Get the Stockscreener App
1.225
0.41%
0.00499
Hemisphere Energy Corp Stock (HMENF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $1.23 | $1.20 | $0.0278 | 17,920.0 | +0.41% |
| May 15, 2025 | $1.23 | $1.20 | $0.0295 | 14,710.0 | -1.21% |
| May 14, 2025 | $1.24 | $1.23 | $0.01 | 13,322.0 | -1.20% |
| May 13, 2025 | $1.25 | $1.24 | $0.01 | 39,500.0 | +1.26% |
| May 12, 2025 | $1.25 | $1.23 | $0.02 | 14,966.0 | -0.45% |
| May 09, 2025 | $1.24 | $1.22 | $0.02 | 19,213.0 | +1.22% |
| May 08, 2025 | $1.23 | $1.20 | $0.0299 | 36,988.0 | -0.41% |
| May 07, 2025 | $1.24 | $1.21 | $0.0299 | 15,450.0 | +0.00% |
| May 06, 2025 | $1.24 | $1.21 | $0.0301 | 40,434.0 | +0.82% |
| May 05, 2025 | $1.25 | $1.22 | $0.04 | 12,305.0 | -1.09% |
| May 02, 2025 | $1.24 | $1.22 | $0.015 | 17,194.0 | +0.28% |
| May 01, 2025 | $1.24 | $1.23 | $0.018 | 43,706.0 | -0.81% |
| Apr 30, 2025 | $1.25 | $1.22 | $0.029 | 39,473.0 | -0.80% |
| Apr 29, 2025 | $1.25 | $1.25 | $0.00 | 16,151.0 | +0.24% |
| Apr 28, 2025 | $1.25 | $1.23 | $0.0163 | 25,253.0 | -0.24% |
| Apr 25, 2025 | $1.26 | $1.24 | $0.02 | 4,381.0 | +0.81% |
| Apr 24, 2025 | $1.27 | $1.24 | $0.03 | 23,965.0 | -1.59% |
| Apr 23, 2025 | $1.26 | $1.25 | $0.015 | 28,100.0 | +1.61% |
| Apr 22, 2025 | $1.25 | $1.23 | $0.023 | 10,343.0 | -0.24% |
Hemisphere Energy Corp Stock (HMENF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hemisphere Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMENF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hemisphere Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hemisphere Energy Corp Stock (HMENF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.25 | $1.20 | $0.055 | 285,708.0 | -1.21% |
| Apr, 2025 | $1.31 | $1.15 | $0.16 | 1,111,855.0 | -3.88% |
| Mar, 2025 | $1.32 | $1.17 | $0.1461 | 952,530.0 | +1.57% |
| Feb, 2025 | $1.37 | $1.22 | $0.1499 | 1,245,930.0 | -1.55% |
| Jan, 2025 | $1.31 | $1.20 | $0.11 | 1,120,024.0 | +0.78% |
Hemisphere Energy Corp Stock (HMENF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.35 | $1.24 | $0.115 | 1,216,413.0 | -4.44% |
| Nov, 2024 | $1.39 | $1.28 | $0.11 | 1,191,037.0 | +1.89% |
| Oct, 2024 | $1.62 | $1.30 | $0.32 | 1,955,696.0 | -4.68% |
| Sep, 2024 | $1.49 | $1.19 | $0.30 | 2,225,792.0 | +2.73% |
| Aug, 2024 | $1.40 | $1.18 | $0.22 | 1,509,077.0 | +1.96% |
| Jul, 2024 | $1.40 | $1.27 | $0.13 | 649,979.0 | +2.08% |
| Jun, 2024 | $1.35 | $1.16 | $0.19 | 752,040.0 | +7.17% |
| May, 2024 | $1.27 | $1.16 | $0.1093 | 805,463.0 | -2.18% |
| Apr, 2024 | $1.28 | $1.20 | $0.08 | 1,529,725.0 | +2.48% |
| Mar, 2024 | $1.27 | $1.12 | $0.15 | 1,377,649.0 | +5.22% |
| Feb, 2024 | $1.17 | $0.95 | $0.22 | 1,656,602.0 | +16.87% |
| Jan, 2024 | $1.01 | $0.926 | $0.084 | 812,798.0 | +1.00% |
Hemisphere Energy Corp Stock (HMENF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9743 | $0.9148 | $0.0595 | 641,015.0 | +2.48% |
| Nov, 2023 | $0.98 | $0.9031 | $0.0769 | 1,072,475.0 | +0.39% |
| Oct, 2023 | $1.05 | $0.9201 | $0.1299 | 999,584.0 | -1.79% |
| Sep, 2023 | $1.00 | $0.91 | $0.09 | 2,644,914.0 | +1.40% |
| Aug, 2023 | $1.00 | $0.8813 | $0.1187 | 1,591,051.0 | -2.96% |
| Jul, 2023 | $0.98 | $0.915 | $0.065 | 940,427.0 | +6.88% |
| Jun, 2023 | $0.9536 | $0.89 | $0.0636 | 308,498.0 | -0.93% |
| May, 2023 | $0.96 | $0.8882 | $0.0718 | 1,182,116.0 | -2.58% |
| Apr, 2023 | $1.02 | $0.9334 | $0.0866 | 1,309,248.0 | +0.00% |
| Mar, 2023 | $1.07 | $0.8814 | $0.1886 | 1,366,519.0 | -5.94% |
| Feb, 2023 | $1.04 | $0.9517 | $0.0883 | 1,111,419.0 | -0.49% |
| Jan, 2023 | $1.04 | $0.9487 | $0.0913 | 670,238.0 | +4.96% |
10.38%
2.45%
Cap:
|
Volume (24h):