Hemisphere Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.680	2.680	2.630	2.640	2.611	101,844
2026-07-21	2.680	2.690	2.630	2.655	2.626	131,314
2026-07-20	2.640	2.675	2.620	2.630	2.601	36,882
2026-07-17	2.640	2.690	2.600	2.690	2.660	114,786
2026-07-16	2.630	2.650	2.580	2.600	2.571	77,250
2026-07-13	2.600	2.690	2.570	2.610	2.581	133,468
2026-07-10	2.550	2.570	2.500	2.550	2.522	58,448
2026-07-09	2.610	2.610	2.480	2.510	2.482	84,519
2026-07-08	2.500	2.600	2.470	2.590	2.561	169,113
2026-07-07	2.450	2.480	2.380	2.470	2.443	194,600
2026-07-06	2.410	2.450	2.380	2.380	2.354	164,449
2026-07-03	2.430	2.550	2.410	2.410	2.383	36,775
2026-07-02	2.420	2.500	2.380	2.430	2.403	174,970
2026-06-30	2.440	2.460	2.410	2.430	2.403	69,499
2026-06-29	2.420	2.470	2.415	2.430	2.403	122,894
2026-06-26	2.420	2.460	2.420	2.430	2.403	75,386
2026-06-25	2.430	2.460	2.420	2.450	2.423	128,894
2026-06-24	2.510	2.520	2.380	2.430	2.403	136,921
2026-06-23	2.570	2.580	2.490	2.510	2.482	147,023
2026-06-22	2.500	2.600	2.490	2.540	2.512	74,963
2026-06-19	2.530	2.580	2.500	2.580	2.551	102,278
2026-06-18	2.580	2.600	2.500	2.550	2.522	178,550
2026-06-17	2.580	2.630	2.580	2.600	2.571	91,000
2026-06-16	2.600	2.650	2.580	2.650	2.621	168,715
2026-06-15	2.680	2.680	2.600	2.660	2.630	135,332
2026-06-12	2.710	2.780	2.700	2.720	2.690	150,934
2026-06-11	2.800	2.850	2.720	2.740	2.685	203,273
2026-06-10	2.800	2.850	2.770	2.810	2.753	109,975
2026-06-09	2.840	2.840	2.730	2.800	2.744	200,853
2026-06-08	2.760	2.900	2.760	2.860	2.802	131,207
2026-06-05	2.950	2.950	2.770	2.820	2.763	183,225
2026-06-04	2.940	2.970	2.910	2.940	2.881	656,145
2026-06-03	2.940	2.990	2.840	2.990	2.930	148,550
2026-06-02	2.930	2.970	2.920	2.935	2.876	122,752
2026-06-01	2.950	3.000	2.920	2.930	2.871	218,530
2026-05-29	2.810	2.940	2.810	2.920	2.861	220,602
2026-05-28	2.810	2.880	2.770	2.830	2.773	111,212
2026-05-27	2.780	2.820	2.750	2.800	2.744	159,755
2026-05-26	2.810	2.870	2.800	2.820	2.763	68,195
2026-05-25	2.850	2.900	2.760	2.800	2.744	308,245
2026-05-22	2.850	2.930	2.850	2.900	2.842	77,114
2026-05-21	2.840	2.950	2.840	2.890	2.832	220,822
2026-05-20	2.930	3.020	2.880	2.880	2.822	487,518
2026-05-19	2.990	2.990	2.920	2.950	2.891	234,426
2026-05-15	2.980	2.990	2.850	2.990	2.930	658,912
2026-05-14	2.870	2.910	2.790	2.850	2.793	157,079
2026-05-13	2.950	2.950	2.820	2.870	2.783	104,503
2026-05-12	2.920	2.940	2.850	2.850	2.763	226,038
2026-05-11	2.840	2.920	2.840	2.890	2.802	217,136
2026-05-08	2.900	2.900	2.810	2.830	2.744	93,796
2026-05-07	2.900	2.900	2.770	2.860	2.773	278,723
2026-05-06	2.950	2.960	2.895	2.910	2.822	247,434
2026-05-05	3.050	3.070	2.970	3.030	2.938	239,030
2026-05-04	3.000	3.080	2.890	3.050	2.957	351,257
2026-05-01	2.990	2.990	2.910	2.980	2.890	283,208
2026-04-30	3.000	3.030	2.950	2.970	2.880	161,968
2026-04-29	2.980	3.060	2.950	3.030	2.938	568,510
2026-04-28	2.880	3.000	2.880	2.960	2.870	366,594
2026-04-27	2.840	2.910	2.840	2.885	2.797	204,423
2026-04-24	2.870	2.870	2.760	2.840	2.754	100,230

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0250 CAD
2026-06-12	0.0250 CAD
2026-05-14	0.0300 CAD
2026-04-15	0.0300 CAD
2026-02-12	0.0250 CAD
2025-12-09	0.0250 CAD
2025-08-29	0.0250 CAD
2025-07-31	0.0300 CAD
2025-06-19	0.0250 CAD
2025-04-17	0.0300 CAD
2025-02-12	0.0250 CAD
2024-12-13	0.0250 CAD
2024-10-11	0.0300 CAD
2024-08-30	0.0250 CAD
2024-07-12	0.0300 CAD
2024-06-20	0.0250 CAD
2024-02-08	0.0250 CAD
2023-12-14	0.0250 CAD
2023-10-19	0.0300 CAD
2023-08-30	0.0250 CAD
2023-05-31	0.0250 CAD
2023-02-09	0.0250 CAD
2022-11-22	0.0250 CAD
2022-08-30	0.0250 CAD
2022-06-14	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.