Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.250 | 5.670 | 5.190 | 5.550 | 5.550 | 5,827,312 |
| 2023-01-06 | 5.250 | 5.500 | 5.200 | 5.200 | 5.200 | 9,096,311 |
| 2023-01-05 | 5.400 | 5.550 | 5.133 | 5.250 | 5.250 | 8,496,960 |
| 2023-01-04 | 5.800 | 6.000 | 5.198 | 5.300 | 5.300 | 19,126,359 |
| 2023-01-03 | 6.250 | 6.500 | 4.960 | 5.650 | 5.650 | 51,564,922 |
| 2022-12-30 | 7.150 | 7.300 | 6.700 | 7.100 | 7.100 | 8,901,598 |
| 2022-12-29 | 7.000 | 7.400 | 6.855 | 7.150 | 7.150 | 9,174,849 |
| 2022-12-28 | 7.050 | 7.200 | 6.883 | 7.100 | 7.100 | 6,083,112 |
| 2022-12-23 | 7.000 | 7.232 | 6.880 | 7.000 | 7.000 | 8,348,344 |
| 2022-12-22 | 6.750 | 7.300 | 6.750 | 7.000 | 7.000 | 19,782,141 |
| 2022-12-21 | 6.600 | 7.200 | 6.500 | 6.700 | 6.700 | 17,961,289 |
| 2022-12-20 | 6.050 | 6.800 | 5.900 | 6.600 | 6.600 | 11,235,380 |
| 2022-12-19 | 6.000 | 6.200 | 5.730 | 6.050 | 6.050 | 8,074,376 |
| 2022-12-16 | 6.000 | 6.200 | 5.835 | 5.950 | 5.950 | 5,685,559 |
| 2022-12-15 | 5.850 | 6.100 | 5.800 | 6.050 | 6.050 | 11,167,060 |
| 2022-12-14 | 5.300 | 6.080 | 5.100 | 5.900 | 5.900 | 82,939,438 |
| 2022-12-13 | 6.750 | 6.800 | 6.300 | 6.350 | 6.350 | 3,551,486 |
| 2022-12-12 | 6.900 | 7.100 | 6.664 | 6.750 | 6.750 | 693,410 |
| 2022-12-09 | 6.950 | 7.100 | 6.700 | 6.900 | 6.900 | 793,710 |
| 2022-12-08 | 7.000 | 7.100 | 6.520 | 6.900 | 6.900 | 1,647,066 |
| 2022-12-07 | 7.325 | 7.500 | 6.800 | 6.990 | 6.990 | 4,621,398 |
| 2022-12-06 | 7.750 | 8.100 | 7.000 | 7.325 | 7.325 | 10,016,210 |
| 2022-12-05 | 8.200 | 8.600 | 8.090 | 8.450 | 8.450 | 6,135,370 |
| 2022-12-02 | 8.050 | 8.300 | 8.000 | 8.100 | 8.100 | 2,004,375 |
| 2022-12-01 | 8.100 | 8.300 | 7.800 | 8.050 | 8.050 | 1,531,610 |
| 2022-11-30 | 8.000 | 8.300 | 7.700 | 8.100 | 8.100 | 1,315,470 |
| 2022-11-29 | 8.300 | 8.500 | 7.800 | 7.990 | 7.990 | 2,248,151 |
| 2022-11-28 | 8.050 | 8.800 | 7.850 | 8.250 | 8.250 | 6,468,091 |
| 2022-11-25 | 7.950 | 8.300 | 7.600 | 7.950 | 7.950 | 3,514,354 |
| 2022-11-24 | 8.550 | 9.300 | 7.500 | 7.990 | 7.990 | 16,893,869 |
| 2022-11-23 | 7.100 | 8.900 | 7.100 | 8.500 | 8.500 | 18,337,740 |
| 2022-11-22 | 6.100 | 7.300 | 6.100 | 7.100 | 7.100 | 14,826,400 |
| 2022-11-21 | 5.850 | 6.100 | 5.700 | 5.900 | 5.900 | 920,944 |
| 2022-11-18 | 6.000 | 6.020 | 5.700 | 5.850 | 5.850 | 743,821 |
| 2022-11-17 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 530,046 |
| 2022-11-16 | 6.000 | 6.300 | 5.864 | 6.100 | 6.100 | 1,399,800 |
| 2022-11-15 | 5.950 | 6.100 | 5.800 | 6.000 | 6.000 | 1,189,725 |
| 2022-11-14 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 693,904 |
| 2022-11-11 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 553,071 |
| 2022-11-10 | 5.800 | 6.000 | 5.725 | 5.950 | 5.950 | 607,480 |
| 2022-11-09 | 5.800 | 6.000 | 5.662 | 5.800 | 5.800 | 670,804 |
| 2022-11-08 | 5.500 | 6.000 | 5.400 | 5.800 | 5.800 | 1,345,267 |
| 2022-11-07 | 5.550 | 5.600 | 5.420 | 5.500 | 5.500 | 1,327,653 |
| 2022-11-04 | 5.800 | 6.000 | 5.400 | 5.550 | 5.550 | 3,013,987 |
| 2022-11-03 | 5.600 | 6.000 | 5.500 | 5.800 | 5.800 | 2,271,483 |
| 2022-11-02 | 5.950 | 6.000 | 5.500 | 5.600 | 5.600 | 6,610,009 |
| 2022-11-01 | 6.050 | 6.200 | 5.900 | 5.950 | 5.950 | 3,036,780 |
| 2022-10-31 | 6.050 | 6.400 | 5.925 | 6.100 | 6.100 | 1,030,308 |
| 2022-10-28 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 465,276 |
| 2022-10-27 | 6.000 | 6.200 | 5.800 | 5.940 | 5.940 | 998,301 |
| 2022-10-26 | 6.000 | 6.200 | 5.800 | 6.100 | 6.100 | 754,390 |
| 2022-10-25 | 6.000 | 6.200 | 5.800 | 6.050 | 6.050 | 908,144 |
| 2022-10-24 | 6.250 | 6.300 | 5.800 | 6.000 | 6.000 | 3,615,911 |
| 2022-10-21 | 6.250 | 6.500 | 6.125 | 6.250 | 6.250 | 583,248 |
| 2022-10-20 | 6.400 | 6.500 | 6.200 | 6.350 | 6.350 | 1,054,523 |
| 2022-10-19 | 6.550 | 6.800 | 6.300 | 6.400 | 6.400 | 966,638 |
| 2022-10-18 | 6.250 | 6.670 | 6.000 | 6.550 | 6.550 | 2,046,459 |
| 2022-10-17 | 6.350 | 6.500 | 6.000 | 6.500 | 6.500 | 503,991 |
| 2022-10-14 | 6.100 | 6.470 | 6.000 | 6.350 | 6.350 | 752,258 |
| 2022-10-13 | 6.350 | 6.500 | 6.000 | 6.000 | 6.000 | 1,356,495 |
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.