Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	1.325	1.400	1.250	1.320	1.320	72,416,125
2024-03-14	1.450	1.470	1.250	1.300	1.300	121,163,297
2024-03-13	1.400	1.580	1.375	1.450	1.450	167,489,109
2024-03-12	1.200	1.650	1.150	1.410	1.410	418,799,625
2024-03-11	1.500	1.550	1.150	1.220	1.220	423,769,594
2024-03-08	1.800	1.808	1.450	1.492	1.492	488,084,875
2024-03-07	2.300	2.300	1.655	1.790	1.790	479,778,094
2024-03-06	2.125	2.235	2.050	2.150	2.150	56,129,520
2024-03-05	2.125	2.200	2.050	2.145	2.145	70,163,594
2024-03-04	2.200	2.250	2.089	2.100	2.100	77,454,750
2024-03-01	2.225	2.300	2.100	2.200	2.200	57,143,859
2024-02-29	2.100	2.500	2.000	2.250	2.250	204,985,203
2024-02-28	2.175	2.200	2.050	2.110	2.110	89,001,078
2024-02-27	2.350	2.360	2.150	2.240	2.240	98,443,289
2024-02-26	2.475	2.500	2.300	2.300	2.300	99,196,328
2024-02-23	2.475	2.550	2.322	2.475	2.475	155,216,984
2024-02-22	2.175	2.700	2.000	2.440	2.440	448,924,750
2024-02-21	2.270	2.270	2.000	2.130	2.130	150,434,297
2024-02-20	2.275	2.305	2.100	2.220	2.220	112,132,797
2024-02-19	2.500	2.500	2.150	2.290	2.290	135,280,094
2024-02-16	2.500	2.700	2.300	2.410	2.410	269,591,719
2024-02-15	1.850	2.600	1.750	2.450	2.450	473,094,344
2024-02-14	2.125	2.150	1.650	1.850	1.850	407,501,281
2024-02-13	2.125	2.200	2.000	2.080	2.080	151,678,500
2024-02-12	2.250	2.300	2.000	2.100	2.100	181,602,406
2024-02-09	2.325	2.350	1.950	2.195	2.195	318,742,125
2024-02-08	2.600	2.800	2.200	2.300	2.300	635,477,812
2024-02-07	1.725	2.600	1.600	2.400	2.400	1,579,204,000
2024-02-06	2.950	3.200	1.950	2.160	2.160	794,380,312
2024-02-05	2.050	3.700	2.000	2.850	2.850	1,087,216,000
2024-02-02	1.325	1.450	1.250	1.378	1.378	348,134,781
2024-02-01	1.375	1.450	1.200	1.290	1.290	388,584,812
2024-01-31	1.300	1.700	1.200	1.370	1.370	771,385,562
2024-01-30	1.550	2.400	1.046	1.230	1.230	1,883,457,900
2024-01-29	0.635	1.650	0.622	1.480	1.480	2,528,030,200
2024-01-26	0.360	0.730	0.360	0.620	0.620	2,420,524,000
2024-01-25	0.210	0.380	0.210	0.371	0.371	2,398,984,000
2024-01-24	0.198	0.200	0.185	0.193	0.193	79,866,398
2024-01-23	0.198	0.205	0.195	0.200	0.200	65,028,871
2024-01-22	0.198	0.220	0.190	0.198	0.198	169,343,703
2024-01-19	0.208	0.215	0.187	0.200	0.200	277,846,500
2024-01-18	0.208	0.220	0.205	0.210	0.210	154,932,094
2024-01-17	0.218	0.220	0.205	0.208	0.208	75,454,070
2024-01-16	0.215	0.220	0.210	0.215	0.215	47,737,809
2024-01-15	0.210	0.220	0.205	0.220	0.220	62,552,648
2024-01-12	0.213	0.220	0.204	0.215	0.215	100,184,094
2024-01-11	0.210	0.220	0.200	0.215	0.215	56,130,559
2024-01-10	0.208	0.215	0.197	0.208	0.208	144,436,406
2024-01-09	0.223	0.225	0.200	0.208	0.208	390,829,125
2024-01-08	0.255	0.260	0.220	0.220	0.220	219,454,094
2024-01-05	0.235	0.250	0.233	0.245	0.245	66,048,461
2024-01-04	0.245	0.245	0.231	0.236	0.236	79,079,320
2024-01-03	0.245	0.250	0.235	0.245	0.245	179,794,594
2024-01-02	0.253	0.257	0.240	0.245	0.245	191,329,406
2023-12-29	0.250	0.260	0.250	0.253	0.253	255,049,797
2023-12-28	0.253	0.260	0.240	0.250	0.250	372,640,188
2023-12-27	0.245	0.270	0.240	0.253	0.253	580,900,500
2023-12-22	0.240	0.250	0.220	0.245	0.245	545,168,500
2023-12-21	0.275	0.300	0.230	0.236	0.236	2,321,401,800
2023-12-20	0.875	0.900	0.700	0.750	0.750	65,972,930

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.