock has decreased 1.88%, reflecting recent market activity.

As of the latest close, Hemisphere Energy traded at C$2.61 with a market cap of C$246.35 million and volume of 20,889 shares. Five years ago, the stock traded at C$0.90, representing a 190.00% increase over that period. At the time, it had a market cap of C$79.27 million and a volume of 1,250 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+5.24%
1 Month
Performance
-1.88%
3 Month
Performance
-8.42%
Year-To-Date
Performance
+32.49%
1 Year
Performance
+34.54%
5 Year
Performance
+190.00%

HME Stock Chart for Friday, August, 14, 2026

HME Chart by TradingView

Hemisphere Energy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026C$2.59C$2.61
+0.77%		C$2.65C$2.6120,889 shsC$246.35 million
08/13/2026C$2.61C$2.59
-0.77%		C$2.65C$2.5956,230 shsC$244.46 million
08/12/2026C$2.55C$2.61
+2.35%		C$2.62C$2.54135,720 shsC$246.35 million
08/11/2026C$2.52C$2.55
+1.19%		C$2.59C$2.45122,581 shsC$240.69 million
08/10/2026C$2.48C$2.52
+1.61%		C$2.59C$2.4698,123 shsC$237.86 million
08/07/2026C$2.45C$2.48
+1.22%		C$2.50C$2.42334,264 shsC$234.08 million
08/06/2026C$2.46C$2.45
-0.41%		C$2.47C$2.42614,898 shsC$231.25 million
08/05/2026C$2.49C$2.46
-1.01%		C$2.50C$2.43210,231 shsC$232.19 million
08/04/2026C$2.56C$2.49
-2.93%		C$2.49C$2.42177,603 shsC$234.55 million
08/03/2026C$2.56C$2.56C$2.62C$2.5522,986 shsC$241.63 million
07/31/2026C$2.57C$2.56
-0.39%		C$2.62C$2.5522,986 shsC$241.63 million
07/30/2026C$2.55C$2.57
+0.78%		C$2.57C$2.5199,144 shsC$242.58 million
07/29/2026C$2.49C$2.55
+2.41%		C$2.56C$2.52116,231 shsC$240.69 million
07/28/2026C$2.56C$2.49
-2.73%		C$2.58C$2.48145,824 shsC$235.02 million
07/27/2026C$2.65C$2.56
-3.40%		C$2.65C$2.53169,412 shsC$241.63 million
07/24/2026C$2.71C$2.65
-2.21%		C$2.70C$2.63180,696 shsC$250.13 million
07/23/2026C$2.64C$2.71
+2.65%		C$2.75C$2.66319,817 shsC$255.79 million
07/22/2026C$2.66C$2.64
-0.56%		C$2.68C$2.63101,844 shsC$249.18 million
07/21/2026C$2.63C$2.66
+0.95%		C$2.69C$2.63131,314 shsC$250.60 million
07/20/2026C$2.69C$2.63
-2.23%		C$2.68C$2.6236,882 shsC$248.24 million
07/17/2026C$2.60C$2.69
+3.46%		C$2.69C$2.60114,786 shsC$253.90 million
07/16/2026C$2.64C$2.60
-1.52%		C$2.65C$2.5877,250 shsC$245.41 million
07/15/2026C$2.66C$2.64
-0.75%		C$2.67C$2.6257,172 shsC$249.18 million
07/14/2026C$2.61C$2.66
+1.92%		C$2.68C$2.6071,570 shsC$251.07 million
07/13/2026C$2.55C$2.61
+2.35%		C$2.69C$2.57133,468 shsC$246.35 million
Related Companies

This page (CVE:HME) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Leading AI Insider Issues Urgent Market Warning
A leading AI pioneer has spent $17 million on AI research and tools since 2022, building a platform now used b...
TradeSmith | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Huge AI Announcement Coming on September 3
A $51 billion backlog, a SpaceX partnership, and a presidential endorsement are fueling renewed attention on t...
InvestorPlace | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel