Is Hemisphere Energy Corporation (HME.V) a Buy, Sell, or Hold?
TSXV : HME.V
Hemisphere Energy Corporation — Stock Chart
$2.63 CAD
-$0.06 (-2.23%)
- Volume
- 36.88K
- Average Volume
- 188.16K
- Market Capitalization
- $248.24M
- P/E Ratio
- 9.34
- Dividend Yield
- 7.22%
- Price Target
- Year High
- $3.08
- Year Low
- $1.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.57
- Current Ratio
- $2.55
HME.V Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-20 | $2.64 | $2.63 | -0.38% | 36900 |
| 2026-07-17 | $2.64 | $2.69 | 1.89% | 114.8K |
| 2026-07-16 | $2.63 | $2.60 | -1.14% | 77300 |
| 2026-07-15 | $2.65 | $2.64 | -0.38% | 57200 |
| 2026-07-14 | $2.64 | $2.66 | 0.76% | 71600 |
| 2026-07-13 | $2.60 | $2.61 | 0.38% | 133.5K |
| 2026-07-10 | $2.55 | $2.55 | 0.00% | 58448 |
| 2026-07-09 | $2.61 | $2.51 | -3.83% | 84519 |
| 2026-07-08 | $2.50 | $2.59 | 3.60% | 169.11K |
| 2026-07-07 | $2.45 | $2.47 | 0.82% | 194.6K |
| 2026-07-06 | $2.41 | $2.38 | -1.24% | 164.45K |
| 2026-07-03 | $2.43 | $2.41 | -0.82% | 36800 |
| 2026-07-02 | $2.42 | $2.43 | 0.41% | 175K |
| 2026-06-30 | $2.44 | $2.43 | -0.41% | 69500 |
| 2026-06-29 | $2.42 | $2.43 | 0.41% | 122.9K |
| 2026-06-26 | $2.42 | $2.43 | 0.41% | 75400 |
| 2026-06-25 | $2.43 | $2.45 | 0.82% | 128.9K |
| 2026-06-24 | $2.51 | $2.43 | -3.19% | 136.92K |
| 2026-06-23 | $2.57 | $2.51 | -2.33% | 147.02K |
| 2026-06-22 | $2.50 | $2.54 | 1.60% | 75000 |
| 2026-06-19 | $2.53 | $2.58 | 1.98% | 102.3K |
| 2026-06-18 | $2.58 | $2.55 | -1.16% | 178.6K |
| 2026-06-17 | $2.58 | $2.60 | 0.78% | 91000 |
| 2026-06-16 | $2.60 | $2.65 | 1.92% | 168.72K |
| 2026-06-15 | $2.68 | $2.66 | -0.75% | 135.33K |
| 2026-06-12 | $2.71 | $2.72 | 0.37% | 150.93K |
| 2026-06-11 | $2.80 | $2.74 | -2.14% | 203.3K |
| 2026-06-10 | $2.80 | $2.81 | 0.36% | 110K |
| 2026-06-09 | $2.84 | $2.80 | -1.41% | 200.9K |
| 2026-06-08 | $2.76 | $2.86 | 3.62% | 131.21K |
| 2026-06-05 | $2.95 | $2.82 | -4.41% | 183.22K |
| 2026-06-04 | $2.94 | $2.94 | 0.00% | 656.14K |
| 2026-06-03 | $2.94 | $2.99 | 1.70% | 148.6K |
| 2026-06-02 | $2.93 | $2.94 | 0.34% | 122.8K |
| 2026-06-01 | $2.95 | $2.93 | -0.68% | 218.53K |
| 2026-05-29 | $2.81 | $2.92 | 3.91% | 220.6K |
| 2026-05-28 | $2.81 | $2.83 | 0.71% | 111.21K |
| 2026-05-27 | $2.78 | $2.80 | 0.72% | 159.8K |
| 2026-05-26 | $2.81 | $2.82 | 0.36% | 68200 |
| 2026-05-25 | $2.85 | $2.80 | -1.75% | 308.24K |
| 2026-05-22 | $2.85 | $2.90 | 1.75% | 77114 |
