Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.075 | 1.140 | 1.030 | 1.094 | 1.094 | 205,261,906 |
| 2024-09-05 | 1.075 | 1.192 | 1.000 | 1.090 | 1.090 | 644,221,688 |
| 2024-09-04 | 1.415 | 1.550 | 1.050 | 1.100 | 1.100 | 1,266,581,000 |
| 2024-09-03 | 1.325 | 1.400 | 1.250 | 1.350 | 1.350 | 280,779,188 |
| 2024-09-02 | 1.400 | 1.450 | 1.300 | 1.340 | 1.340 | 154,407,109 |
| 2024-08-30 | 1.400 | 1.600 | 1.350 | 1.400 | 1.400 | 445,436,469 |
| 2024-08-29 | 1.275 | 1.470 | 1.270 | 1.430 | 1.430 | 340,484,875 |
| 2024-08-28 | 1.425 | 1.450 | 1.200 | 1.274 | 1.274 | 500,869,125 |
| 2024-08-27 | 1.252 | 1.600 | 1.252 | 1.450 | 1.450 | 580,894,562 |
| 2024-08-23 | 1.950 | 2.100 | 1.700 | 1.740 | 1.740 | 211,314,203 |
| 2024-08-22 | 1.975 | 2.150 | 1.800 | 1.950 | 1.950 | 265,069,188 |
| 2024-08-21 | 1.850 | 2.150 | 1.633 | 1.940 | 1.940 | 523,805,688 |
| 2024-08-20 | 1.500 | 1.850 | 1.474 | 1.800 | 1.800 | 305,773,188 |
| 2024-08-19 | 1.450 | 1.550 | 1.400 | 1.500 | 1.500 | 49,524,008 |
| 2024-08-16 | 1.465 | 1.500 | 1.400 | 1.440 | 1.440 | 43,584,871 |
| 2024-08-15 | 1.465 | 1.500 | 1.400 | 1.480 | 1.480 | 57,472,910 |
| 2024-08-14 | 1.460 | 1.500 | 1.400 | 1.470 | 1.470 | 96,896,438 |
| 2024-08-13 | 1.400 | 1.500 | 1.370 | 1.490 | 1.490 | 134,685,906 |
| 2024-08-12 | 1.375 | 1.450 | 1.350 | 1.400 | 1.400 | 108,346,305 |
| 2024-08-09 | 1.375 | 1.450 | 1.336 | 1.375 | 1.375 | 109,708,602 |
| 2024-08-08 | 1.325 | 1.400 | 1.300 | 1.350 | 1.350 | 60,574,969 |
| 2024-08-07 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 44,141,578 |
| 2024-08-06 | 1.350 | 1.550 | 1.350 | 1.375 | 1.375 | 242,365,594 |
| 2024-08-05 | 1.325 | 1.330 | 1.210 | 1.240 | 1.240 | 86,341,742 |
| 2024-08-02 | 1.340 | 1.360 | 1.300 | 1.330 | 1.330 | 62,753,180 |
| 2024-08-01 | 1.275 | 1.370 | 1.250 | 1.340 | 1.340 | 75,129,266 |
| 2024-07-31 | 1.265 | 1.300 | 1.230 | 1.270 | 1.270 | 99,611,758 |
| 2024-07-30 | 1.335 | 1.340 | 1.239 | 1.270 | 1.270 | 137,875,203 |
| 2024-07-29 | 1.375 | 1.500 | 1.310 | 1.330 | 1.330 | 201,683,016 |
| 2024-07-26 | 1.365 | 1.400 | 1.300 | 1.350 | 1.350 | 52,389,352 |
| 2024-07-25 | 1.385 | 1.400 | 1.310 | 1.365 | 1.365 | 116,075,602 |
| 2024-07-24 | 1.340 | 1.440 | 1.330 | 1.385 | 1.385 | 130,214,602 |
| 2024-07-23 | 1.360 | 1.390 | 1.317 | 1.350 | 1.350 | 91,561,633 |
| 2024-07-22 | 1.350 | 1.420 | 1.305 | 1.355 | 1.355 | 110,227,000 |
| 2024-07-19 | 1.330 | 1.480 | 1.290 | 1.324 | 1.324 | 146,240,703 |
| 2024-07-18 | 1.355 | 1.380 | 1.250 | 1.320 | 1.320 | 129,884,703 |
| 2024-07-17 | 1.260 | 1.500 | 1.250 | 1.355 | 1.355 | 292,163,000 |
| 2024-07-16 | 1.215 | 1.277 | 1.150 | 1.262 | 1.262 | 121,254,000 |
| 2024-07-15 | 1.240 | 1.290 | 1.180 | 1.215 | 1.215 | 109,341,203 |
| 2024-07-12 | 1.155 | 1.280 | 1.130 | 1.260 | 1.260 | 141,481,203 |
| 2024-07-11 | 1.110 | 1.300 | 1.000 | 1.160 | 1.160 | 391,576,188 |
| 2024-07-10 | 1.385 | 1.400 | 1.000 | 1.122 | 1.122 | 1,079,367,000 |
| 2024-07-09 | 1.495 | 1.600 | 1.350 | 1.406 | 1.406 | 471,165,688 |
| 2024-07-08 | 1.185 | 1.500 | 1.170 | 1.460 | 1.460 | 795,535,375 |
| 2024-07-05 | 0.875 | 1.185 | 0.864 | 1.174 | 1.174 | 800,031,375 |
| 2024-07-04 | 0.755 | 0.890 | 0.730 | 0.860 | 0.860 | 180,678,297 |
| 2024-07-03 | 0.775 | 0.781 | 0.720 | 0.750 | 0.750 | 176,161,203 |
| 2024-07-02 | 0.785 | 0.820 | 0.747 | 0.780 | 0.780 | 139,196,297 |
| 2024-07-01 | 0.740 | 0.867 | 0.730 | 0.775 | 0.775 | 320,649,094 |
| 2024-06-28 | 0.700 | 0.740 | 0.681 | 0.730 | 0.730 | 161,679,297 |
| 2024-06-27 | 0.660 | 0.720 | 0.650 | 0.700 | 0.700 | 85,910,734 |
| 2024-06-26 | 0.675 | 0.700 | 0.650 | 0.670 | 0.670 | 83,179,516 |
| 2024-06-25 | 0.685 | 0.700 | 0.650 | 0.670 | 0.670 | 88,208,438 |
| 2024-06-24 | 0.710 | 0.726 | 0.660 | 0.700 | 0.700 | 87,612,711 |
| 2024-06-21 | 0.695 | 0.750 | 0.690 | 0.710 | 0.710 | 156,464,703 |
| 2024-06-20 | 0.690 | 0.750 | 0.650 | 0.695 | 0.695 | 196,454,797 |
| 2024-06-19 | 0.755 | 0.760 | 0.668 | 0.695 | 0.695 | 203,084,609 |
| 2024-06-18 | 0.810 | 0.830 | 0.750 | 0.755 | 0.755 | 173,771,703 |
| 2024-06-17 | 0.745 | 0.850 | 0.730 | 0.796 | 0.796 | 394,298,312 |
| 2024-06-14 | 0.600 | 0.800 | 0.590 | 0.750 | 0.750 | 601,108,375 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.