EODData

MEMBERSHIP REGISTER LOG IN

TSXV, HME: Hemisphere Energy Corp

21 Nov 2025
LAST:

2.180

CHANGE:
 0.01		OPEN:
2.170		HIGH:
2.190		ASK:
0.400		VOLUME:
43.6K
CHG(%):
0.46		PREV:
2.170		LOW:
2.120		BID:
0.370		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 252.1702.1902.1202.18043.6K
20 Nov 252.1902.2402.1502.170257.4K
19 Nov 252.1902.2002.1602.20038.2K
18 Nov 252.1302.2002.1302.19079.8K
17 Nov 252.1702.1802.1302.15068.8K
14 Nov 252.1102.1702.1102.16015.9K
13 Nov 252.1602.1702.1102.11096.1K
12 Nov 252.1502.1602.1202.15021.6K
11 Nov 252.1402.1702.1102.14095.8K
10 Nov 252.1202.1502.1102.13054.1K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:6.61 
Forward P/E:6.61 
PEG Ratio:-0.18 
Price to Sales:2.45 
Price to Book:2.56 
Profit Margin:0.39 
Operating Margin:0.48 
Return on Assets:0.24 
Return on Equity:0.42 
EPS Ratio:0.32 
Revenue:82.14M 
EBITDA:55.61M 
Shares:95.17M 
Market Cap:207.47M 

TECHNICAL INDICATORS

MA5:2.180.1%
MA10:2.161.0%
MA20:2.142.0%
MA50:2.132.5%
MA100:2.037.5%
MA200:1.9114.1%
STO9:53.85
STO14:66.67
RSI14:59.70
WPR14:-14.29 
MTM14:0.10
ROC14:0.05 
ATR:0.06 
Week High:2.242.8%
Week Low:2.113.3%
Month High:2.242.8%
Month Low:2.0014.1%
Year High:2.399.6%
Year Low:1.6432.9%
Volatility:29.18 

RECENT SPLITS

Date Ratio
27 Apr 20091-5

RECENT DIVIDENDS

Date Amount
29 Aug 2025$0.03
31 Jul 2025$0.03
19 Jun 2025$0.03
17 Apr 2025$0.03
12 Feb 2025$0.03
13 Dec 2024$0.03
11 Oct 2024$0.03
30 Aug 2024$0.03
12 Jul 2024$0.03
20 Jun 2024$0.03