Hemostemix Inc.
HEM.VTSXVHealthcare● Active
$0.06
+$0.01(+10.00%)
Market Cap$10878805
P/E Ratio—
52W High$0.16
52W Low$0.04
Hemostemix Inc.（HEM.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hem.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.4250
Jan 24, 2025
-87.1% from here
5-Year Low5Y
$0.0350
Jun 25, 2024
+57.1% from low
IPO Priceadj.
$15.00
Nov 28, 2014
-99.6% since IPO
1 Year Ago
$0.1200
Jun 9, 2025
-54.2% in 1Y
5 Years Ago
$0.2550
Jun 8, 2021
-78.4% in 5Y
10 Years Ago
$5.60
Jun 8, 2016
-99.0% in 10Y
Historical Price Data · HEM.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2K | +0.00% |
| Jun 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 5K | +0.00% |
| Jun 4, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2K | +0.00% |
| Jun 3, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1K | +0.00% |
| Jun 2, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2K | +0.00% |
| Jun 1, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 75K | +20.00% |
| May 29, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2K | +0.00% |
| May 28, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| May 27, 2026 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 144K | +37.50% |
| May 26, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 29K | +10.00% |
| May 25, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 120K | -9.09% |
| May 22, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1K | +0.00% |
| May 21, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 148K | +0.00% |
| May 20, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| May 19, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5K | +9.09% |
| May 15, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 69K | +9.09% |
| May 14, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1K | +0.00% |
| May 13, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 20K | +9.09% |
| May 12, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 21K | +9.09% |
| May 11, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 118K | +9.09% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · HEM.V
Jan 1 → Dec 31 · 6 years2026-35.3%$0.09 → $0.06
-35.3%
2025-25.0%$0.12 → $0.09
-25.0%
2024+71.4%$0.07 → $0.12
+71.4%
2023-61.1%$0.18 → $0.07
-61.1%
2022+12.5%$0.16 → $0.18
+12.5%
2021-40.7%$0.27 → $0.16
-40.7%
Best Year2024 · +71.4%
Worst Year2023 · -61.1%
Positive Years2 / 6
Avg Annual Return-13.0%
6Y Total Return-79.6%
6Y CAGR~-23.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in HEM.V?
If you invested $1,000 in HEM.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-37.0% / yr
Profit$-990
Based on Jun 8, 2016 · $5.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hemostemix Inc.（HEM.V）所属板块为 Healthcare，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HEM.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HEM.V 历史股价FMP 日线复权 OHLCV