Hemisphere Energy Corporation
HMENFOTCEnergy● Active
$2.03
+$0.01(+0.50%)
Market Cap$191424737
P/E Ratio—
52W High$2.25
52W Low$1.3
Hemisphere Energy Corporation（HMENF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmenf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.25
May 4, 2026
-9.8% from here
5-Year Low5Y
$0.4927
Jun 17, 2021
+312.0% from low
IPO Priceadj.
$0.2840
Mar 25, 2015
+614.8% since IPO
1 Year Ago
$1.34
Jun 9, 2025
+51.5% in 1Y
5 Years Ago
$0.5000
Jun 9, 2021
+306.0% in 5Y
10 Years Ago
$0.1270
Jun 9, 2016
+1.5K% in 10Y
Historical Price Data · HMENF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.03 | $2.06 | $2.01 | $2.03 | $2.03 | 0K | +0.00% |
| Jun 5, 2026 | $2.10 | $2.10 | $2.02 | $2.02 | $2.02 | 79K | -3.81% |
| Jun 4, 2026 | $2.13 | $2.13 | $2.11 | $2.11 | $2.11 | 105K | -0.94% |
| Jun 3, 2026 | $2.14 | $2.14 | $2.11 | $2.13 | $2.13 | 34K | -0.47% |
| Jun 2, 2026 | $2.13 | $2.16 | $2.12 | $2.12 | $2.12 | 25K | -0.47% |
| Jun 1, 2026 | $2.13 | $2.16 | $2.12 | $2.14 | $2.14 | 7K | +0.47% |
| May 29, 2026 | $2.05 | $2.11 | $2.05 | $2.11 | $2.11 | 64K | +2.93% |
| May 28, 2026 | $2.04 | $2.05 | $2.03 | $2.05 | $2.05 | 42K | +0.49% |
| May 27, 2026 | $2.03 | $2.04 | $2.00 | $2.02 | $2.02 | 83K | -0.49% |
| May 26, 2026 | $2.07 | $2.07 | $2.04 | $2.06 | $2.06 | 76K | -0.48% |
| May 22, 2026 | $2.08 | $2.10 | $2.08 | $2.09 | $2.09 | 17K | +0.48% |
| May 21, 2026 | $2.11 | $2.12 | $2.08 | $2.10 | $2.10 | 24K | -0.47% |
| May 20, 2026 | $2.15 | $2.18 | $2.10 | $2.12 | $2.12 | 69K | -1.40% |
| May 19, 2026 | $2.15 | $2.16 | $2.12 | $2.14 | $2.14 | 46K | -0.47% |
| May 18, 2026 | $2.17 | $2.18 | $2.13 | $2.13 | $2.13 | 43K | -1.84% |
| May 15, 2026 | $2.09 | $2.11 | $2.09 | $2.11 | $2.11 | 51K | +0.96% |
| May 14, 2026 | $2.08 | $2.11 | $2.08 | $2.09 | $2.09 | 40K | +0.48% |
| May 13, 2026 | $2.10 | $2.10 | $2.07 | $2.08 | $2.08 | 14K | -0.95% |
| May 12, 2026 | $2.14 | $2.14 | $2.09 | $2.10 | $2.10 | 19K | -1.87% |
| May 11, 2026 | $2.13 | $2.13 | $2.09 | $2.12 | $2.12 | 254K | -0.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HMENF
Jan 1 → Dec 31 · 6 years2026+41.0%$1.44 → $2.03
+41.0%
2025+12.6%$1.27 → $1.43
+12.6%
2024+30.6%$0.98 → $1.28
+30.6%
2023+0.8%$0.97 → $0.97
+0.8%
2022+20.9%$0.80 → $0.97
+20.9%
2021+44.0%$0.54 → $0.78
+44.0%
Best Year2021 · +44.0%
Worst Year2023 · +0.8%
Positive Years6 / 6
Avg Annual Return+25.0%
6Y Total Return+274.7%
6Y CAGR~+24.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in HMENF?
If you invested $1,000 in HMENF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15,984
Total Return+1498.4%
CAGR~+31.9% / yr
Profit+$14,984
Based on Jun 9, 2016 · $0.13Split & 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（HMENF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $2.03。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
HMENF 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。
HMENF 历史股价FMP 日线复权 OHLCV