OTC Markets OTCQX - Delayed Quote
USD
Hemisphere Energy Corporation (HMENF)
1.6500
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6450
1.6620
1.6400
1.6500
1.6500
57,000
Oct 29, 2026
1.6500
1.6550
1.6500
1.6500
1.6500
19,900
Oct 28, 2026
1.6100
1.6200
1.6100
1.6200
1.6200
6,000
Oct 27, 2026
1.6200
1.6200
1.6050
1.6200
1.6200
26,000
Oct 26, 2026
1.6300
1.6300
1.6080
1.6150
1.6150
199,600
Oct 23, 2026
1.6250
1.6250
1.5940
1.6000
1.6000
50,600
Oct 22, 2026
1.6400
1.6400
1.6000
1.6120
1.6120
46,600
Oct 21, 2026
1.6430
1.6430
1.6400
1.6420
1.6420
59,700
Oct 20, 2026
1.6400
1.6600
1.6300
1.6600
1.6600
38,900
Oct 19, 2026
1.6300
1.6580
1.6300
1.6400
1.6400
90,300
Oct 16, 2026
1.6100
1.6100
1.5970
1.6100
1.6100
82,300
Oct 15, 2026
1.5400
1.5950
1.5400
1.5930
1.5930
11,700
Oct 14, 2026
1.5800
1.5800
1.5700
1.5750
1.5750
44,600
Oct 13, 2026
1.5800
1.6100
1.5800
1.5970
1.5970
31,000
Oct 12, 2026
1.5880
1.5880
1.5740
1.5800
1.5800
19,700
Oct 9, 2026
1.5800
1.5930
1.5800
1.5800
1.5800
37,000
Oct 8, 2026
1.5890
1.6000
1.5600
1.5690
1.5690
203,700
Oct 7, 2026
1.5500
1.5760
1.5500
1.5750
1.5750
74,100
Oct 6, 2026
1.5690
1.5900
1.5600
1.5840
1.5840
85,900
Oct 5, 2026
1.5500
1.5950
1.5500
1.5900
1.5900
17,300
Oct 2, 2026
1.5590
1.5830
1.5590
1.5800
1.5800
23,400
Oct 1, 2026
1.5700
1.5700
1.5600
1.5650
1.5650
58,500
Sep 30, 2026
1.5880
1.5900
1.5850
1.5900
1.5900
47,600
Sep 29, 2026
1.5760
1.5760
1.5700
1.5700
1.5700
23,100
Sep 28, 2026
1.5700
1.5900
1.5700
1.5800
1.5800
117,300
Sep 25, 2026
1.6090
1.6090
1.5620
1.5650
1.5650
77,000
Sep 24, 2026
1.5920
1.6070
1.5800
1.5900
1.5900
121,100
Sep 23, 2026
1.5930
1.5970
1.5800
1.5870
1.5870
92,100
Sep 22, 2026
1.5900
1.5940
1.5800
1.5900
1.5900
46,100
Sep 21, 2026
1.6300
1.6300
1.5700
1.5870
1.5870
16,100
Sep 18, 2026
1.6480
1.6500
1.6210
1.6500
1.6500
41,300
Sep 17, 2026
1.6030
1.6100
1.5900
1.6000
1.6000
26,800
Sep 16, 2026
1.6330
1.6330
1.5900
1.5900
1.5900
30,500
Sep 15, 2026
1.6000
1.6560
1.5900
1.6400
1.6400
69,700
Sep 14, 2026
1.6100
1.6500
1.6100
1.6100
1.6100
125,900
Sep 11, 2026
1.3700
1.6100
1.3700
1.6100
1.6100
59,200
Sep 10, 2026
1.6300
1.6350
1.6000
1.6300
1.6300
60,300
Sep 9, 2026
1.6000
1.6380
1.6000
1.6250
1.6250
87,700
Sep 8, 2026
1.6100
1.6100
1.5800
1.6000
1.6000
104,500
Sep 4, 2026
1.6180
1.6180
1.5890
1.6050
1.6050
136,400
Sep 3, 2026
1.6300
1.6550
