First Helium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.750	0.770	0.690	0.690	0.690	1,587,281
2022-03-29	0.830	0.830	0.720	0.730	0.730	2,885,765
2022-03-28	0.700	0.860	0.690	0.790	0.790	3,597,833
2022-03-25	0.650	0.690	0.630	0.670	0.670	2,141,096
2022-03-24	0.600	0.670	0.590	0.630	0.630	2,764,004
2022-03-23	0.580	0.630	0.540	0.600	0.600	1,989,610
2022-03-22	0.490	0.490	0.475	0.475	0.475	270,810
2022-03-21	0.495	0.510	0.480	0.485	0.485	452,541
2022-03-18	0.510	0.510	0.485	0.485	0.485	180,062
2022-03-17	0.490	0.520	0.490	0.510	0.510	148,368
2022-03-16	0.500	0.510	0.480	0.490	0.490	345,846
2022-03-15	0.510	0.510	0.470	0.495	0.495	240,325
2022-03-14	0.510	0.540	0.490	0.510	0.510	303,425
2022-03-11	0.520	0.530	0.475	0.510	0.510	357,481
2022-03-10	0.495	0.510	0.480	0.500	0.500	250,335
2022-03-09	0.520	0.540	0.475	0.500	0.500	635,372
2022-03-08	0.540	0.550	0.485	0.500	0.500	511,380
2022-03-07	0.630	0.650	0.520	0.520	0.520	1,290,280
2022-03-04	0.520	0.620	0.510	0.620	0.620	597,229
2022-03-03	0.520	0.540	0.495	0.500	0.500	737,049
2022-03-02	0.460	0.495	0.460	0.495	0.495	586,808
2022-03-01	0.425	0.450	0.420	0.450	0.450	320,691
2022-02-28	0.435	0.435	0.405	0.405	0.405	270,804
2022-02-25	0.395	0.430	0.390	0.430	0.430	360,640
2022-02-24	0.390	0.415	0.380	0.390	0.390	257,939
2022-02-23	0.395	0.405	0.380	0.390	0.390	306,605
2022-02-22	0.395	0.400	0.380	0.400	0.400	93,790
2022-02-18	0.400	0.405	0.380	0.380	0.380	88,033
2022-02-17	0.415	0.415	0.400	0.410	0.410	90,030
2022-02-16	0.415	0.415	0.395	0.400	0.400	55,094
2022-02-15	0.435	0.435	0.385	0.405	0.405	783,306
2022-02-14	0.450	0.450	0.420	0.420	0.420	216,781
2022-02-11	0.430	0.450	0.410	0.450	0.450	278,452
2022-02-10	0.435	0.460	0.420	0.425	0.425	482,535
2022-02-09	0.410	0.450	0.400	0.430	0.430	615,356
2022-02-08	0.405	0.405	0.360	0.405	0.405	620,421
2022-02-07	0.400	0.405	0.390	0.405	0.405	222,866
2022-02-04	0.415	0.420	0.385	0.405	0.405	703,503
2022-02-03	0.405	0.460	0.370	0.405	0.405	1,437,698
2022-02-02	0.365	0.425	0.360	0.425	0.425	1,532,736
2022-02-01	0.350	0.365	0.340	0.340	0.340	397,629
2022-01-31	0.310	0.330	0.310	0.330	0.330	191,505
2022-01-28	0.315	0.320	0.305	0.310	0.310	240,480
2022-01-27	0.320	0.320	0.305	0.310	0.310	107,462
2022-01-26	0.310	0.330	0.310	0.310	0.310	318,870
2022-01-25	0.290	0.305	0.280	0.300	0.300	216,151
2022-01-24	0.300	0.300	0.265	0.280	0.280	958,387
2022-01-21	0.320	0.320	0.290	0.300	0.300	678,952
2022-01-20	0.325	0.330	0.315	0.325	0.325	100,334
2022-01-19	0.325	0.330	0.315	0.320	0.320	188,932
2022-01-18	0.330	0.330	0.310	0.310	0.310	371,142
2022-01-17	0.340	0.340	0.320	0.330	0.330	147,295
2022-01-14	0.330	0.350	0.330	0.335	0.335	612,592
2022-01-13	0.340	0.350	0.315	0.330	0.330	641,082
2022-01-12	0.335	0.370	0.320	0.340	0.340	1,436,877
2022-01-11	0.285	0.340	0.285	0.330	0.330	1,794,623
2022-01-10	0.300	0.310	0.285	0.285	0.285	282,680
2022-01-07	0.290	0.295	0.290	0.290	0.290	164,561
2022-01-06	0.275	0.290	0.275	0.290	0.290	141,360
2022-01-05	0.265	0.330	0.265	0.275	0.275	442,275

← NewerPage 20 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.