Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 6.500 | 6.600 | 6.300 | 6.500 | 6.500 | 2,361,809 |
| 2023-03-31 | 6.400 | 6.600 | 6.300 | 6.400 | 6.400 | 957,542 |
| 2023-03-30 | 6.600 | 6.700 | 6.300 | 6.400 | 6.400 | 3,903,880 |
| 2023-03-29 | 6.550 | 6.660 | 6.400 | 6.610 | 6.610 | 2,039,335 |
| 2023-03-28 | 6.250 | 6.700 | 6.200 | 6.550 | 6.550 | 2,361,514 |
| 2023-03-27 | 6.350 | 6.400 | 6.100 | 6.400 | 6.400 | 6,830,598 |
| 2023-03-24 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 1,104,024 |
| 2023-03-23 | 6.450 | 6.578 | 6.325 | 6.340 | 6.340 | 2,826,737 |
| 2023-03-22 | 6.450 | 6.600 | 6.300 | 6.450 | 6.450 | 854,082 |
| 2023-03-21 | 6.400 | 6.600 | 6.228 | 6.450 | 6.450 | 2,450,275 |
| 2023-03-20 | 6.550 | 6.700 | 6.320 | 6.400 | 6.400 | 3,211,273 |
| 2023-03-17 | 6.500 | 6.700 | 6.400 | 6.550 | 6.550 | 2,320,066 |
| 2023-03-16 | 6.500 | 6.700 | 6.400 | 6.500 | 6.500 | 1,637,588 |
| 2023-03-15 | 6.650 | 6.800 | 6.500 | 6.500 | 6.500 | 1,748,861 |
| 2023-03-14 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 1,401,320 |
| 2023-03-13 | 6.550 | 6.900 | 6.500 | 6.650 | 6.650 | 3,179,041 |
| 2023-03-10 | 6.800 | 7.000 | 6.380 | 6.380 | 6.380 | 1,822,643 |
| 2023-03-09 | 6.350 | 7.000 | 6.200 | 6.850 | 6.850 | 3,460,014 |
| 2023-03-08 | 6.450 | 6.648 | 6.200 | 6.400 | 6.400 | 4,022,419 |
| 2023-03-07 | 6.950 | 7.000 | 6.300 | 6.580 | 6.580 | 7,106,399 |
| 2023-03-06 | 6.400 | 7.000 | 6.377 | 7.000 | 7.000 | 5,982,854 |
| 2023-03-03 | 6.150 | 6.570 | 6.100 | 6.400 | 6.400 | 9,284,554 |
| 2023-03-02 | 5.860 | 6.300 | 5.860 | 6.150 | 6.150 | 5,839,750 |
| 2023-03-01 | 5.650 | 6.000 | 5.500 | 5.800 | 5.800 | 4,252,061 |
| 2023-02-28 | 5.700 | 5.900 | 5.500 | 5.650 | 5.650 | 2,703,593 |
| 2023-02-27 | 5.400 | 5.900 | 5.400 | 5.700 | 5.700 | 5,373,014 |
| 2023-02-24 | 5.300 | 5.500 | 5.200 | 5.400 | 5.400 | 1,474,487 |
| 2023-02-23 | 5.550 | 5.700 | 5.200 | 5.360 | 5.360 | 1,935,422 |
| 2023-02-22 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 746,692 |
| 2023-02-21 | 5.300 | 5.485 | 5.200 | 5.400 | 5.400 | 2,104,564 |
| 2023-02-20 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,153,099 |
| 2023-02-17 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 2,458,087 |
| 2023-02-16 | 5.450 | 5.510 | 5.135 | 5.270 | 5.270 | 7,620,525 |
| 2023-02-15 | 5.150 | 5.800 | 5.000 | 5.450 | 5.450 | 7,484,215 |
| 2023-02-14 | 5.950 | 6.100 | 5.593 | 5.680 | 5.680 | 6,676,703 |
| 2023-02-13 | 5.750 | 6.180 | 5.600 | 5.900 | 5.900 | 9,640,615 |
| 2023-02-10 | 5.550 | 5.900 | 5.460 | 5.750 | 5.750 | 4,786,967 |
| 2023-02-09 | 5.700 | 5.800 | 5.400 | 5.600 | 5.600 | 6,305,569 |
| 2023-02-08 | 5.600 | 5.800 | 5.575 | 5.700 | 5.700 | 2,975,158 |
| 2023-02-07 | 5.550 | 5.700 | 5.400 | 5.600 | 5.600 | 3,485,942 |
| 2023-02-06 | 5.700 | 5.800 | 5.500 | 5.550 | 5.550 | 3,189,961 |
| 2023-02-03 | 5.650 | 5.800 | 5.569 | 5.700 | 5.700 | 2,267,056 |
| 2023-02-02 | 5.700 | 5.800 | 5.500 | 5.650 | 5.650 | 7,562,522 |
| 2023-02-01 | 5.850 | 6.000 | 5.600 | 5.700 | 5.700 | 2,334,923 |
| 2023-01-31 | 5.800 | 6.000 | 5.600 | 5.850 | 5.850 | 3,101,420 |
| 2023-01-30 | 5.750 | 5.900 | 5.600 | 5.900 | 5.900 | 1,778,210 |
| 2023-01-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 3,239,915 |
| 2023-01-26 | 5.600 | 5.900 | 5.500 | 5.900 | 5.900 | 3,490,653 |
| 2023-01-25 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 3,067,085 |
| 2023-01-24 | 5.700 | 5.900 | 5.627 | 5.700 | 5.700 | 2,467,593 |
| 2023-01-23 | 5.700 | 5.900 | 5.640 | 5.700 | 5.700 | 2,206,122 |
| 2023-01-20 | 5.850 | 6.000 | 5.600 | 5.700 | 5.700 | 2,794,247 |
| 2023-01-19 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 4,537,482 |
| 2023-01-18 | 5.800 | 6.200 | 5.600 | 5.850 | 5.850 | 5,223,349 |
| 2023-01-17 | 5.800 | 6.000 | 5.600 | 5.800 | 5.800 | 4,541,655 |
| 2023-01-16 | 5.700 | 6.200 | 5.600 | 5.800 | 5.800 | 4,288,040 |
| 2023-01-13 | 5.500 | 6.000 | 5.455 | 5.820 | 5.820 | 4,127,242 |
| 2023-01-12 | 5.750 | 6.000 | 5.325 | 5.580 | 5.580 | 7,148,411 |
| 2023-01-11 | 5.650 | 6.000 | 5.600 | 5.800 | 5.800 | 6,521,450 |
| 2023-01-10 | 5.455 | 5.800 | 5.455 | 5.650 | 5.650 | 5,977,714 |
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.