1.6290
1.6350
1.6350
116,200
Sep 2, 2026
1.6350
1.6410
1.6100
1.6300
1.6300
165,300
Sep 1, 2026
1.6500
1.6500
1.6300
1.6400
1.6400
85,600
Aug 31, 2026
1.6600
1.6770
1.6100
1.6600
1.6600
127,100
Aug 28, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1.6200
1.6400
1.5620
1.6200
1.6200
819,500
Aug 27, 2026
1.4700
1.6200
1.3800
1.6200
1.6020
735,300
Aug 26, 2026
1.9100
1.9200
1.8650
1.8650
1.8443
22,800
Aug 25, 2026
1.9480
1.9480
1.8800
1.9000
1.8789
36,800
Aug 24, 2026
1.9700
1.9820
1.9600
1.9600
1.9382
93,300
Aug 21, 2026
1.9800
1.9800
1.9550
1.9700
1.9481
312,900
Aug 20, 2026
1.9800
1.9850
1.9490
1.9510
1.9293
197,800
Aug 19, 2026
1.9590
1.9590
1.9500
1.9500
1.9283
27,200
Aug 18, 2026
1.9600
1.9600
1.9400
1.9600
1.9382
11,500
Aug 17, 2026
1.9000
1.9400
1.8900
1.9400
1.9184
46,800
Aug 14, 2026
1.8810
1.9000
1.8810
1.8950
1.8739
14,000
Aug 13, 2026
1.8650
1.8820
1.8650
1.8700
1.8492
52,000
Aug 12, 2026
1.8400
1.8650
1.8400
1.8520
1.8314
26,900
Aug 11, 2026
1.8000
1.8400
1.8000
1.8400
1.8196
16,600
Aug 10, 2026
1.7800
1.8330
1.7800
1.8330
1.8126
25,900
Aug 7, 2026
1.7410
1.7820
1.7400
1.7740
1.7543
132,700
Aug 6, 2026
1.7570
1.7570
1.7200
1.7500
1.7306
149,400
Aug 5, 2026
1.7750
1.7800
1.7380
1.7500
1.7306
45,400
Aug 4, 2026
1.7340
1.7700
1.7340
1.7660
1.7464
111,300
Aug 3, 2026
1.8300
1.8300
1.8000
1.8000
1.7800
7,300
Jul 31, 2026
1.8400
1.8500
1.8300
1.8300
1.8097
8,400
Jul 30, 2026
1.8100
1.8400
1.7910
1.8200
1.7998
140,600
Jul 29, 2026
1.8000
1.8100
1.7950
1.8100
1.7899
35,900
Jul 28, 2026
1.8200
1.8200
1.7700
1.7740
1.7543
26,400
Jul 27, 2026
1.8800
1.8800
1.8100
1.8260
1.8057
34,500
Jul 24, 2026
1.9000
1.9000
1.8700
1.8880
1.8670
14,700
Jul 23, 2026
1.9100
1.9400
1.9100
1.9310
1.9095
56,000
Jul 22, 2026
1.8840
1.8900
1.8790
1.8900
1.8690
36,100
Jul 21, 2026
1.9000
1.9000
1.8600
1.8680
1.8472
42,300
Jul 20, 2026
1.8900
1.9100
1.8770
1.8960
1.8749
34,500
Jul 17, 2026
1.8750
1.9000
1.8750
1.9000
1.8789
23,200
Jul 16, 2026
1.8900
1.8900
1.8500
1.8680
1.8472
28,500
Jul 15, 2026
1.8900
1.8900
1.8720
1.8900
1.8690
42,300
Jul 14, 2026
1.8580
1.9000
1.8580
1.9000
1.8789
81,100
Jul 13, 2026
1.8500
1.8700
1.8100
1.8620
1.8413
113,100
Jul 10, 2026
1.7950
1.8080
1.7940
1.8060
1.7859
20,200
Jul 9, 2026
1.8000
1.8120
1.7500
1.7700
1.7503
63,200
Jul 8, 2026
1.7500
1.8220
1.7500
1.8220
1.8018
29,800
Jul 7, 2026
1.7000
