Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Hemisphere Energy Corp | HME | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.66 | 1.66 | 1.70 | 1.70 | 1.67 |
HME Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.71 | 1.73 | 1.61 | 1.67 | 87,289 | -0.01 | -0.58% |
1 Month | 1.65 | 1.75 | 1.61 | 1.69 | 104,209 | 0.05 | 3.03% |
3 Months | 1.36 | 1.75 | 1.34 | 1.57 | 120,234 | 0.34 | 25.00% |
6 Months | 1.32 | 1.75 | 1.23 | 1.45 | 100,976 | 0.38 | 28.79% |
1 Year | 1.23 | 1.75 | 1.18 | 1.36 | 105,783 | 0.47 | 38.21% |
3 Years | 0.51 | 1.98 | 0.50 | 1.26 | 124,886 | 1.19 | 233.33% |
5 Years | 0.165 | 1.98 | 0.055 | 0.9351372 | 114,308 | 1.54 | 930.30% |
HME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 1.70 | 0.03 | 1.80% | 1.66 | 1.70 | 1.66 | 112,847 |
03 May 2024 | 1.67 | 0.05 | 3.09% | 1.63 | 1.68 | 1.63 | 38,206 |
02 May 2024 | 1.62 | -0.10 | -5.81% | 1.73 | 1.73 | 1.61 | 157,810 |
01 May 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.72 | 1.70 | 56,460 |
30 Apr 2024 | 1.72 | -0.01 | -0.58% | 1.71 | 1.72 | 1.69 | 96,680 |
27 Apr 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0 |
26 Apr 2024 | 1.73 | -0.01 | -0.57% | 1.73 | 1.73 | 1.70 | 75,850 |
25 Apr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.75 | 1.71 | 55,485 |
24 Apr 2024 | 1.74 | 0.04 | 2.35% | 1.70 | 1.74 | 1.70 | 85,911 |
23 Apr 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.74 | 1.65 | 89,879 |
20 Apr 2024 | 1.74 | 0.04 | 2.35% | 1.69 | 1.74 | 1.67 | 301,829 |
19 Apr 2024 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 1.67 | 86,710 |
18 Apr 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.69 | 52,731 |
17 Apr 2024 | 1.69 | -0.04 | -2.31% | 1.74 | 1.74 | 1.69 | 48,264 |
16 Apr 2024 | 1.73 | 0.06 | 3.59% | 1.67 | 1.73 | 1.67 | 134,179 |
13 Apr 2024 | 1.67 | -0.05 | -2.91% | 1.72 | 1.74 | 1.67 | 113,547 |
12 Apr 2024 | 1.72 | 0.03 | 1.78% | 1.69 | 1.72 | 1.67 | 29,810 |
11 Apr 2024 | 1.69 | 0.01 | 0.60% | 1.70 | 1.72 | 1.69 | 78,576 |
10 Apr 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.72 | 1.68 | 118,020 |
09 Apr 2024 | 1.68 | 0.04 | 2.44% | 1.69 | 1.69 | 1.66 | 67,984 |