Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.450	11.500	10.500	10.550	10.550	2,838,567
2022-04-19	11.450	12.500	11.000	11.520	11.520	5,431,794
2022-04-14	10.850	11.900	10.800	11.480	11.480	6,550,286
2022-04-13	10.050	11.500	10.000	10.800	10.800	6,283,116
2022-04-12	10.150	10.500	9.600	10.250	10.250	2,299,765
2022-04-11	10.050	10.500	9.600	9.800	9.800	3,217,331
2022-04-08	9.800	10.200	9.600	10.120	10.120	2,795,571
2022-04-07	10.250	10.300	9.000	10.000	10.000	5,281,957
2022-04-06	8.550	10.800	8.431	10.250	10.250	10,757,730
2022-04-05	8.600	9.000	8.200	8.500	8.500	3,017,280
2022-04-04	8.600	8.700	8.300	8.380	8.380	1,945,916
2022-04-01	8.600	8.700	8.380	8.380	8.380	2,446,331
2022-03-31	8.650	8.700	8.330	8.600	8.600	2,456,878
2022-03-30	9.000	9.000	8.400	8.500	8.500	3,368,917
2022-03-29	9.075	9.170	8.800	8.830	8.830	2,574,118
2022-03-28	9.250	9.500	8.800	9.000	9.000	3,213,130
2022-03-25	9.150	9.690	9.000	9.250	9.250	3,586,258
2022-03-24	8.950	9.400	8.710	9.240	9.240	2,911,529
2022-03-23	8.850	9.200	8.700	8.950	8.950	651,252
2022-03-22	8.950	9.050	8.500	8.850	8.850	1,822,187
2022-03-21	8.850	9.400	8.700	8.950	8.950	2,090,554
2022-03-18	8.500	9.000	8.488	8.850	8.850	2,005,797
2022-03-17	8.500	8.600	8.100	8.500	8.500	1,810,598
2022-03-16	8.900	8.910	7.750	8.400	8.400	9,047,626
2022-03-15	10.050	10.150	8.800	8.800	8.800	6,495,390
2022-03-14	10.250	10.300	9.300	10.000	10.000	4,166,186
2022-03-11	10.100	10.600	10.000	10.250	10.250	2,254,306
2022-03-10	10.000	10.400	9.600	10.400	10.400	3,807,878
2022-03-09	9.650	10.500	9.400	10.140	10.140	2,042,870
2022-03-08	10.050	10.475	9.000	9.900	9.900	3,217,088
2022-03-07	9.650	10.500	9.000	10.050	10.050	4,186,141
2022-03-04	9.800	10.000	9.200	9.700	9.700	2,552,391
2022-03-03	10.050	10.500	9.600	9.900	9.900	1,833,754
2022-03-02	10.250	10.400	9.500	10.050	10.050	3,190,411
2022-03-01	9.850	10.450	9.300	10.200	10.200	3,955,347
2022-02-28	9.950	10.400	9.700	9.900	9.900	2,958,189
2022-02-25	10.100	10.428	9.700	10.000	10.000	2,361,363
2022-02-24	10.450	10.500	9.400	9.850	9.850	5,532,649
2022-02-23	9.950	10.700	9.700	10.550	10.550	2,999,839
2022-02-22	9.900	10.000	9.250	9.900	9.900	4,358,007
2022-02-21	10.550	10.600	9.841	10.000	10.000	6,147,885
2022-02-18	10.850	11.000	10.500	10.600	10.600	3,038,505
2022-02-17	11.000	11.200	10.500	10.850	10.850	1,888,611
2022-02-16	10.950	11.800	10.800	11.000	11.000	5,407,635
2022-02-15	10.650	11.500	10.200	11.000	11.000	4,404,013
2022-02-14	11.150	11.239	10.000	10.600	10.600	3,321,607
2022-02-11	11.150	11.400	10.800	11.150	11.150	2,427,062
2022-02-10	11.200	11.500	10.800	11.280	11.280	3,310,887
2022-02-09	12.250	13.000	11.000	11.140	11.140	7,453,072
2022-02-08	11.050	11.700	10.563	11.200	11.200	3,786,498
2022-02-07	11.150	11.800	10.600	10.800	10.800	3,122,976
2022-02-04	11.050	11.800	10.931	11.000	11.000	3,701,392
2022-02-03	11.050	11.800	10.800	11.100	11.100	3,363,510
2022-02-02	11.300	11.500	10.735	10.960	10.960	1,723,455
2022-02-01	10.400	11.500	9.800	11.200	11.200	7,719,462
2022-01-31	10.700	11.100	10.300	10.400	10.400	2,961,604
2022-01-28	10.700	11.133	10.300	10.500	10.500	5,426,461
2022-01-27	11.450	11.500	10.525	10.700	10.700	4,752,068
2022-01-26	9.950	12.000	9.801	11.300	11.300	8,719,946
2022-01-25	11.000	11.909	9.500	9.950	9.950	13,406,580

← NewerPage 20 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.