1.7300
1.6900
1.7300
1.7108
98,700
Jul 6, 2026
1.6700
1.7200
1.6700
1.6900
1.6712
21,700
Jul 2, 2026
1.7100
1.7190
1.7000
1.7100
1.6910
31,800
Jul 1, 2026
1.7200
1.7200
1.7100
1.7100
1.6910
4,100
Jun 30, 2026
1.7190
1.7330
1.7100
1.7200
1.7009
19,200
Jun 29, 2026
1.7200
1.7400
1.7100
1.7160
1.6969
21,000
Jun 26, 2026
1.7000
1.7290
1.7000
1.7200
1.7009
52,700
Jun 25, 2026
1.7040
1.7380
1.7040
1.7320
1.7128
34,900
Jun 24, 2026
1.7700
1.7900
1.6800
1.7150
1.6959
96,200
Jun 23, 2026
1.8000
1.8000
1.7500
1.7700
1.7503
61,100
Jun 22, 2026
1.6900
1.8260
1.6900
1.7890
1.7691
40,600
Jun 18, 2026
1.8170
1.8500
1.7840
1.8160
1.7958
90,000
Jun 17, 2026
1.8590
1.8660
1.8500
1.8500
1.8294
99,700
Jun 16, 2026
1.8570
1.8820
1.8440
1.8820
1.8611
421,500
Jun 15, 2026
1.8600
1.8980
1.8500
1.8900
1.8690
69,700
Jun 12, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1.9800
1.9800
1.9300
1.9400
1.9184
125,400
Jun 11, 2026
2.0050
2.0400
1.9500
1.9500
1.9105
109,800
Jun 10, 2026
2.0240
2.0390
2.0100
2.0390
1.9977
6,000
Jun 9, 2026
2.0170
2.0170
1.9660
1.9980
1.9576
9,600
Jun 8, 2026
2.0300
2.0590
2.0100
2.0300
1.9889
29,200
Jun 5, 2026
2.1000
2.1000
2.0200
2.0200
1.9791
78,800
Jun 4, 2026
2.1290
2.1300
2.1000
2.1000
2.0575
105,200
Jun 3, 2026
2.1400
2.1400
2.1050
2.1300
2.0869
33,600
Jun 2, 2026
2.1300
2.1570
2.1200
2.1200
2.0771
24,500
Jun 1, 2026
2.1300
2.1600
2.1200
2.1350
2.0918
6,500
May 29, 2026
2.0500
2.1100
2.0500
2.1100
2.0673
63,500
May 28, 2026
2.0440
2.0550
2.0280
2.0500
2.0085
41,700
May 27, 2026
2.0300
2.0380
2.0000
2.0200
1.9791
82,800
May 26, 2026
2.0700
2.0700
2.0400
2.0500
2.0085
76,300
May 22, 2026
2.0800
2.1000
2.0800
2.0920
2.0497
16,700
May 21, 2026
2.1100
2.1240
2.0800
2.0950
2.0526
24,400
May 20, 2026
2.1500
2.1800
2.1000
2.1180
2.0751
69,400
May 19, 2026
2.1500
2.1620
2.1240
2.1450
2.1016
46,300
May 18, 2026
2.1700
2.1800
2.1250
2.1300
2.0869
42,900
May 15, 2026
2.0900
2.1100
2.0900
2.1100
2.0673
51,300
May 14, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
2.0820
2.1100
2.0820
2.0860
2.0438
39,200
May 13, 2026
2.1000
2.1000
2.0650
2.0780
2.0144
14,200
May 12, 2026
2.1400
2.1400
2.0880
2.1010
2.0367
18,700
May 11, 2026
2.1250
2.1300
2.0900
2.1220
2.0570
254,300
May 8, 2026
2.0800
2.1070
2.0600
2.0600
1.9969
51,000
May 7, 2026
2.0800
2.1110
2.0600
2.0900
2.0260
30,600
May 6, 2026
2.1660
2.1660
