Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 6.475 | 6.700 | 6.211 | 6.350 | 6.350 | 1,462,067 |
| 2022-10-11 | 6.875 | 7.000 | 6.250 | 6.475 | 6.475 | 1,710,955 |
| 2022-10-10 | 6.350 | 7.250 | 6.248 | 6.875 | 6.875 | 4,408,592 |
| 2022-10-07 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 544,080 |
| 2022-10-06 | 6.000 | 6.380 | 5.800 | 6.000 | 6.000 | 3,388,097 |
| 2022-10-05 | 6.000 | 6.150 | 5.888 | 6.000 | 6.000 | 772,158 |
| 2022-10-04 | 6.300 | 6.600 | 5.880 | 6.000 | 6.000 | 2,090,594 |
| 2022-10-03 | 6.500 | 6.700 | 6.000 | 6.300 | 6.300 | 1,567,025 |
| 2022-09-30 | 6.450 | 6.574 | 6.300 | 6.500 | 6.500 | 1,329,930 |
| 2022-09-29 | 6.850 | 7.000 | 6.300 | 6.480 | 6.480 | 1,369,347 |
| 2022-09-28 | 7.250 | 7.500 | 6.700 | 6.850 | 6.850 | 3,274,478 |
| 2022-09-27 | 7.050 | 7.250 | 6.800 | 7.250 | 7.250 | 1,179,263 |
| 2022-09-26 | 6.550 | 7.500 | 6.500 | 7.100 | 7.100 | 4,068,725 |
| 2022-09-23 | 6.800 | 7.000 | 6.270 | 6.500 | 6.500 | 2,803,829 |
| 2022-09-22 | 6.550 | 7.000 | 6.400 | 6.800 | 6.800 | 1,746,204 |
| 2022-09-21 | 5.900 | 7.000 | 5.855 | 6.550 | 6.550 | 6,564,353 |
| 2022-09-20 | 5.700 | 6.200 | 5.550 | 5.880 | 5.880 | 3,467,011 |
| 2022-09-16 | 5.700 | 5.900 | 5.300 | 5.700 | 5.700 | 4,713,363 |
| 2022-09-15 | 5.900 | 6.200 | 5.666 | 5.700 | 5.700 | 3,593,201 |
| 2022-09-14 | 7.200 | 7.400 | 5.680 | 6.000 | 6.000 | 25,534,080 |
| 2022-09-13 | 7.400 | 7.590 | 7.200 | 7.300 | 7.300 | 378,463 |
| 2022-09-12 | 6.600 | 8.300 | 6.500 | 7.400 | 7.400 | 8,513,544 |
| 2022-09-09 | 6.450 | 6.800 | 6.150 | 6.430 | 6.430 | 5,239,858 |
| 2022-09-08 | 7.250 | 7.370 | 6.400 | 6.450 | 6.450 | 6,702,078 |
| 2022-09-07 | 7.200 | 7.400 | 7.100 | 7.250 | 7.250 | 1,948,239 |
| 2022-09-06 | 7.300 | 7.400 | 7.100 | 7.200 | 7.200 | 1,778,766 |
| 2022-09-05 | 7.500 | 7.500 | 7.216 | 7.300 | 7.300 | 1,941,382 |
| 2022-09-02 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 946,518 |
| 2022-09-01 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 566,149 |
| 2022-08-31 | 7.750 | 8.000 | 7.255 | 7.500 | 7.500 | 1,501,909 |
| 2022-08-30 | 8.050 | 8.500 | 7.525 | 7.750 | 7.750 | 1,604,888 |
| 2022-08-26 | 7.750 | 8.500 | 7.600 | 8.050 | 8.050 | 2,590,462 |
| 2022-08-25 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,124,725 |
| 2022-08-24 | 7.400 | 8.000 | 7.336 | 7.750 | 7.750 | 1,702,929 |
| 2022-08-23 | 7.400 | 7.500 | 7.200 | 7.300 | 7.300 | 1,421,676 |
| 2022-08-22 | 7.525 | 7.525 | 7.300 | 7.300 | 7.300 | 1,480,138 |
| 2022-08-19 | 7.450 | 7.800 | 7.333 | 7.600 | 7.600 | 1,220,005 |
| 2022-08-18 | 7.750 | 7.800 | 7.400 | 7.500 | 7.500 | 1,215,660 |
| 2022-08-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,444,572 |
| 2022-08-16 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 982,177 |
| 2022-08-15 | 7.750 | 8.000 | 7.500 | 7.700 | 7.700 | 1,617,828 |
| 2022-08-12 | 7.750 | 7.925 | 7.650 | 7.750 | 7.750 | 2,419,759 |
| 2022-08-11 | 7.750 | 8.000 | 7.650 | 7.750 | 7.750 | 627,207 |
| 2022-08-10 | 7.950 | 8.200 | 7.500 | 7.750 | 7.750 | 1,185,830 |
| 2022-08-09 | 7.900 | 8.200 | 7.500 | 7.950 | 7.950 | 2,477,764 |
| 2022-08-08 | 7.600 | 8.000 | 7.450 | 7.950 | 7.950 | 3,238,359 |
| 2022-08-05 | 7.400 | 7.900 | 7.300 | 7.600 | 7.600 | 3,482,498 |
| 2022-08-04 | 7.600 | 7.900 | 7.300 | 7.400 | 7.400 | 1,992,515 |
| 2022-08-03 | 7.400 | 7.900 | 7.300 | 7.600 | 7.600 | 1,923,134 |
| 2022-08-02 | 7.600 | 7.900 | 7.330 | 7.400 | 7.400 | 4,092,360 |
| 2022-08-01 | 7.400 | 7.900 | 7.300 | 7.400 | 7.400 | 3,736,346 |
| 2022-07-29 | 7.600 | 7.800 | 7.300 | 7.400 | 7.400 | 1,160,235 |
| 2022-07-28 | 7.600 | 7.770 | 7.300 | 7.600 | 7.600 | 741,366 |
| 2022-07-27 | 7.750 | 7.900 | 7.325 | 7.500 | 7.500 | 2,454,538 |
| 2022-07-26 | 7.750 | 7.900 | 7.600 | 7.750 | 7.750 | 1,012,560 |
| 2022-07-25 | 7.850 | 7.900 | 7.500 | 7.750 | 7.750 | 1,884,375 |
| 2022-07-22 | 8.100 | 8.400 | 7.500 | 7.850 | 7.850 | 2,063,302 |
| 2022-07-21 | 8.100 | 8.220 | 7.855 | 8.100 | 8.100 | 2,281,518 |
| 2022-07-20 | 8.100 | 8.400 | 7.855 | 8.100 | 8.100 | 1,613,903 |
| 2022-07-19 | 8.200 | 8.400 | 7.800 | 8.100 | 8.100 | 1,014,783 |
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.