Free Trial

Hemisphere Energy (HME) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free HME Stock Alerts
C$1.73
-0.01 (-0.57%)
(As of 04:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Hemisphere Energy Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+2.98%
3 Month
Performance
+28.15%
6 Month
Performance
+31.06%
Year-To-Date
Performance
+34.11%
1 Year
Performance
+31.06%
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

Ad Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

HME Stock Chart for Thursday, April, 25, 2024

HME Chart by TradingView

Hemisphere Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024C$1.74C$1.74C$1.75C$1.7155,485 shsC$172.85 million
04/23/2024C$1.70C$1.74
+2.35%		C$1.74C$1.7085,911 shsC$172.85 million
04/22/2024C$1.74C$1.70
-2.30%		C$1.74C$1.6589,879 shsC$168.88 million
04/19/2024C$1.70C$1.74
+2.35%		C$1.74C$1.67301,829 shsC$172.85 million
04/18/2024C$1.70C$1.70C$1.70C$1.6786,710 shsC$168.88 million
04/17/2024C$1.69C$1.70
+0.59%		C$1.70C$1.6952,731 shsC$168.88 million
04/16/2024C$1.73C$1.69
-2.31%		C$1.74C$1.6948,264 shsC$167.89 million
04/15/2024C$1.67C$1.73
+3.59%		C$1.73C$1.67134,179 shsC$171.86 million
04/12/2024C$1.72C$1.67
-2.91%		C$1.74C$1.67113,547 shsC$165.90 million
04/11/2024C$1.69C$1.72
+1.78%		C$1.72C$1.6729,810 shsC$170.87 million
04/10/2024C$1.68C$1.69
+0.60%		C$1.72C$1.6978,576 shsC$167.89 million
04/09/2024C$1.68C$1.68C$1.72C$1.68118,020 shsC$166.89 million
04/08/2024C$1.64C$1.68
+2.44%		C$1.69C$1.6667,984 shsC$166.89 million
04/05/2024C$1.64C$1.64C$1.70C$1.64292,047 shsC$162.92 million
04/04/2024C$1.65C$1.64
-0.61%		C$1.68C$1.64123,731 shsC$162.92 million
04/03/2024C$1.66C$1.65
-0.60%		C$1.68C$1.6498,026 shsC$163.91 million
04/02/2024C$1.64C$1.66
+1.22%		C$1.69C$1.6546,572 shsC$164.90 million
04/01/2024C$1.63C$1.64
+0.61%		C$1.68C$1.6255,472 shsC$162.92 million
03/29/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million
03/28/2024C$1.63C$1.63C$1.65C$1.60146,403 shsC$161.92 million
03/27/2024C$1.67C$1.63
-2.40%		C$1.71C$1.60222,738 shsC$161.92 million
03/26/2024C$1.68C$1.67
-0.60%		C$1.71C$1.6649,997 shsC$165.90 million
03/25/2024C$1.69C$1.68
-0.59%		C$1.69C$1.62144,008 shsC$166.89 million
03/22/2024C$1.69C$1.69C$1.70C$1.6744,635 shsC$167.89 million
03/21/2024C$1.68C$1.69
+0.60%		C$1.70C$1.67192,309 shsC$167.89 million
03/20/2024C$1.67C$1.68
+0.60%		C$1.69C$1.6527,220 shsC$166.89 million
03/19/2024C$1.63C$1.67
+2.45%		C$1.70C$1.6298,175 shsC$165.90 million
03/18/2024C$1.57C$1.63
+3.82%		C$1.63C$1.5778,966 shsC$161.92 million
03/15/2024C$1.58C$1.57
-0.63%		C$1.60C$1.5744,384 shsC$155.96 million
03/14/2024C$1.59C$1.58
