Hemisphere Energy Corp (HME)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 1.79 | 0 | 0.00 | 1.79 | 1.84 | 1.78 | 26765 |
| 1721684400 | 1.79 | 0.02 | 1.13 | 1.79 | 1.79 | 1.78 | 39260 |
| 1721425200 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.76 | 7411 |
| 1721338800 | 1.78 | 0.01 | 0.56 | 1.77 | 1.78 | 1.75 | 21995 |
| 1721252400 | 1.77 | -0.03 | -1.67 | 1.79 | 1.79 | 1.75 | 57213 |
| 1721166000 | 1.8 | 0.02 | 1.12 | 1.8 | 1.84 | 1.8 | 59897 |
| 1721079600 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8 | 1.77 | 41846 |
| 1720820400 | 1.81 | -0.02 | -1.09 | 1.82 | 1.82 | 1.8 | 66607 |
| 1720734000 | 1.83 | 0.05 | 2.81 | 1.83 | 1.83 | 1.79 | 6241 |
| 1720647600 | 1.78 | 0.01 | 0.56 | 1.81 | 1.81 | 1.74 | 68537 |
| 1720561200 | 1.77 | -0.04 | -2.21 | 1.82 | 1.82 | 1.76 | 96150 |
| 1720474800 | 1.81 | -0.01 | -0.55 | 1.87 | 1.87 | 1.8 | 24842 |
| 1720215600 | 1.82 | 0.02 | 1.11 | 1.85 | 1.85 | 1.8 | 51472 |
| 1720129200 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.8 | 23205 |
| 1720042800 | 1.81 | 0.01 | 0.56 | 1.81 | 1.85 | 1.79 | 49340 |
| 1719956400 | 1.8 | 0.02 | 1.12 | 1.84 | 1.85 | 1.77 | 80037 |
| 1719610800 | 1.78 | 0.07 | 4.09 | 1.72 | 1.86 | 1.71 | 274326 |
| 1719524400 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.68 | 84754 |
| 1719438000 | 1.72 | 0 | 0.00 | 1.71 | 1.72 | 1.7 | 54870 |
| 1719351600 | 1.72 | 0.01 | 0.58 | 1.72 | 1.72 | 1.7 | 4800 |
| 1719265200 | 1.71 | 0.03 | 1.79 | 1.66 | 1.72 | 1.66 | 60100 |
| 1719006000 | 1.68 | -0.03 | -1.75 | 1.69 | 1.71 | 1.68 | 99843 |
| 1718919600 | 1.71 | 0.02 | 1.18 | 1.69 | 1.71 | 1.68 | 49010 |
| 1718833200 | 1.69 | -0.02 | -1.17 | 1.66 | 1.74 | 1.66 | 21850 |
| 1718746800 | 1.71 | 0.07 | 4.27 | 1.65 | 1.72 | 1.6299999 | 23026 |
| 1718660400 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.67 | 1.62 | 112467 |
| 1718401200 | 1.6299999 | 0.03 | 1.87 | 1.67 | 1.68 | 1.6 | 165080 |
| 1718314800 | 1.6 | -0.12 | -6.98 | 1.7 | 1.72 | 1.6 | 114668 |
| 1718228400 | 1.72 | 0.01 | 0.58 | 1.73 | 1.73 | 1.7 | 35650 |
| 1718142000 | 1.71 | 0.02 | 1.18 | 1.72 | 1.73 | 1.7 | 60300 |
| 1718055600 | 1.69 | -0.01 | -0.59 | 1.7 | 1.71 | 1.69 | 46685 |
| 1717796400 | 1.7 | 0.01 | 0.59 | 1.68 | 1.7 | 1.67 | 54892 |
| 1717710000 | 1.69 | 0 | 0.00 | 1.73 | 1.73 | 1.67 | 67600 |
| 1717623600 | 1.69 | 0.02 | 1.20 | 1.6399999 | 1.7 | 1.6299999 | 24700 |
| 1717537200 | 1.67 | 0.03 | 1.83 | 1.6399999 | 1.73 | 1.62 | 134654 |
| 1717450800 | 1.6399999 | -0.03 | -1.80 | 1.67 | 1.67 | 1.62 | 103488 |
| 1717191600 | 1.67 | 0.02 | 1.21 | 1.66 | 1.67 | 1.65 | 32464 |
| 1717105200 | 1.65 | -0.02 | -1.20 | 1.67 | 1.69 | 1.65 | 138463 |
| 1717018800 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.67 | 89668 |
| 1716932400 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.68 | 74437 |
| 1716846000 | 1.7 | 0.01 | 0.59 | 1.67 | 1.7 | 1.67 | 29198 |
| 1716586800 | 1.69 | -0.01 | -0.59 | 1.69 | 1.7 | 1.68 | 53302 |
| 1716500400 | 1.7 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 13876 |
| 1716414000 | 1.7 | -0.02 | -1.16 | 1.71 | 1.71 | 1.68 | 32156 |
| 1716327600 | 1.72 | 0.01 | 0.58 | 1.73 | 1.73 | 1.69 | 30604 |
| 1715982000 | 1.71 | 0.02 | 1.18 | 1.72 | 1.72 | 1.69 | 84370 |
| 1715895600 | 1.69 | 0.02 | 1.20 | 1.68 | 1.73 | 1.68 | 123633 |
| 1715809200 | 1.67 | 0.02 | 1.21 | 1.65 | 1.73 | 1.65 | 219119 |
| 1715722800 | 1.65 | -0.03 | -1.79 | 1.68 | 1.68 | 1.65 | 48505 |
| 1715636400 | 1.68 | 0 | 0.00 | 1.67 | 1.7 | 1.66 | 70293 |
| 1715377200 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.68 | 56200 |
| 1715290800 | 1.7 | 0.03 | 1.80 | 1.66 | 1.7 | 1.66 | 64169 |
| 1715204400 | 1.67 | -0.01 | -0.60 | 1.68 | 1.7 | 1.67 | 109651 |
| 1715118000 | 1.68 | -0.01 | -0.59 | 1.69 | 1.69 | 1.67 | 30029 |
| 1715031600 | 1.69 | -0.01 | -0.59 | 1.69 | 1.69 | 1.66 | 148318 |
| 1714772400 | 1.7 | 0.03 | 1.80 | 1.66 | 1.7 | 1.66 | 112847 |
| 1714686000 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.68 | 1.6299999 | 38206 |
| 1714599600 | 1.62 | -0.1 | -5.81 | 1.73 | 1.73 | 1.61 | 157810 |
| 1714513200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.7 | 56460 |
| 1714426800 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.69 | 96680 |
| 1714167600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1714081200 | 1.73 | -0.01 | -0.57 | 1.73 | 1.73 | 1.7 | 75850 |
| 1713994800 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.71 | 55485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
