First Helium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.490	0.540	0.490	0.540	0.540	71,048
2022-06-23	0.520	0.520	0.490	0.500	0.500	52,268
2022-06-22	0.495	0.530	0.480	0.530	0.530	157,370
2022-06-21	0.490	0.510	0.480	0.510	0.510	169,033
2022-06-20	0.490	0.500	0.480	0.480	0.480	71,228
2022-06-17	0.495	0.540	0.495	0.500	0.500	184,282
2022-06-16	0.520	0.520	0.490	0.500	0.500	110,741
2022-06-15	0.540	0.540	0.520	0.520	0.520	88,695
2022-06-14	0.530	0.540	0.510	0.520	0.520	190,410
2022-06-13	0.590	0.590	0.520	0.530	0.530	353,419
2022-06-10	0.580	0.590	0.560	0.580	0.580	213,733
2022-06-09	0.610	0.620	0.580	0.590	0.590	409,249
2022-06-08	0.610	0.620	0.590	0.620	0.620	323,455
2022-06-07	0.630	0.630	0.600	0.600	0.600	74,593
2022-06-06	0.620	0.630	0.590	0.630	0.630	85,540
2022-06-03	0.650	0.650	0.610	0.620	0.620	121,630
2022-06-02	0.610	0.650	0.590	0.630	0.630	94,867
2022-06-01	0.630	0.630	0.580	0.590	0.590	56,501
2022-05-31	0.680	0.680	0.580	0.580	0.580	347,905
2022-05-30	0.630	0.680	0.630	0.660	0.660	315,157
2022-05-27	0.580	0.630	0.560	0.630	0.630	274,888
2022-05-26	0.540	0.580	0.540	0.580	0.580	154,011
2022-05-25	0.580	0.580	0.530	0.540	0.540	189,096
2022-05-24	0.590	0.590	0.560	0.580	0.580	123,912
2022-05-20	0.570	0.570	0.560	0.570	0.570	425,155
2022-05-19	0.570	0.580	0.550	0.550	0.550	128,820
2022-05-18	0.580	0.610	0.560	0.570	0.570	546,695
2022-05-17	0.530	0.570	0.520	0.560	0.560	622,262
2022-05-16	0.495	0.500	0.475	0.490	0.490	122,439
2022-05-13	0.485	0.510	0.475	0.500	0.500	229,530
2022-05-12	0.485	0.495	0.460	0.470	0.470	372,050
2022-05-11	0.495	0.510	0.485	0.495	0.495	165,268
2022-05-10	0.530	0.530	0.485	0.520	0.520	406,291
2022-05-09	0.540	0.540	0.485	0.510	0.510	805,349
2022-05-06	0.580	0.580	0.520	0.560	0.560	431,405
2022-05-05	0.620	0.630	0.560	0.560	0.560	787,157
2022-05-04	0.640	0.680	0.570	0.640	0.640	1,624,150
2022-05-03	0.700	0.700	0.680	0.700	0.700	139,084
2022-05-02	0.690	0.710	0.660	0.700	0.700	386,090
2022-04-29	0.710	0.720	0.690	0.700	0.700	221,997
2022-04-28	0.730	0.730	0.690	0.720	0.720	560,817
2022-04-27	0.740	0.740	0.710	0.720	0.720	267,289
2022-04-26	0.740	0.740	0.700	0.730	0.730	194,574
2022-04-25	0.720	0.730	0.690	0.720	0.720	488,840
2022-04-22	0.730	0.750	0.710	0.750	0.750	350,125
2022-04-21	0.770	0.770	0.680	0.730	0.730	1,464,616
2022-04-20	0.770	0.780	0.740	0.770	0.770	359,636
2022-04-19	0.850	0.880	0.750	0.760	0.760	1,720,737
2022-04-18	0.770	0.850	0.760	0.850	0.850	853,515
2022-04-14	0.780	0.780	0.740	0.750	0.750	498,752
2022-04-13	0.740	0.790	0.740	0.770	0.770	668,449
2022-04-12	0.750	0.770	0.710	0.710	0.710	357,025
2022-04-11	0.680	0.740	0.680	0.740	0.740	450,333
2022-04-08	0.690	0.690	0.680	0.690	0.690	184,756
2022-04-07	0.700	0.700	0.670	0.690	0.690	425,528
2022-04-06	0.730	0.740	0.690	0.690	0.690	496,552
2022-04-05	0.750	0.770	0.710	0.740	0.740	667,990
2022-04-04	0.750	0.760	0.730	0.740	0.740	210,906
2022-04-01	0.770	0.780	0.740	0.750	0.750	767,742
2022-03-31	0.690	0.790	0.670	0.760	0.760	1,590,939

← NewerPage 19 of 21 · 1,250 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.