| 2026-05-21 | $2.84 | $2.89 | 1.76% | 220.82K |
| 2026-05-20 | $2.93 | $2.88 | -1.71% | 487.52K |
| 2026-05-19 | $2.99 | $2.95 | -1.34% | 234.43K |
| 2026-05-15 | $2.98 | $2.99 | 0.34% | 658.91K |
| 2026-05-14 | $2.87 | $2.85 | -0.70% | 157.1K |
| 2026-05-13 | $2.95 | $2.87 | -2.71% | 104.5K |
| 2026-05-12 | $2.92 | $2.85 | -2.40% | 226.04K |
| 2026-05-11 | $2.84 | $2.89 | 1.76% | 217.14K |
| 2026-05-08 | $2.90 | $2.83 | -2.41% | 93800 |
| 2026-05-07 | $2.90 | $2.86 | -1.38% | 278.72K |
| 2026-05-06 | $2.95 | $2.91 | -1.36% | 247.43K |
| 2026-05-05 | $3.05 | $3.03 | -0.66% | 239.03K |
| 2026-05-04 | $3.00 | $3.05 | 1.67% | 351.3K |
| 2026-05-01 | $2.99 | $2.98 | -0.33% | 283.21K |
| 2026-04-30 | $3.00 | $2.97 | -1.00% | 162K |
| 2026-04-29 | $2.98 | $3.03 | 1.68% | 568.51K |
| 2026-04-28 | $2.88 | $2.96 | 2.78% | 366.6K |
| 2026-04-27 | $2.84 | $2.89 | 1.76% | 204.42K |
| 2026-04-24 | $2.87 | $2.84 | -1.05% | 100.23K |
| 2026-04-23 | $2.81 | $2.86 | 1.78% | 255K |
| 2026-04-22 | $2.78 | $2.81 | 1.08% | 163.2K |
| 2026-04-21 | $2.74 | $2.75 | 0.36% | 162.8K |
| 2026-04-20 | $2.64 | $2.70 | 2.27% | 232.4K |
| 2026-04-17 | $2.75 | $2.63 | -4.36% | 451.32K |
| 2026-04-16 | $2.74 | $2.76 | 0.73% | 135.5K |
| 2026-04-15 | $2.69 | $2.75 | 2.23% | 303.71K |
| 2026-04-14 | $2.75 | $2.70 | -1.82% | 277.03K |
| 2026-04-13 | $2.84 | $2.77 | -2.46% | 170.3K |
| 2026-04-10 | $2.76 | $2.80 | 1.45% | 230.8K |
| 2026-04-09 | $2.72 | $2.72 | 0.00% | 375.92K |
| 2026-04-08 | $2.62 | $2.70 | 3.05% | 492K |
| 2026-04-07 | $2.80 | $2.84 | 1.43% | 325.2K |
| 2026-04-06 | $2.79 | $2.82 | 1.08% | 461.42K |
| 2026-04-02 | $2.73 | $2.75 | 0.73% | 482.3K |
| 2026-04-01 | $2.74 | $2.66 | -2.92% | 786.71K |
| 2026-03-31 | $2.85 | $2.80 | -1.75% | 350.12K |
| 2026-03-30 | $2.88 | $2.84 | -1.39% | 309.5K |
| 2026-03-27 | $2.76 | $2.88 | 4.35% | 650.61K |
| 2026-03-26 | $2.75 | $2.81 | 2.18% | 322.91K |
| 2026-03-25 | $2.61 | $2.74 | 4.98% | 287.8K |
| 2026-03-24 | $2.59 | $2.69 | 3.86% | 447.92K |
| 2026-03-23 | $2.59 | $2.60 | 0.39% | 510.22K |
| 2026-03-20 | $2.60 | $2.63 | 1.15% | 229.93K |
| 2026-03-19 | $2.68 | $2.62 | -2.24% | 457.41K |
| 2026-03-18 | $2.65 | $2.68 | 1.13% | 299.2K |
| 2026-03-17 | $2.61 | $2.64 | 1.15% | 194.8K |
| 2026-03-16 | $2.65 | $2.59 | -2.26% | 244K |
| 2026-03-13 | $2.60 | $2.64 | 1.54% | 374.93K |
| 2026-03-12 | $2.50 | $2.58 | 3.20% | 762.81K |