Helium One Global Ltd historical data

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

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

← NewerPage 13 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.