Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.150	8.350	7.900	8.200	8.200	701,016
2022-07-15	8.100	8.240	7.900	8.150	8.150	1,325,713
2022-07-14	8.100	8.330	7.965	8.100	8.100	476,442
2022-07-13	8.100	8.400	7.941	8.100	8.100	732,597
2022-07-12	8.100	8.470	7.930	8.180	8.180	499,203
2022-07-11	8.250	8.400	7.800	8.400	8.400	906,263
2022-07-08	8.250	8.400	8.125	8.200	8.200	656,180
2022-07-07	8.200	8.400	8.000	8.250	8.250	1,985,697
2022-07-06	8.600	8.820	8.099	8.200	8.200	1,907,318
2022-07-05	8.650	8.700	8.500	8.600	8.600	1,221,677
2022-07-04	8.800	9.500	8.500	8.650	8.650	1,877,526
2022-07-01	8.050	9.500	8.000	9.000	9.000	3,502,563
2022-06-30	8.150	8.200	7.800	8.030	8.030	1,748,938
2022-06-29	8.050	8.300	7.920	8.150	8.150	1,045,457
2022-06-28	7.900	8.300	7.850	8.050	8.050	1,079,477
2022-06-27	8.200	8.300	7.700	7.900	7.900	1,604,021
2022-06-24	7.900	8.300	7.700	8.200	8.200	2,035,285
2022-06-23	8.050	8.165	7.800	7.900	7.900	1,954,536
2022-06-22	8.560	8.560	7.900	8.100	8.100	3,508,608
2022-06-21	8.850	8.850	8.260	8.600	8.600	2,020,784
2022-06-20	8.800	9.100	8.550	8.800	8.800	2,031,803
2022-06-17	8.550	9.000	8.450	8.850	8.850	1,377,621
2022-06-16	8.950	9.035	8.415	8.470	8.470	2,240,284
2022-06-15	8.900	9.100	8.766	8.950	8.950	1,280,725
2022-06-14	9.300	9.300	8.600	8.800	8.800	3,787,010
2022-06-13	9.690	9.690	9.100	9.300	9.300	1,412,170
2022-06-10	10.000	10.100	9.600	9.600	9.600	2,990,669
2022-06-09	10.450	10.590	9.900	10.250	10.250	3,706,716
2022-06-08	10.800	11.475	10.100	10.500	10.500	4,654,694
2022-06-07	10.000	10.930	10.000	10.800	10.800	2,952,657
2022-06-06	9.850	10.200	9.500	9.950	9.950	1,699,292
2022-06-01	9.750	10.100	9.500	9.850	9.850	1,032,157
2022-05-31	9.850	10.200	9.600	9.900	9.900	1,447,399
2022-05-30	9.300	10.260	9.000	9.850	9.850	3,458,464
2022-05-27	9.250	9.500	9.000	9.300	9.300	1,697,378
2022-05-26	9.150	9.500	8.950	9.160	9.160	1,623,314
2022-05-25	9.050	9.300	8.800	9.150	9.150	572,210
2022-05-24	9.000	10.000	8.900	9.000	9.000	3,480,509
2022-05-23	9.200	9.400	8.700	9.000	9.000	1,092,752
2022-05-20	9.200	9.330	9.025	9.220	9.220	636,677
2022-05-19	9.200	9.380	8.788	9.200	9.200	960,887
2022-05-18	9.350	9.440	9.000	9.020	9.020	1,448,443
2022-05-17	9.350	10.000	9.200	9.350	9.350	839,584
2022-05-16	9.500	9.740	9.300	9.350	9.350	802,833
2022-05-13	9.000	10.000	9.000	9.500	9.500	2,954,646
2022-05-12	9.250	9.300	8.493	8.500	8.500	2,709,326
2022-05-11	9.750	10.000	9.100	9.300	9.300	1,313,281
2022-05-10	9.600	10.000	9.500	9.500	9.500	1,393,133
2022-05-09	10.000	10.220	9.500	9.500	9.500	1,947,275
2022-05-06	10.400	10.600	9.710	10.000	10.000	2,631,222
2022-05-05	10.850	10.850	10.130	10.700	10.700	1,952,661
2022-05-04	10.850	11.000	10.600	10.850	10.850	1,905,230
2022-05-03	10.600	11.000	10.375	10.900	10.900	3,913,104
2022-04-29	10.550	10.900	10.283	10.600	10.600	2,842,622
2022-04-28	10.350	10.900	10.000	10.550	10.550	1,492,271
2022-04-27	10.750	10.900	10.000	10.350	10.350	2,383,898
2022-04-26	10.150	11.500	9.800	10.750	10.750	3,177,006
2022-04-25	10.400	10.800	9.600	9.800	9.800	3,016,758
2022-04-22	10.250	10.800	10.000	10.800	10.800	2,612,486
2022-04-21	10.450	10.500	9.700	10.100	10.100	4,728,816

← NewerPage 19 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.