-0.63%		C$1.62C$1.5670,893 shsC$156.96 million
03/13/2024C$1.55C$1.59
+2.58%		C$1.60C$1.55137,160 shsC$157.95 million
03/12/2024C$1.55C$1.55C$1.55C$1.53167,754 shsC$154.54 million
03/11/2024C$1.55C$1.55C$1.55C$1.5420,096 shsC$154.54 million
03/08/2024C$1.55C$1.55C$1.55C$1.53153,867 shsC$154.54 million
03/07/2024C$1.55C$1.55C$1.55C$1.54107,500 shsC$154.54 million
03/06/2024C$1.54C$1.55
+0.65%		C$1.55C$1.5345,257 shsC$154.54 million
03/05/2024C$1.53C$1.54
+0.65%		C$1.54C$1.5140,664 shsC$153.54 million
03/04/2024C$1.54C$1.53
-0.65%		C$1.55C$1.52142,846 shsC$152.54 million
03/01/2024C$1.54C$1.54C$1.55C$1.52328,393 shsC$153.54 million
02/29/2024C$1.53C$1.54
+0.65%		C$1.55C$1.50142,893 shsC$153.54 million
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
02/28/2024C$1.51C$1.53
+1.32%		C$1.53C$1.5078,135 shsC$152.54 million
02/27/2024C$1.49C$1.51
+1.34%		C$1.55C$1.49159,117 shsC$150.55 million
02/26/2024C$1.48C$1.49
+0.68%		C$1.50C$1.47132,153 shsC$148.55 million
02/23/2024C$1.46C$1.48
+1.37%		C$1.53C$1.45151,442 shsC$147.56 million
02/22/2024C$1.44C$1.46
+1.39%		C$1.47C$1.43250,908 shsC$145.56 million
02/21/2024C$1.40C$1.44
+2.86%		C$1.46C$1.41154,307 shsC$143.57 million
02/20/2024C$1.39C$1.40
+0.72%		C$1.42C$1.39557,681 shsC$139.58 million
02/19/2024C$1.39C$1.39C$1.41C$1.3935,196 shsC$138.58 million
02/16/2024C$1.40C$1.39
-0.71%		C$1.41C$1.3935,196 shsC$138.58 million
02/15/2024C$1.37C$1.40
+2.19%		C$1.40C$1.3770,205 shsC$139.58 million
02/14/2024C$1.37C$1.37C$1.39C$1.3734,855 shsC$136.59 million
02/13/2024C$1.36C$1.37
+0.74%		C$1.42C$1.35231,094 shsC$136.59 million
02/12/2024C$1.35C$1.36
+0.74%		C$1.36C$1.34205,651 shsC$135.59 million
02/09/2024C$1.36C$1.35
-0.37%		C$1.36C$1.3482,675 shsC$134.60 million
02/08/2024C$1.36C$1.36
-0.37%		C$1.36C$1.3470,403 shsC$135.09 million
02/07/2024C$1.33C$1.36
+2.26%		C$1.36C$1.3560,205 shsC$135.59 million
02/06/2024C$1.35C$1.33
-1.48%		C$1.37C$1.33411,933 shsC$132.60 million
02/05/2024C$1.33C$1.35
+1.50%		C$1.36C$1.29253,613 shsC$134.60 million
02/02/2024C$1.37C$1.33
-2.92%		C$1.36C$1.3260,254 shsC$132.60 million
02/01/2024C$1.33C$1.37
+3.01%		C$1.37C$1.31239,232 shsC$136.59 million
01/31/2024C$1.35C$1.33
-1.48%		C$1.35C$1.3283,105 shsC$132.60 million
01/30/2024C$1.35C$1.35C$1.36C$1.32150,821 shsC$134.60 million
01/29/2024C$1.33C$1.35
+1.50%		C$1.35C$1.3488,343 shsC$134.60 million
01/26/2024C$1.35C$1.33
-1.48%		C$1.36C$1.31189,452 shsC$132.60 million
01/25/2024C$1.28C$1.35
+5.47%		C$1.37C$1.28212,636 shsC$134.60 million
01/24/2024C$1.27C$1.28
+0.79%		C$1.28C$1.2758,211 shsC$127.62 million

Related Companies:
This page (CVE:HME) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press