Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 1.025 | 1.100 | 0.829 | 0.900 | 0.900 | 49,319,129 |
| 2023-12-18 | 1.150 | 1.200 | 0.950 | 1.050 | 1.050 | 37,244,379 |
| 2023-12-15 | 1.175 | 1.396 | 1.100 | 1.130 | 1.130 | 31,351,480 |
| 2023-12-14 | 1.375 | 1.400 | 1.100 | 1.224 | 1.224 | 34,159,281 |
| 2023-12-13 | 1.525 | 1.545 | 1.250 | 1.300 | 1.300 | 41,238,160 |
| 2023-12-12 | 1.700 | 1.705 | 1.500 | 1.508 | 1.508 | 24,966,580 |
| 2023-12-11 | 1.650 | 1.800 | 1.500 | 1.700 | 1.700 | 8,217,791 |
| 2023-12-08 | 1.850 | 1.900 | 1.600 | 1.700 | 1.700 | 19,440,020 |
| 2023-12-07 | 1.730 | 2.150 | 1.730 | 1.930 | 1.930 | 22,660,449 |
| 2023-12-06 | 2.100 | 2.125 | 1.700 | 1.740 | 1.740 | 34,877,961 |
| 2023-12-05 | 2.350 | 2.400 | 2.003 | 2.090 | 2.090 | 33,622,992 |
| 2023-12-04 | 2.900 | 3.100 | 2.750 | 2.950 | 2.950 | 4,296,466 |
| 2023-12-01 | 2.900 | 3.000 | 2.821 | 2.950 | 2.950 | 4,488,218 |
| 2023-11-30 | 2.875 | 3.200 | 2.750 | 2.950 | 2.950 | 8,533,935 |
| 2023-11-29 | 2.950 | 3.100 | 2.750 | 2.800 | 2.800 | 5,680,305 |
| 2023-11-28 | 3.150 | 3.300 | 2.800 | 2.950 | 2.950 | 5,892,387 |
| 2023-11-27 | 3.000 | 3.300 | 2.981 | 3.150 | 3.150 | 7,399,361 |
| 2023-11-24 | 3.000 | 3.100 | 2.900 | 2.975 | 2.975 | 11,408,260 |
| 2023-11-23 | 2.875 | 3.100 | 2.800 | 3.050 | 3.050 | 12,245,210 |
| 2023-11-22 | 3.200 | 3.200 | 2.850 | 3.050 | 3.050 | 20,202,020 |
| 2023-11-21 | 3.250 | 3.360 | 2.700 | 3.200 | 3.200 | 63,010,633 |
| 2023-11-20 | 4.100 | 4.500 | 2.900 | 3.300 | 3.300 | 159,791,016 |
| 2023-11-17 | 5.950 | 6.300 | 5.541 | 5.600 | 5.600 | 12,194,890 |
| 2023-11-16 | 5.850 | 6.660 | 5.700 | 5.950 | 5.950 | 35,827,539 |
| 2023-11-15 | 5.285 | 6.000 | 5.285 | 5.850 | 5.850 | 25,050,760 |
| 2023-11-14 | 5.100 | 5.200 | 4.800 | 5.050 | 5.050 | 8,228,928 |
| 2023-11-13 | 5.600 | 5.700 | 5.000 | 5.100 | 5.100 | 16,423,020 |
| 2023-11-10 | 4.750 | 6.040 | 4.665 | 5.550 | 5.550 | 31,788,680 |
| 2023-11-09 | 6.175 | 6.680 | 5.900 | 6.000 | 6.000 | 22,672,830 |
| 2023-11-08 | 5.300 | 6.100 | 5.200 | 6.020 | 6.020 | 26,149,480 |
| 2023-11-07 | 5.900 | 6.125 | 5.210 | 5.320 | 5.320 | 12,957,520 |
| 2023-11-06 | 5.000 | 5.300 | 5.000 | 5.250 | 5.250 | 5,596,105 |
| 2023-11-03 | 5.200 | 5.500 | 4.950 | 5.140 | 5.140 | 7,659,662 |
| 2023-11-02 | 5.400 | 5.440 | 5.100 | 5.200 | 5.200 | 4,795,288 |
| 2023-11-01 | 5.350 | 5.600 | 5.200 | 5.300 | 5.300 | 5,893,159 |
| 2023-10-31 | 5.400 | 5.600 | 5.200 | 5.340 | 5.340 | 5,801,202 |
| 2023-10-30 | 4.390 | 5.700 | 4.390 | 5.400 | 5.400 | 18,162,500 |
| 2023-10-27 | 5.300 | 5.800 | 5.200 | 5.300 | 5.300 | 9,355,761 |
| 2023-10-26 | 5.950 | 6.000 | 5.201 | 5.250 | 5.250 | 8,421,232 |
| 2023-10-25 | 5.950 | 6.164 | 5.630 | 5.950 | 5.950 | 5,999,891 |
| 2023-10-24 | 5.300 | 6.200 | 5.000 | 5.710 | 5.710 | 20,530,230 |
| 2023-10-23 | 5.500 | 5.600 | 4.800 | 5.300 | 5.300 | 20,038,340 |
| 2023-10-20 | 5.950 | 6.000 | 5.400 | 5.450 | 5.450 | 11,966,220 |
| 2023-10-19 | 6.050 | 6.200 | 5.760 | 5.950 | 5.950 | 7,262,884 |
| 2023-10-18 | 5.700 | 6.300 | 5.300 | 6.050 | 6.050 | 12,264,490 |
| 2023-10-17 | 6.000 | 6.200 | 5.385 | 5.700 | 5.700 | 13,475,740 |
| 2023-10-16 | 5.200 | 6.360 | 5.025 | 6.000 | 6.000 | 44,698,699 |
| 2023-10-13 | 4.500 | 5.100 | 4.400 | 4.900 | 4.900 | 9,903,113 |
| 2023-10-12 | 4.600 | 4.750 | 4.376 | 4.450 | 4.450 | 7,233,252 |
| 2023-10-11 | 4.650 | 4.700 | 4.500 | 4.600 | 4.600 | 2,572,184 |
| 2023-10-10 | 4.650 | 4.700 | 4.500 | 4.600 | 4.600 | 4,890,150 |
| 2023-10-09 | 4.600 | 4.900 | 4.500 | 4.650 | 4.650 | 7,623,755 |
| 2023-10-06 | 4.600 | 5.090 | 4.500 | 4.700 | 4.700 | 14,866,420 |
| 2023-10-05 | 4.900 | 5.100 | 3.900 | 4.640 | 4.640 | 73,823,891 |
| 2023-10-04 | 5.050 | 5.200 | 4.880 | 4.990 | 4.990 | 12,798,160 |
| 2023-10-03 | 5.750 | 5.840 | 4.800 | 5.200 | 5.200 | 26,068,150 |
| 2023-10-02 | 5.900 | 6.200 | 5.600 | 5.700 | 5.700 | 10,133,710 |
| 2023-09-29 | 5.850 | 6.000 | 5.750 | 5.900 | 5.900 | 6,889,725 |
| 2023-09-28 | 5.800 | 5.900 | 5.600 | 5.825 | 5.825 | 10,465,710 |
| 2023-09-27 | 5.950 | 6.100 | 5.736 | 5.860 | 5.860 | 9,024,512 |
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.