2.1250
2.1250
2.0599
52,600
May 5, 2026
2.2280
2.2280
2.1800
2.2200
2.1520
258,300
May 4, 2026
2.0800
2.2500
2.0800
2.2500
2.1811
67,600
May 1, 2026
2.1900
2.2000
2.1540
2.1800
2.1133
22,500
Apr 30, 2026
2.2500
2.2500
2.1640
2.2000
2.1327
8,600
Apr 29, 2026
2.1800
2.2200
2.1700
2.2080
2.1404
163,600
Apr 28, 2026
2.1100
2.1820
2.1080
2.1500
2.0842
78,800
Apr 27, 2026
2.1000
2.1350
2.0880
2.1100
2.0454
64,500
Apr 24, 2026
2.0620
2.0800
2.0390
2.0750
2.0115
27,300
Apr 23, 2026
2.0700
2.1000
2.0700
2.0800
2.0163
86,800
Apr 22, 2026
2.0300
2.0700
2.0200
2.0600
1.9969
85,500
Apr 21, 2026
1.9800
2.0120
1.9600
1.9940
1.9330
48,800
Apr 20, 2026
1.9540
1.9790
1.9320
1.9600
1.9000
77,100
Apr 17, 2026
1.9750
1.9750
1.8700
1.9300
1.8709
138,600
Apr 16, 2026
2.0080
2.0300
1.9980
2.0090
1.9475
25,200
Apr 15, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
1.9000
2.0000
1.9000
2.0000
1.9388
37,700
Apr 14, 2026
2.0000
2.0100
1.9700
1.9780
1.8961
66,200
Apr 13, 2026
2.0400
2.0440
2.0080
2.0080
1.9249
46,100
Apr 10, 2026
2.0000
2.0300
1.9930
2.0300
1.9460
59,000
Apr 9, 2026
1.9930
2.0400
1.9450
1.9720
1.8904
209,200
Apr 8, 2026
1.7800
2.0000
1.7800
1.9500
1.8693
55,800
Apr 7, 2026
2.0100
2.0500
2.0100
2.0350
1.9508
54,200
Apr 6, 2026
1.9900
2.0300
1.9720
2.0090
1.9258
22,200
Apr 2, 2026
1.9700
2.0070
1.9500
1.9700
1.8885
31,900
Apr 1, 2026
1.9200
1.9300
1.8950
1.9000
1.8214
51,100
Mar 31, 2026
2.0200
2.0510
1.9550
1.9900
1.9076
96,700
Mar 30, 2026
2.0800
2.0900
2.0260
2.0260
1.9421
114,200
Mar 27, 2026
2.0010
2.0900
2.0010
2.0700
1.9843
121,000
Mar 26, 2026
1.9900
2.0320
1.9900
2.0110
1.9278
66,800
Mar 25, 2026
1.9600
1.9800
1.9500
1.9800
1.8980
72,900
Mar 24, 2026
1.8800
1.9730
1.8800
1.9500
1.8693
64,000
Mar 23, 2026
1.8950
1.9280
1.8600
1.8930
1.8146
66,800
Mar 20, 2026
1.8800
1.9180
1.8600
1.9010
1.8223
39,500
Mar 19, 2026
1.9300
1.9400
1.8980
1.9010
1.8223
82,500
Mar 18, 2026
1.9500
1.9500
1.9270
1.9400
1.8597
58,100
Mar 17, 2026
1.9160
1.9300
1.9070
1.9250
1.8453
17,900
Mar 16, 2026
1.9200
1.9380
1.8800
1.8930
1.8146
100,600
Mar 13, 2026
1.8910
1.9350
1.8650
1.9300
1.8501
82,100
Mar 12, 2026
1.8310
1.9100
1.8310
1.8730
1.7955
146,000
Mar 11, 2026
1.8020
1.8300
1.7700
1.8290
1.7533
119,400
Mar 10, 2026
1.8300
1.8400
1.8180
1.8180
1.7427
25,700
Mar 9, 2026
1.8600
1.8700
1.8200
1.8310
1.7552
105,400
Mar 6, 2026
