Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hemisphere Energy (HME) Historical Prices

TSE:HME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262.352.352.262.292.29-0.87%122,2150.72
Oct 30, 20262.322.322.292.312.31+0.43%134,8490.79
Oct 29, 20262.272.332.262.302.30+0.00%89,5290.53
Oct 28, 20262.272.302.272.302.30+0.44%31,5610.19
Oct 27, 20262.292.292.252.292.29+1.33%69,1340.41
Oct 26, 20262.282.292.232.262.26+0.89%157,5280.94
Oct 23, 20262.232.272.232.242.24+0.90%97,6030.58
Oct 22, 20262.332.332.222.222.22-4.31%125,6200.74
Oct 21, 20262.332.332.302.322.32+0.43%69,1310.40
Oct 20, 20262.312.322.272.312.31-0.43%53,7500.31
Oct 19, 20262.302.352.262.322.32+1.75%176,9831.01
Oct 16, 20262.272.292.262.282.28+0.88%50,3160.29
Oct 15, 20262.242.282.212.262.26+0.89%86,4510.49
Oct 14, 20262.282.282.242.242.24-1.75%75,9180.43
Oct 13, 20262.252.292.242.282.28+1.33%150,3570.86
Oct 12, 20262.242.282.242.252.25+0.00%00.00
Oct 09, 20262.242.282.242.252.25+0.90%117,9760.68
Oct 08, 20262.262.282.232.232.23-0.89%223,0021.29
Oct 07, 20262.242.262.222.252.25+0.90%63,3910.37
Oct 06, 20262.282.282.222.232.23-0.89%110,7200.64
Oct 05, 20262.252.282.212.252.25+0.90%69,0260.40
Oct 02, 20262.232.262.212.232.23+0.00%26,4420.15
Oct 01, 20262.232.252.222.232.23-0.45%82,6190.46
Sep 30, 20262.222.262.222.242.24+0.90%103,8180.59
Sep 29, 20262.232.242.202.222.22-0.45%115,3950.65
Sep 28, 20262.222.262.212.232.23+0.45%140,9860.80
Sep 25, 20262.292.292.202.222.22-1.33%72,8680.41
Sep 24, 20262.232.262.232.252.25+1.35%63,2530.36
Sep 23, 20262.232.262.212.222.22-0.89%155,6560.89
Sep 22, 20262.222.252.202.242.24+0.90%143,1380.82
Sep 21, 20262.302.312.212.222.22-4.72%271,5771.57
Sep 18, 20262.292.332.282.332.33+4.02%111,4900.64
Sep 17, 20262.222.262.222.242.24+0.45%23,9910.14
Sep 16, 20262.302.312.222.232.23-2.62%187,9191.09
Sep 15, 20262.232.312.222.292.29+2.23%82,0920.47
Sep 14, 20262.242.292.232.242.24+0.90%292,1951.70
Sep 11, 20262.222.232.202.222.22-1.33%128,5010.75
Sep 10, 20262.252.272.212.252.25+0.90%226,0811.33
Sep 09, 20262.212.262.212.232.23+0.45%91,9110.54
Sep 08, 20262.212.222.182.222.22-1.33%151,9640.88
Sep 07, 20262.232.302.202.252.25+0.00%00.00
Sep 04, 20262.232.302.202.252.25-0.88%314,2381.82
Sep 03, 20262.242.282.242.272.27+1.34%96,4130.56
Sep 02, 20262.272.272.232.242.24-1.75%116,3600.67
Sep 01, 20262.332.332.272.282.28+0.00%154,7440.85
Aug 31, 20262.252.342.222.282.28+2.24%270,4181.50
Aug 28, 20262.252.282.152.232.23+0.22%275,9031.55
Aug 27, 20261.962.261.862.252.23-13.12%1,858,96912.27
Aug 26, 20262.602.632.582.592.56+0.00%67,3110.44
Aug 25, 20262.692.712.592.592.56-5.11%227,2481.49