Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.100	2.140	2.080	2.130	1.995	63,222
2025-10-30	2.170	2.170	2.090	2.110	1.976	75,705
2025-10-29	2.160	2.180	2.130	2.180	2.042	55,497
2025-10-28	2.120	2.160	2.100	2.160	2.023	56,011
2025-10-27	2.090	2.130	2.080	2.130	1.995	74,061
2025-10-24	2.080	2.090	2.070	2.090	1.958	60,624
2025-10-23	2.050	2.110	2.050	2.070	1.939	114,798
2025-10-22	2.020	2.050	2.000	2.050	1.920	75,253
2025-10-21	2.070	2.070	2.020	2.040	1.911	146,438
2025-10-20	2.120	2.120	2.040	2.060	1.930	40,175
2025-10-17	2.030	2.100	2.010	2.070	1.939	94,926
2025-10-16	2.160	2.160	1.930	2.020	1.892	397,144
2025-10-15	2.160	2.160	2.110	2.160	2.023	230,414
2025-10-14	2.190	2.190	2.110	2.110	1.976	82,546
2025-10-10	2.230	2.250	2.150	2.170	2.033	128,711
2025-10-09	2.220	2.220	2.160	2.200	2.061	36,144
2025-10-08	2.170	2.220	2.170	2.210	2.070	28,808
2025-10-07	2.230	2.230	2.170	2.170	2.033	35,299
2025-10-06	2.200	2.240	2.200	2.220	2.079	37,270
2025-10-03	2.180	2.220	2.180	2.190	2.051	65,135
2025-10-02	2.250	2.250	2.180	2.180	2.042	52,018
2025-10-01	2.210	2.250	2.200	2.250	2.107	92,897
2025-09-30	2.240	2.240	2.150	2.210	2.070	73,585
2025-09-29	2.220	2.300	2.220	2.220	2.079	132,734
2025-09-26	2.140	2.250	2.140	2.220	2.079	228,497
2025-09-25	2.150	2.150	2.140	2.150	2.014	69,271
2025-09-24	2.110	2.150	2.110	2.140	2.004	64,632
2025-09-23	2.140	2.150	2.130	2.150	2.014	76,996
2025-09-22	2.120	2.150	2.110	2.110	1.976	143,260
2025-09-19	2.120	2.180	2.110	2.110	1.976	69,659
2025-09-18	1.990	2.390	1.990	2.080	1.948	230,738
2025-09-17	2.000	2.010	1.980	1.990	1.864	123,513
2025-09-16	1.970	2.040	1.970	2.000	1.873	192,331
2025-09-15	1.970	2.000	1.950	1.980	1.855	174,177
2025-09-12	1.970	1.970	1.960	1.970	1.845	43,247
2025-09-11	1.970	1.970	1.960	1.970	1.845	36,599
2025-09-10	1.960	1.970	1.950	1.960	1.836	39,380
2025-09-09	1.960	1.970	1.950	1.960	1.836	58,228
2025-09-08	1.970	1.970	1.940	1.970	1.845	47,804
2025-09-05	1.970	1.970	1.950	1.970	1.845	33,037
2025-09-04	1.960	1.970	1.940	1.970	1.845	29,969
2025-09-03	1.940	1.960	1.940	1.940	1.817	25,700
2025-09-02	1.970	1.970	1.950	1.950	1.826	32,605
2025-08-29	1.970	1.970	1.940	1.970	1.845	39,376
2025-08-28	1.970	1.990	1.960	1.980	1.831	74,261
2025-08-27	1.980	1.980	1.960	1.960	1.813	97,753
2025-08-26	1.970	1.980	1.960	1.980	1.831	80,885
2025-08-25	1.970	1.970	1.960	1.970	1.822	119,591
2025-08-22	1.950	2.000	1.950	1.970	1.822	240,559
2025-08-21	1.940	1.970	1.940	1.950	1.803	118,740
2025-08-20	1.940	1.950	1.900	1.940	1.794	81,473
2025-08-19	1.920	1.950	1.920	1.920	1.776	58,801
2025-08-18	1.950	1.950	1.930	1.930	1.785	105,039
2025-08-15	1.940	1.950	1.920	1.950	1.803	56,165
2025-08-14	1.890	1.940	1.870	1.940	1.794	125,060
2025-08-13	1.940	1.950	1.900	1.950	1.803	69,479
2025-08-12	1.900	1.940	1.880	1.940	1.794	74,350
2025-08-11	1.940	1.940	1.910	1.920	1.776	21,317
2025-08-08	1.910	1.930	1.910	1.930	1.785	18,254
2025-08-07	1.910	1.920	1.900	1.900	1.757	7,790

← NewerPage 5 of 21 · 1,251 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.