Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.025	6.150	5.600	6.000	6.000	24,183,910
2023-09-25	6.600	6.800	6.010	6.050	6.050	22,395,830
2023-09-22	6.400	6.600	6.300	6.440	6.440	9,460,142
2023-09-21	6.500	6.515	6.200	6.360	6.360	6,204,665
2023-09-20	6.375	6.700	6.300	6.500	6.500	7,852,060
2023-09-19	6.600	6.700	6.300	6.375	6.375	10,348,770
2023-09-18	6.800	6.900	6.500	6.600	6.600	8,389,445
2023-09-15	6.700	7.290	6.660	6.900	6.900	24,410,100
2023-09-14	6.400	7.000	6.350	6.800	6.800	32,964,898
2023-09-13	6.225	6.486	6.000	6.300	6.300	35,538,848
2023-09-12	6.175	6.248	6.000	6.220	6.220	21,972,779
2023-09-11	6.150	6.300	6.150	6.200	6.200	11,617,090
2023-09-08	6.300	6.400	6.100	6.200	6.200	16,141,300
2023-09-07	6.300	6.501	6.000	6.280	6.280	59,487,102
2023-09-06	6.600	6.900	6.500	6.650	6.650	3,767,408
2023-09-05	6.600	7.100	6.500	6.700	6.700	11,210,090
2023-09-04	6.600	6.800	6.300	6.600	6.600	9,237,281
2023-09-01	7.000	7.040	6.425	6.600	6.600	9,098,606
2023-08-31	7.200	7.500	6.900	7.000	7.000	7,722,174
2023-08-30	7.050	7.200	6.800	7.000	7.000	4,840,144
2023-08-29	7.250	7.500	7.000	7.050	7.050	3,352,622
2023-08-25	7.350	7.390	7.100	7.200	7.200	4,533,947
2023-08-24	7.800	7.900	7.263	7.380	7.380	4,524,543
2023-08-23	7.900	8.150	7.700	7.800	7.800	6,980,115
2023-08-22	8.000	8.500	7.810	8.150	8.150	8,121,264
2023-08-21	7.450	8.200	7.300	8.000	8.000	3,960,340
2023-08-18	7.900	8.100	7.200	7.600	7.600	11,884,990
2023-08-17	8.800	9.000	7.500	7.960	7.960	18,667,020
2023-08-16	8.700	9.100	8.500	8.760	8.760	6,331,840
2023-08-15	8.850	9.000	8.600	8.700	8.700	6,806,231
2023-08-14	9.400	9.780	8.800	8.850	8.850	16,317,710
2023-08-11	9.050	9.500	8.990	9.200	9.200	8,543,058
2023-08-10	9.100	9.300	8.800	8.950	8.950	8,925,036
2023-08-09	9.350	9.700	9.000	9.100	9.100	7,210,168
2023-08-08	8.950	10.000	8.800	9.300	9.300	18,233,619
2023-08-07	9.100	9.100	8.800	9.000	9.000	3,701,602
2023-08-04	9.050	9.290	8.600	9.100	9.100	6,151,857
2023-08-03	9.000	9.200	8.700	9.000	9.000	4,209,955
2023-08-02	8.900	9.300	8.700	9.000	9.000	3,933,513
2023-08-01	8.800	9.000	8.412	8.900	8.900	7,671,740
2023-07-31	9.050	9.200	8.500	8.870	8.870	5,138,166
2023-07-28	9.200	9.380	8.700	9.100	9.100	5,938,464
2023-07-27	9.600	9.800	9.000	9.100	9.100	8,637,432
2023-07-26	8.800	9.773	8.500	9.400	9.400	9,716,625
2023-07-25	9.050	9.200	8.500	8.850	8.850	7,156,609
2023-07-24	9.250	9.376	8.800	9.120	9.120	5,492,417
2023-07-21	9.300	9.500	9.000	9.350	9.350	3,474,270
2023-07-20	9.200	9.500	9.000	9.300	9.300	10,902,790
2023-07-19	9.350	9.500	9.000	9.300	9.300	10,612,130
2023-07-18	9.050	9.500	8.500	9.200	9.200	11,227,050
2023-07-17	9.650	10.200	8.700	9.050	9.050	20,340,240
2023-07-14	9.400	10.300	6.940	9.800	9.800	34,392,559
2023-07-13	8.000	9.900	7.955	9.250	9.250	38,980,160
2023-07-12	7.850	8.200	7.500	8.100	8.100	10,812,790
2023-07-11	6.900	8.400	6.700	7.800	7.800	26,330,330
2023-07-10	5.800	7.700	5.800	7.050	7.050	33,463,910
2023-07-07	4.950	5.200	4.320	5.100	5.100	16,212,040
2023-07-06	5.550	5.610	5.300	5.550	5.550	3,168,443
2023-07-05	5.700	5.750	5.500	5.600	5.600	2,044,673
2023-07-04	5.800	5.876	5.600	5.720	5.720	1,822,853

← NewerPage 14 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.