1.8100
1.8600
1.8000
1.8400
1.7638
185,500
Mar 5, 2026
1.7900
1.8150
1.7790
1.8000
1.7255
176,700
Mar 4, 2026
1.6800
1.7830
1.6800
1.7830
1.7092
107,400
Mar 3, 2026
1.7400
1.8010
1.7190
1.7740
1.7006
177,100
Mar 2, 2026
1.6800
1.7400
1.6800
1.7300
1.6584
140,800
Feb 27, 2026
1.6400
1.6800
1.6400
1.6760
1.6066
58,900
Feb 26, 2026
1.6440
1.6520
1.6340
1.6400
1.5721
29,000
Feb 25, 2026
1.6500
1.6500
1.6380
1.6410
1.5731
99,700
Feb 24, 2026
1.6100
1.6500
1.6000
1.6400
1.5721
101,600
Feb 23, 2026
1.6400
1.6400
1.6070
1.6120
1.5453
108,100
Feb 20, 2026
1.6100
1.6300
1.6050
1.6200
1.5529
90,000
Feb 19, 2026
1.5800
1.6000
1.5800
1.6000
1.5338
128,400
Feb 18, 2026
1.6000
1.6100
1.5800
1.5970
1.5309
44,300
Feb 17, 2026
1.5700
1.5850
1.5530
1.5850
1.5194
45,700
Feb 13, 2026
1.5780
1.5780
1.5370
1.5680
1.5031
22,600
Feb 12, 2026
1.5680
1.5700
1.5410
1.5450
1.4810
12,800
Feb 11, 2026
1.5700
1.6000
1.5700
1.5920
1.5261
58,000
Feb 10, 2026
1.5600
1.5610
1.5550
1.5590
1.4945
25,700
Feb 9, 2026
1.5500
1.5600
1.5390
1.5540
1.4897
23,600
Feb 6, 2026
1.5300
1.5450
1.5200
1.5200
1.4571
19,100
Feb 5, 2026
1.5200
1.5230
1.5120
1.5120
1.4494
27,700
Feb 4, 2026
1.5330
1.5330
1.5100
1.5180
1.4552
11,600
Feb 3, 2026
1.5000
1.5400
1.5000
1.5290
1.4657
9,500
Feb 2, 2026
1.5600
1.5600
1.5000
1.5300
1.4667
81,700
Jan 30, 2026
1.5500
1.5500
1.5210
1.5300
1.4667
63,800
Jan 29, 2026
1.5500
1.5730
1.5500
1.5550
1.4906
56,100
Jan 28, 2026
1.5500
1.5630
1.5300
1.5300
1.4667
94,500
Jan 27, 2026
1.5280
1.5300
1.5200
1.5300
1.4667
67,700
Jan 26, 2026
1.5020
1.5150
1.4900
1.5150
1.4523
63,700
Jan 23, 2026
1.5030
1.5100
1.4900
1.5000
1.4379
26,900
Jan 22, 2026
1.4820
1.5000
1.4700
1.5000
1.4379
26,200
Jan 21, 2026
1.4700
1.4820
1.4660
1.4800
1.4187
25,600
Jan 20, 2026
1.4300
1.4700
1.3700
1.4600
1.3996
240,900
Jan 16, 2026
1.4200
1.4260
1.4100
1.4100
1.3516
137,000
Jan 15, 2026
1.4300
1.4410
1.4000
1.4180
1.3593
109,500
Jan 14, 2026
1.4280
1.4500
1.4200
1.4300
1.3708
49,700
Jan 13, 2026
1.4300
1.4460
1.4300
1.4300
1.3708
20,000
Jan 12, 2026
1.3900
1.4000
1.3800
1.4000
1.3420
30,000
Jan 9, 2026
1.4050
1.4100
1.4000
1.4040
1.3459
11,800
Jan 8, 2026
1.3630
1.3950
1.3630
1.3950
1.3373
4,900
Jan 7, 2026
1.4000
1.4000
1.3600
1.3600
1.3037
137,300
Jan 6, 2026
1.4000
1.4200
1.3860
1.3900
1.3325
70,700
Jan 5, 2026
1.4300
1.4400
1.3800
1.4100
1.3516
88,300
