Free Trial

Hemisphere Energy (HME) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free HME Stock Alerts
C$1.73
0.00 (0.00%)
(As of 05:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Hemisphere Energy Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
+3.59%
3 Month
Performance
+30.08%
6 Month
Performance
+33.08%
Year-To-Date
Performance
+34.11%
1 Year
Performance
+33.08%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

HME Stock Chart for Friday, April, 26, 2024

HME Chart by TradingView

Hemisphere Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$1.73C$1.73C$1.75C$1.70197,495 shsC$171.86 million
04/25/2024C$1.74C$1.73
-0.57%		C$1.73C$1.7075,850 shsC$171.86 million
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
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

Related Companies:
This page (CVE:HME) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry