Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	5.750	5.900	5.400	5.800	5.800	8,244,009
2023-06-30	5.750	5.900	5.621	5.750	5.750	3,246,426
2023-06-29	5.950	6.100	5.600	5.750	5.750	3,751,621
2023-06-28	6.050	6.200	5.500	6.000	6.000	8,914,681
2023-06-27	6.000	6.100	5.800	6.050	6.050	3,318,154
2023-06-26	6.150	6.170	5.900	6.000	6.000	3,776,396
2023-06-23	6.200	6.400	6.100	6.150	6.150	3,234,064
2023-06-22	6.400	6.500	6.100	6.200	6.200	3,852,949
2023-06-21	6.400	6.500	6.300	6.400	6.400	1,467,589
2023-06-20	6.450	6.500	6.310	6.400	6.400	2,569,376
2023-06-19	6.650	6.800	6.443	6.450	6.450	2,136,333
2023-06-16	6.450	6.800	6.400	6.650	6.650	5,039,333
2023-06-15	6.700	6.800	6.400	6.450	6.450	2,407,144
2023-06-14	6.750	6.800	6.600	6.700	6.700	1,406,599
2023-06-13	6.800	6.900	6.700	6.800	6.800	2,868,977
2023-06-12	7.050	7.100	6.700	6.800	6.800	4,421,732
2023-06-09	7.150	7.300	7.000	7.000	7.000	4,541,533
2023-06-08	7.400	7.500	7.000	7.160	7.160	3,431,042
2023-06-07	7.450	7.600	7.300	7.400	7.400	5,080,674
2023-06-06	7.650	7.800	7.300	7.400	7.400	3,625,798
2023-06-05	7.300	7.800	7.300	7.550	7.550	15,398,210
2023-06-02	7.000	7.400	6.900	7.300	7.300	8,644,276
2023-06-01	6.900	7.200	6.800	7.000	7.000	4,282,731
2023-05-31	6.850	7.200	6.700	6.900	6.900	1,161,773
2023-05-30	6.850	7.000	6.700	6.850	6.850	3,143,990
2023-05-26	7.000	7.000	6.800	6.850	6.850	2,867,483
2023-05-25	7.050	7.200	6.800	7.000	7.000	2,961,128
2023-05-24	7.000	7.200	6.900	7.050	7.050	943,796
2023-05-23	6.900	7.200	6.800	7.000	7.000	5,081,856
2023-05-22	7.000	7.300	6.800	7.000	7.000	15,501,520
2023-05-19	6.850	7.000	6.750	6.800	6.800	695,753
2023-05-18	7.050	7.050	6.686	6.850	6.850	2,524,252
2023-05-17	7.100	7.200	6.900	7.050	7.050	520,501
2023-05-16	7.050	7.200	6.900	7.100	7.100	3,331,701
2023-05-15	7.000	7.200	6.900	7.050	7.050	2,831,243
2023-05-12	7.100	7.200	6.900	6.900	6.900	3,638,369
2023-05-11	7.050	7.200	6.955	7.100	7.100	3,833,263
2023-05-10	6.950	7.200	6.700	7.000	7.000	5,682,008
2023-05-09	6.950	7.195	6.700	6.950	6.950	1,786,458
2023-05-05	7.100	7.200	6.700	6.950	6.950	3,154,957
2023-05-04	6.850	7.200	6.700	7.000	7.000	2,524,004
2023-05-03	6.750	6.965	6.700	6.850	6.850	1,760,601
2023-05-02	6.850	7.000	6.700	6.750	6.750	1,765,358
2023-04-28	6.750	7.000	6.700	6.850	6.850	1,405,389
2023-04-27	6.830	6.830	6.650	6.750	6.750	2,078,288
2023-04-26	6.900	7.000	6.710	6.850	6.850	1,594,227
2023-04-25	7.300	7.400	6.800	6.900	6.900	3,311,972
2023-04-24	7.100	7.600	7.000	7.300	7.300	10,703,570
2023-04-21	6.700	7.250	6.500	7.050	7.050	6,058,473
2023-04-20	6.400	6.800	6.300	6.500	6.500	2,908,960
2023-04-19	6.400	6.500	6.300	6.400	6.400	2,820,983
2023-04-18	6.700	6.700	6.300	6.400	6.400	2,072,386
2023-04-17	6.450	6.800	6.400	6.700	6.700	8,283,289
2023-04-14	6.250	6.600	6.080	6.450	6.450	4,424,564
2023-04-13	6.250	6.400	6.000	6.400	6.400	2,375,434
2023-04-12	6.150	6.400	6.000	6.250	6.250	3,092,593
2023-04-11	6.350	6.500	6.100	6.150	6.150	1,971,403
2023-04-06	6.350	6.700	6.200	6.350	6.350	10,799,570
2023-04-05	6.300	6.388	6.100	6.300	6.300	1,832,954
2023-04-04	6.400	6.400	6.200	6.300	6.300	1,301,500

← NewerPage 15 of 22 · 1,262 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.