Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.660 | 0.670 | 0.590 | 0.600 | 0.600 | 275,287,000 |
| 2024-06-12 | 0.650 | 0.690 | 0.620 | 0.650 | 0.650 | 371,225,656 |
| 2024-06-11 | 0.525 | 0.700 | 0.500 | 0.649 | 0.649 | 2,558,833,000 |
| 2024-06-10 | 1.125 | 1.150 | 1.000 | 1.100 | 1.100 | 79,960,961 |
| 2024-06-07 | 1.125 | 1.200 | 1.050 | 1.150 | 1.150 | 92,059,320 |
| 2024-06-06 | 1.225 | 1.250 | 1.100 | 1.150 | 1.150 | 99,384,891 |
| 2024-06-05 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 17,668,801 |
| 2024-06-04 | 1.290 | 1.330 | 1.200 | 1.250 | 1.250 | 36,785,930 |
| 2024-06-03 | 1.310 | 1.350 | 1.250 | 1.275 | 1.275 | 16,359,490 |
| 2024-05-31 | 1.275 | 1.350 | 1.200 | 1.310 | 1.310 | 34,167,289 |
| 2024-05-30 | 1.275 | 1.350 | 1.250 | 1.280 | 1.280 | 13,133,200 |
| 2024-05-29 | 1.350 | 1.400 | 1.250 | 1.300 | 1.300 | 18,203,461 |
| 2024-05-28 | 1.375 | 1.400 | 1.300 | 1.350 | 1.350 | 28,687,500 |
| 2024-05-24 | 1.350 | 1.400 | 1.300 | 1.375 | 1.375 | 16,641,619 |
| 2024-05-23 | 1.375 | 1.450 | 1.300 | 1.350 | 1.350 | 19,982,250 |
| 2024-05-22 | 1.285 | 1.450 | 1.270 | 1.375 | 1.375 | 80,265,906 |
| 2024-05-21 | 1.175 | 1.326 | 1.100 | 1.326 | 1.326 | 65,577,219 |
| 2024-05-20 | 1.200 | 1.250 | 1.150 | 1.175 | 1.175 | 22,557,750 |
| 2024-05-17 | 1.275 | 1.300 | 1.150 | 1.200 | 1.200 | 36,814,273 |
| 2024-05-16 | 1.275 | 1.300 | 1.215 | 1.275 | 1.275 | 25,838,689 |
| 2024-05-15 | 1.275 | 1.300 | 1.230 | 1.275 | 1.275 | 22,299,740 |
| 2024-05-14 | 1.275 | 1.350 | 1.250 | 1.250 | 1.250 | 24,628,869 |
| 2024-05-13 | 1.325 | 1.400 | 1.250 | 1.275 | 1.275 | 27,903,070 |
| 2024-05-10 | 1.325 | 1.350 | 1.250 | 1.300 | 1.300 | 21,590,240 |
| 2024-05-09 | 1.300 | 1.350 | 1.250 | 1.325 | 1.325 | 25,505,100 |
| 2024-05-08 | 1.325 | 1.350 | 1.250 | 1.300 | 1.300 | 26,421,289 |
| 2024-05-07 | 1.325 | 1.400 | 1.300 | 1.350 | 1.350 | 73,146,094 |
| 2024-05-03 | 1.325 | 1.378 | 1.250 | 1.340 | 1.340 | 58,269,699 |
| 2024-05-02 | 1.375 | 1.400 | 1.300 | 1.325 | 1.325 | 63,782,809 |
| 2024-05-01 | 1.365 | 1.400 | 1.300 | 1.375 | 1.375 | 25,420,211 |
| 2024-04-30 | 1.375 | 1.400 | 1.300 | 1.365 | 1.365 | 39,342,848 |
| 2024-04-29 | 1.375 | 1.400 | 1.300 | 1.375 | 1.375 | 24,018,990 |
| 2024-04-26 | 1.325 | 1.400 | 1.300 | 1.375 | 1.375 | 28,672,949 |
| 2024-04-25 | 1.325 | 1.350 | 1.250 | 1.325 | 1.325 | 77,243,719 |
| 2024-04-24 | 1.325 | 1.352 | 1.300 | 1.352 | 1.352 | 33,716,859 |
| 2024-04-23 | 1.325 | 1.400 | 1.300 | 1.325 | 1.325 | 17,545,039 |
| 2024-04-22 | 1.350 | 1.400 | 1.300 | 1.310 | 1.310 | 41,779,059 |
| 2024-04-19 | 1.275 | 1.483 | 1.250 | 1.378 | 1.378 | 69,849,797 |
| 2024-04-18 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 26,226,561 |
| 2024-04-17 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 38,062,969 |
| 2024-04-16 | 1.400 | 1.420 | 1.300 | 1.380 | 1.380 | 35,197,688 |
| 2024-04-15 | 1.325 | 1.550 | 1.300 | 1.400 | 1.400 | 101,773,695 |
| 2024-04-12 | 1.250 | 1.450 | 1.200 | 1.400 | 1.400 | 79,736,578 |
| 2024-04-11 | 1.350 | 1.395 | 1.200 | 1.250 | 1.250 | 78,778,469 |
| 2024-04-10 | 1.600 | 1.700 | 1.250 | 1.350 | 1.350 | 174,649,906 |
| 2024-04-09 | 1.600 | 1.766 | 1.335 | 1.470 | 1.470 | 254,784,891 |
| 2024-04-08 | 1.325 | 1.650 | 1.300 | 1.600 | 1.600 | 234,052,297 |
| 2024-04-05 | 1.175 | 1.400 | 1.150 | 1.325 | 1.325 | 179,452,094 |
| 2024-04-04 | 1.025 | 1.290 | 1.000 | 1.200 | 1.200 | 171,233,594 |
| 2024-04-03 | 1.045 | 1.060 | 0.950 | 1.020 | 1.020 | 56,526,152 |
| 2024-04-02 | 1.100 | 1.150 | 0.950 | 1.050 | 1.050 | 117,305,000 |
| 2024-03-28 | 1.125 | 1.150 | 1.050 | 1.102 | 1.102 | 69,162,234 |
| 2024-03-27 | 1.175 | 1.200 | 1.100 | 1.125 | 1.125 | 43,907,641 |
| 2024-03-26 | 1.225 | 1.250 | 1.100 | 1.175 | 1.175 | 111,055,797 |
| 2024-03-25 | 1.250 | 1.300 | 1.200 | 1.220 | 1.220 | 63,356,391 |
| 2024-03-22 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 49,257,660 |
| 2024-03-21 | 1.275 | 1.350 | 1.200 | 1.260 | 1.260 | 36,617,238 |
| 2024-03-20 | 1.325 | 1.350 | 1.200 | 1.320 | 1.320 | 39,246,559 |
| 2024-03-19 | 1.300 | 1.400 | 1.250 | 1.300 | 1.300 | 55,733,180 |
| 2024-03-18 | 1.300 | 1.350 | 1.230 | 1.280 | 1.280 | 75,189,266 |
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.