Hemisphere Energy Corporation
HME.VTSXVEnergy● Active
$2.84
+$0.02(+0.53%)
Market Cap$267334547
P/E Ratio—
52W High$3.08
52W Low$1.77
Hemisphere Energy Corporation（HME.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。
hme.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.08
May 4, 2026
-7.1% from here
5-Year Low5Y
$0.6000
Jun 14, 2021
+376.7% from low
IPO Priceadj.
$5.00
Aug 8, 1996
-42.8% since IPO
1 Year Ago
$1.85
Jun 9, 2025
+54.6% in 1Y
5 Years Ago
$0.6100
Jun 8, 2021
+368.9% in 5Y
10 Years Ago
$0.2100
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · HME.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.76 | $2.86 | $2.76 | $2.82 | $2.82 | 67K | +2.17% |
| Jun 5, 2026 | $2.95 | $2.95 | $2.77 | $2.82 | $2.82 | 183K | -4.41% |
| Jun 4, 2026 | $2.94 | $2.97 | $2.91 | $2.94 | $2.94 | 656K | +0.00% |
| Jun 3, 2026 | $2.94 | $2.99 | $2.84 | $2.99 | $2.99 | 149K | +1.70% |
| Jun 2, 2026 | $2.93 | $2.97 | $2.92 | $2.94 | $2.94 | 123K | +0.34% |
| Jun 1, 2026 | $2.95 | $3.00 | $2.92 | $2.93 | $2.93 | 219K | -0.68% |
| May 29, 2026 | $2.81 | $2.94 | $2.81 | $2.92 | $2.92 | 221K | +3.91% |
| May 28, 2026 | $2.81 | $2.88 | $2.77 | $2.83 | $2.83 | 111K | +0.71% |
| May 27, 2026 | $2.78 | $2.82 | $2.75 | $2.80 | $2.80 | 160K | +0.72% |
| May 26, 2026 | $2.81 | $2.87 | $2.80 | $2.82 | $2.82 | 68K | +0.36% |
| May 25, 2026 | $2.85 | $2.90 | $2.76 | $2.80 | $2.80 | 308K | -1.75% |
| May 22, 2026 | $2.85 | $2.93 | $2.85 | $2.90 | $2.90 | 77K | +1.75% |
| May 21, 2026 | $2.84 | $2.95 | $2.84 | $2.89 | $2.89 | 221K | +1.76% |
| May 20, 2026 | $2.93 | $3.02 | $2.88 | $2.88 | $2.88 | 488K | -1.71% |
| May 19, 2026 | $2.99 | $2.99 | $2.92 | $2.95 | $2.95 | 234K | -1.34% |
| May 15, 2026 | $2.98 | $2.99 | $2.85 | $2.99 | $2.99 | 659K | +0.34% |
| May 14, 2026 | $2.87 | $2.91 | $2.79 | $2.85 | $2.85 | 157K | -0.70% |
| May 13, 2026 | $2.95 | $2.95 | $2.82 | $2.87 | $2.87 | 105K | -2.71% |
| May 12, 2026 | $2.92 | $2.94 | $2.85 | $2.85 | $2.85 | 226K | -2.40% |
| May 11, 2026 | $2.84 | $2.92 | $2.84 | $2.89 | $2.89 | 217K | +1.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HME.V
Jan 1 → Dec 31 · 6 years2026+43.1%$1.97 → $2.82
+43.1%
2025+7.1%$1.84 → $1.97
+7.1%
2024+40.8%$1.30 → $1.83
+40.8%
2023-3.0%$1.33 → $1.29
-3.0%
2022+32.3%$0.99 → $1.31
+32.3%
2021+62.3%$0.61 → $0.99
+62.3%
Best Year2021 · +62.3%
Worst Year2023 · -3.0%
Positive Years5 / 6
Avg Annual Return+30.4%
6Y Total Return+362.3%
6Y CAGR~+29.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in HME.V?
If you invested $1,000 in HME.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,619
Total Return+1261.9%
CAGR~+29.8% / yr
Profit+$12,619
Based on Jun 8, 2016 · $0.21Split & 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
Hemisphere Energy Corporation（HME.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.86。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
HME.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。
HME.V 历史股价FMP 日线复权 OHLCV