Get the Stockscreener App
0.0978
51.18%
0.0331
HEMOSTEMIX INC Stock (HMTXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $0.0978 | $0.07 | $0.0278 | 34,500.0 | +51.18% |
| May 13, 2025 | $0.0647 | $0.0647 | $0.00 | 2,000.0 | -3.50% |
| May 12, 2025 | $0.067 | $0.067 | $0.00 | 2,000.0 | +0.30% |
| May 05, 2025 | $0.0668 | $0.0668 | $0.00 | 1,000.0 | +2.80% |
| May 01, 2025 | $0.0666 | $0.065 | $0.00162 | 3,000.0 | -8.22% |
| Apr 30, 2025 | $0.0708 | $0.0708 | $0.00 | 250.0 | +7.84% |
| Apr 25, 2025 | $0.0659 | $0.0657 | $0.000234 | 70,000.0 | +2.58% |
HEMOSTEMIX INC Stock (HMTXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HEMOSTEMIX INC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMTXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HEMOSTEMIX INC stock price history provides a foundation for understanding how the company's stock has evolved over time.
HEMOSTEMIX INC Stock (HMTXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0978 | $0.0647 | $0.0331 | 42,500.0 | +38.06% |
| Apr, 2025 | $0.0708 | $0.061 | $0.0098 | 94,586.0 | +31.11% |
| Mar, 2025 | $0.1176 | $0.054 | $0.0636 | 519,492.0 | -51.35% |
| Feb, 2025 | $0.21 | $0.1011 | $0.109 | 639,776.0 | -47.48% |
| Jan, 2025 | $0.285 | $0.068 | $0.217 | 1,681,655.0 | +186.93% |
HEMOSTEMIX INC Stock (HMTXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.064 | $0.0438 | $0.0202 | 96,700.0 | -3.84% |
| Nov, 2024 | $0.0725 | $0.0549 | $0.0176 | 47,007.0 | -22.44% |
| Oct, 2024 | $0.078 | $0.0323 | $0.0457 | 565,334.0 | +0.98% |
| Sep, 2024 | $0.076 | $0.05 | $0.026 | 358,591.0 | +87.17% |
| Aug, 2024 | $0.079 | $0.0301 | $0.0489 | 28,142.0 | -15.52% |
| Jul, 2024 | $0.05 | $0.024 | $0.026 | 193,875.0 | +55.40% |
| Jun, 2024 | $0.046 | $0.0291 | $0.0169 | 129,465.0 | -16.86% |
| May, 2024 | $0.035 | $0.03 | $0.005 | 64,059.0 | -5.66% |
| Apr, 2024 | $0.0457 | $0.0371 | $0.0086 | 79,250.0 | -14.91% |
| Mar, 2024 | $0.0551 | $0.0436 | $0.0115 | 84,240.0 | -21.01% |
| Feb, 2024 | $0.0758 | $0.0516 | $0.0242 | 62,054.0 | +3.24% |
| Jan, 2024 | $0.0594 | $0.0535 | $0.00593 | 21,583.0 | +7.91% |
HEMOSTEMIX INC Stock (HMTXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0603 | $0.0462 | $0.0141 | 92,765.0 | +7.02% |
| Nov, 2023 | $0.0551 | $0.0463 | $0.0088 | 335,188.0 | -22.96% |
| Oct, 2023 | $0.086 | $0.0601 | $0.0259 | 282,738.0 | -20.92% |
| Sep, 2023 | $0.0979 | $0.076 | $0.0219 | 238,205.0 | -18.45% |
| Aug, 2023 | $0.1362 | $0.085 | $0.0512 | 1,035,442.0 | +5.55% |
| Jul, 2023 | $0.09 | $0.0851 | $0.0049 | 71,051.0 | +0.17% |
| Jun, 2023 | $0.097 | $0.0746 | $0.0224 | 45,369.0 | -2.33% |
| May, 2023 | $0.1239 | $0.082 | $0.0419 | 93,636.0 | -22.40% |
| Apr, 2023 | $0.1285 | $0.109 | $0.0195 | 26,723.0 | -6.29% |
| Mar, 2023 | $0.156 | $0.10 | $0.056 | 250,160.0 | -17.27% |
| Feb, 2023 | $0.1972 | $0.15 | $0.0472 | 154,369.0 | -16.67% |
| Jan, 2023 | $0.21 | $0.1226 | $0.0874 | 699,920.0 | +38.46% |
6.67%
10.73%
Cap:
|
Volume (24h):