First Helium Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.315	0.320	0.300	0.300	0.300	101,402
2022-09-20	0.345	0.345	0.290	0.290	0.290	131,603
2022-09-19	0.270	0.340	0.270	0.335	0.335	251,653
2022-09-16	0.285	0.295	0.275	0.285	0.285	171,395
2022-09-15	0.295	0.295	0.280	0.285	0.285	130,450
2022-09-14	0.300	0.300	0.285	0.285	0.285	212,139
2022-09-13	0.300	0.305	0.295	0.300	0.300	75,225
2022-09-12	0.300	0.310	0.295	0.305	0.305	129,922
2022-09-09	0.305	0.310	0.295	0.300	0.300	189,201
2022-09-08	0.310	0.310	0.300	0.300	0.300	150,226
2022-09-07	0.335	0.345	0.295	0.305	0.305	1,077,652
2022-09-06	0.350	0.350	0.335	0.335	0.335	102,701
2022-09-02	0.370	0.370	0.345	0.345	0.345	78,511
2022-09-01	0.370	0.370	0.340	0.355	0.355	148,871
2022-08-31	0.360	0.370	0.350	0.370	0.370	25,574
2022-08-30	0.360	0.370	0.350	0.370	0.370	92,034
2022-08-29	0.350	0.365	0.350	0.355	0.355	28,028
2022-08-26	0.355	0.380	0.340	0.370	0.370	674,650
2022-08-25	0.380	0.380	0.300	0.355	0.355	890,230
2022-08-24	0.380	0.405	0.365	0.365	0.365	129,869
2022-08-23	0.375	0.400	0.370	0.390	0.390	147,556
2022-08-22	0.365	0.380	0.350	0.350	0.350	76,519
2022-08-19	0.415	0.415	0.365	0.365	0.365	454,269
2022-08-18	0.430	0.430	0.390	0.420	0.420	811,686
2022-08-17	0.480	0.480	0.425	0.425	0.425	246,748
2022-08-16	0.485	0.485	0.475	0.485	0.485	12,660
2022-08-15	0.480	0.490	0.455	0.485	0.485	83,961
2022-08-12	0.475	0.480	0.470	0.480	0.480	23,257
2022-08-11	0.475	0.490	0.475	0.480	0.480	109,418
2022-08-10	0.485	0.490	0.470	0.480	0.480	61,160
2022-08-09	0.480	0.480	0.465	0.465	0.465	13,450
2022-08-08	0.475	0.490	0.473	0.480	0.480	29,064
2022-08-05	0.475	0.475	0.458	0.460	0.460	90,655
2022-08-04	0.480	0.490	0.460	0.460	0.460	50,360
2022-08-03	0.530	0.530	0.480	0.480	0.480	37,706
2022-08-02	0.500	0.530	0.480	0.520	0.520	71,307
2022-07-29	0.475	0.500	0.460	0.485	0.485	106,608
2022-07-28	0.460	0.495	0.450	0.480	0.480	65,000
2022-07-27	0.445	0.460	0.445	0.450	0.450	18,494
2022-07-26	0.435	0.440	0.420	0.435	0.435	127,803
2022-07-25	0.475	0.475	0.450	0.450	0.450	19,444
2022-07-22	0.480	0.480	0.460	0.470	0.470	44,202
2022-07-21	0.470	0.485	0.440	0.470	0.470	102,233
2022-07-20	0.480	0.480	0.465	0.470	0.470	97,208
2022-07-19	0.500	0.510	0.460	0.480	0.480	111,579
2022-07-18	0.500	0.510	0.480	0.480	0.480	97,281
2022-07-15	0.510	0.520	0.490	0.520	0.520	59,504
2022-07-14	0.500	0.500	0.470	0.470	0.470	34,107
2022-07-13	0.475	0.510	0.455	0.500	0.500	73,565
2022-07-12	0.500	0.500	0.460	0.465	0.465	75,328
2022-07-11	0.475	0.500	0.475	0.500	0.500	21,819
2022-07-08	0.500	0.520	0.485	0.520	0.520	45,328
2022-07-07	0.500	0.510	0.500	0.510	0.510	80,470
2022-07-06	0.510	0.510	0.480	0.490	0.490	90,340
2022-07-05	0.530	0.540	0.490	0.500	0.500	151,261
2022-07-04	0.510	0.550	0.510	0.550	0.550	20,767
2022-06-30	0.520	0.520	0.490	0.510	0.510	60,178
2022-06-29	0.510	0.560	0.500	0.550	0.550	189,245
2022-06-28	0.520	0.530	0.500	0.500	0.500	21,950
2022-06-27	0.520	0.520	0.510	0.510	0.510	8,457

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.