Jan 2, 2026
1.4430
1.4600
1.4200
1.4500
1.3900
12,200
Dec 31, 2025
1.4350
1.4400
1.4200
1.4250
1.3660
8,500
Dec 30, 2025
1.4200
1.4400
1.4100
1.4400
1.3804
64,100
Dec 29, 2025
1.3700
1.4350
1.3700
1.4300
1.3708
35,900
Dec 26, 2025
1.4200
1.4200
1.4000
1.4000
1.3420
17,500
Dec 24, 2025
1.4450
1.4450
1.4380
1.4380
1.3785
1,500
Dec 23, 2025
1.4100
1.4430
1.4100
1.4430
1.3833
4,000
Dec 22, 2025
1.4280
1.4280
1.4140
1.4150
1.3564
8,600
Dec 19, 2025
1.4200
1.4400
1.4150
1.4200
1.3612
46,000
Dec 18, 2025
1.4500
1.4680
1.4300
1.4360
1.3766
23,200
Dec 17, 2025
1.3700
1.4500
1.3700
1.4460
1.3861
17,500
Dec 16, 2025
1.4300
1.4400
1.4180
1.4200
1.3612
69,800
Dec 15, 2025
1.4500
1.4600
1.4410
1.4410
1.3814
22,500
Dec 12, 2025
1.5000
1.5000
1.4580
1.4750
1.4139
41,200
Dec 11, 2025
1.5020
1.5110
1.4890
1.5000
1.4379
5,700
Dec 10, 2025
1.5200
1.5200
1.4900
1.5100
1.4475
55,700
Dec 9, 2025
1.5300
1.5300
1.5080
1.5200
1.4571
33,800
Dec 8, 2025
1.5300
1.5310
1.5100
1.5100
1.4475
61,800
Dec 5, 2025
1.5200
1.5500
1.5200
1.5400
1.4763
82,700
Dec 4, 2025
1.5300
1.5400
1.5250
1.5250
1.4619
129,900
Dec 3, 2025
1.5140
1.5500
1.5140
1.5400
1.4763
103,500
Dec 2, 2025
1.5300
1.5420
1.5000
1.5100
1.4475
124,000
Dec 1, 2025
1.4900
1.5300
1.4730
1.5010
1.4389
82,400
Nov 28, 2025
1.4000
1.4980
1.4000
1.4890
1.4274
49,900
Nov 26, 2025
1.3900
1.4400
1.3600
1.4060
1.3478
99,100
Nov 25, 2025
1.4000
1.4300
1.3000
1.4010
1.3430
632,000
Nov 24, 2025
1.5300
1.5540
1.5280
1.5540
1.4897
22,400
Nov 21, 2025
1.5340
1.5400
1.5300
1.5400
1.4763
28,400
Nov 20, 2025
1.5860
1.5880
1.5290
1.5310
1.4676
30,300
Nov 19, 2025
1.5450
1.5700
1.5450
1.5560
1.4916
13,900
Nov 18, 2025
1.5200
1.5480
1.5200
1.5480
1.4839
20,300
Nov 17, 2025
1.5500
1.5600
1.5220
1.5220
1.4590
74,500
Nov 14, 2025
1.5200
1.5450
1.5140
1.5450
1.4810
17,800
Nov 13, 2025
1.5500
1.5500
1.5120
1.5120
1.4494
6,000
Nov 12, 2025
1.5250
1.5400
1.5120
1.5400
1.4763
20,100
Nov 11, 2025
1.5000
1.5400
1.5000
1.5400
1.4763
32,400
Nov 10, 2025
1.5250
1.5250
1.5080
1.5080
1.4456
32,300
Nov 7, 2025
1.4780
1.5300
1.4740
1.5300
1.4667
54,200
Nov 6, 2025
1.4800
1.4800
1.4500
1.4600
1.3996
59,900
Nov 5, 2025
1.4600
1.4710
1.4600
1.4710
1.4101
2,600
Nov 4, 2025
1.4800
1.4800
1.4500
1.4650
1.4044
26,700
Nov 3, 2025
1.4900
1.4900
1.4900
1.4900
1.4283
900
Oct 31, 2025
1.5400
1.5400
1.4800
1.5000
1.4379
20,600
