Hemisphere Energy (HME) Historical Prices

Time Period

Events

TSE:HME historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.32	2.32	2.29	2.31	2.31	+0.43%	134,849	0.79
Oct 29, 2026	2.27	2.33	2.26	2.30	2.30	+0.00%	89,529	0.53
Oct 28, 2026	2.27	2.30	2.27	2.30	2.30	+0.44%	31,561	0.19
Oct 27, 2026	2.29	2.29	2.25	2.29	2.29	+1.33%	69,134	0.41
Oct 26, 2026	2.28	2.29	2.23	2.26	2.26	+0.89%	157,528	0.94
Oct 23, 2026	2.23	2.27	2.23	2.24	2.24	+0.90%	97,603	0.58
Oct 22, 2026	2.33	2.33	2.22	2.22	2.22	-4.31%	125,620	0.74
Oct 21, 2026	2.33	2.33	2.30	2.32	2.32	+0.43%	69,131	0.40
Oct 20, 2026	2.31	2.32	2.27	2.31	2.31	-0.43%	53,750	0.31
Oct 19, 2026	2.30	2.35	2.26	2.32	2.32	+1.75%	176,983	1.01
Oct 16, 2026	2.27	2.29	2.26	2.28	2.28	+0.88%	50,316	0.29
Oct 15, 2026	2.24	2.28	2.21	2.26	2.26	+0.89%	86,451	0.49
Oct 14, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	75,918	0.43
Oct 13, 2026	2.25	2.29	2.24	2.28	2.28	+1.33%	150,357	0.86
Oct 12, 2026	2.24	2.28	2.24	2.25	2.25	+0.00%	0	0.00
Oct 09, 2026	2.24	2.28	2.24	2.25	2.25	+0.90%	117,976	0.68
Oct 08, 2026	2.26	2.28	2.23	2.23	2.23	-0.89%	223,002	1.29
Oct 07, 2026	2.24	2.26	2.22	2.25	2.25	+0.90%	63,391	0.37
Oct 06, 2026	2.28	2.28	2.22	2.23	2.23	-0.89%	110,720	0.64
Oct 05, 2026	2.25	2.28	2.21	2.25	2.25	+0.90%	69,026	0.40
Oct 02, 2026	2.23	2.26	2.21	2.23	2.23	+0.00%	26,442	0.15
Oct 01, 2026	2.23	2.25	2.22	2.23	2.23	-0.45%	82,619	0.46
Sep 30, 2026	2.22	2.26	2.22	2.24	2.24	+0.90%	103,818	0.59
Sep 29, 2026	2.23	2.24	2.20	2.22	2.22	-0.45%	115,395	0.65
Sep 28, 2026	2.22	2.26	2.21	2.23	2.23	+0.45%	140,986	0.80
Sep 25, 2026	2.29	2.29	2.20	2.22	2.22	-1.33%	72,868	0.41
Sep 24, 2026	2.23	2.26	2.23	2.25	2.25	+1.35%	63,253	0.36
Sep 23, 2026	2.23	2.26	2.21	2.22	2.22	-0.89%	155,656	0.89
Sep 22, 2026	2.22	2.25	2.20	2.24	2.24	+0.90%	143,138	0.82
Sep 21, 2026	2.30	2.31	2.21	2.22	2.22	-4.72%	271,577	1.57
Sep 18, 2026	2.29	2.33	2.28	2.33	2.33	+4.02%	111,490	0.64
Sep 17, 2026	2.22	2.26	2.22	2.24	2.24	+0.45%	23,991	0.14
Sep 16, 2026	2.30	2.31	2.22	2.23	2.23	-2.62%	187,919	1.09
Sep 15, 2026	2.23	2.31	2.22	2.29	2.29	+2.23%	82,092	0.47
Sep 14, 2026	2.24	2.29	2.23	2.24	2.24	+0.90%	292,195	1.70
Sep 11, 2026	2.22	2.23	2.20	2.22	2.22	-1.33%	128,501	0.75
Sep 10, 2026	2.25	2.27	2.21	2.25	2.25	+0.90%	226,081	1.33
Sep 09, 2026	2.21	2.26	2.21	2.23	2.23	+0.45%	91,911	0.54
Sep 08, 2026	2.21	2.22	2.18	2.22	2.22	-1.33%	151,964	0.88
Sep 07, 2026	2.23	2.30	2.20	2.25	2.25	+0.00%	0	0.00
Sep 04, 2026	2.23	2.30	2.20	2.25	2.25	-0.88%	314,238	1.82
Sep 03, 2026	2.24	2.28	2.24	2.27	2.27	+1.34%	96,413	0.56
Sep 02, 2026	2.27	2.27	2.23	2.24	2.24	-1.75%	116,360	0.67
Sep 01, 2026	2.33	2.33	2.27	2.28	2.28	+0.00%	154,744	0.85
Aug 31, 2026	2.25	2.34	2.22	2.28	2.28	+2.24%	270,418	1.50
Aug 28, 2026	2.25	2.28	2.15	2.23	2.23	+0.22%	275,903	1.55
Aug 27, 2026	1.96	2.26	1.86	2.25	2.23	-13.12%	1,858,969	12.27
Aug 26, 2026	2.60	2.63	2.58	2.59	2.56	+0.00%	67,311	0.44
Aug 25, 2026	2.69	2.71	2.59	2.59	2.56	-5.11%	227,248	1.49
Aug 24, 2026	2.74	2.75	2.70	2.73	2.70	+1.09%	220,615	1.46

Hemisphere Energy historical prices

Hemisphere Energy (HME) Historical Prices

Become an Expert with TipRanks Premium