Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.090	2.100	2.070	2.080	1.971	120,269
2026-01-26	2.060	2.090	2.050	2.070	1.962	110,843
2026-01-23	2.070	2.090	2.050	2.070	1.962	169,145
2026-01-22	2.050	2.070	2.030	2.070	1.962	67,894
2026-01-21	2.020	2.050	2.020	2.050	1.943	128,331
2026-01-20	2.010	2.050	2.000	2.020	1.915	464,395
2026-01-19	2.010	2.030	1.990	2.030	1.924	98,223
2026-01-16	2.000	2.000	1.970	1.970	1.867	171,003
2026-01-15	1.990	2.000	1.930	1.980	1.877	145,030
2026-01-14	2.000	2.010	1.980	1.990	1.886	49,569
2026-01-13	1.950	2.020	1.950	1.990	1.886	211,596
2026-01-12	1.910	1.960	1.910	1.950	1.848	32,526
2026-01-09	1.970	1.970	1.940	1.950	1.848	76,636
2026-01-08	1.880	1.950	1.880	1.950	1.848	65,822
2026-01-07	1.900	1.920	1.880	1.890	1.791	80,587
2026-01-06	1.940	1.960	1.920	1.930	1.829	48,813
2026-01-05	1.950	1.970	1.900	1.940	1.839	169,492
2026-01-02	1.970	1.990	1.960	1.970	1.867	50,896
2025-12-31	1.980	1.980	1.950	1.970	1.867	39,903
2025-12-30	1.950	1.990	1.940	1.950	1.848	119,470
2025-12-29	1.970	1.970	1.940	1.960	1.858	95,056
2025-12-24	1.990	1.990	1.950	1.970	1.867	32,445
2025-12-23	1.930	1.990	1.920	1.990	1.886	36,279
2025-12-22	1.960	1.990	1.930	1.950	1.848	128,393
2025-12-19	1.950	1.990	1.950	1.960	1.858	40,137
2025-12-18	2.000	2.010	1.960	1.970	1.867	52,390
2025-12-17	1.970	2.010	1.970	2.000	1.896	63,513
2025-12-16	2.070	2.070	1.950	1.950	1.848	76,887
2025-12-15	2.000	2.020	1.970	2.010	1.905	141,949
2025-12-12	2.050	2.060	2.020	2.020	1.915	107,608
2025-12-11	2.090	2.090	2.050	2.060	1.953	55,422
2025-12-10	2.100	2.120	2.070	2.090	1.981	63,462
2025-12-09	2.100	2.130	2.100	2.100	1.990	61,449
2025-12-08	2.150	2.150	2.100	2.120	1.986	57,228
2025-12-05	2.140	2.170	2.130	2.130	1.995	93,349
2025-12-04	2.120	2.170	2.120	2.150	2.014	52,184
2025-12-03	2.110	2.160	2.110	2.120	1.986	63,437
2025-12-02	2.130	2.150	2.080	2.090	1.958	109,663
2025-12-01	2.080	2.170	2.060	2.170	2.033	111,588
2025-11-28	2.050	2.110	1.980	2.050	1.920	117,992
2025-11-27	1.990	2.040	1.980	2.020	1.892	170,521
2025-11-26	1.950	2.050	1.950	1.960	1.836	246,547
2025-11-25	2.030	2.030	1.830	1.960	1.836	1,301,973
2025-11-24	2.170	2.190	2.160	2.170	2.033	43,139
2025-11-21	2.170	2.190	2.120	2.180	2.042	43,618
2025-11-20	2.190	2.240	2.150	2.170	2.033	257,392
2025-11-19	2.190	2.200	2.160	2.200	2.061	38,218
2025-11-18	2.130	2.200	2.130	2.190	2.051	79,781
2025-11-17	2.170	2.180	2.130	2.150	2.014	68,836
2025-11-14	2.110	2.170	2.110	2.160	2.023	15,903
2025-11-13	2.160	2.170	2.110	2.110	1.976	96,091
2025-11-12	2.150	2.160	2.120	2.150	2.014	21,575
2025-11-11	2.140	2.170	2.110	2.140	2.004	95,777
2025-11-10	2.120	2.150	2.110	2.130	1.995	54,080
2025-11-07	2.040	2.150	2.040	2.130	1.995	47,511
2025-11-06	2.090	2.090	2.030	2.060	1.930	52,710
2025-11-05	2.070	2.100	2.060	2.070	1.939	18,095
2025-11-04	2.110	2.110	2.050	2.080	1.948	49,944
2025-11-03	2.080	2.115	2.080	2.115	1.981	22,139
2025-10-31	2.100	2.140	2.080	2.130	1.995	63,222

← NewerPage 4 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.