Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.300	12.700	10.500	11.200	11.200	15,486,780
2022-01-21	14.650	15.000	10.700	11.000	11.000	37,851,020
2022-01-20	12.100	15.500	11.800	14.000	14.000	45,882,461
2022-01-19	10.600	12.500	10.489	12.000	12.000	23,725,240
2022-01-18	9.850	11.090	9.700	10.500	10.500	19,835,910
2022-01-17	8.700	11.500	8.700	9.950	9.950	32,585,910
2022-01-14	9.100	9.500	8.000	8.970	8.970	17,572,779
2022-01-13	6.950	9.500	6.900	9.100	9.100	36,735,340
2022-01-12	6.950	7.200	6.600	7.100	7.100	2,150,897
2022-01-11	6.975	7.200	6.750	6.950	6.950	720,578
2022-01-10	6.900	7.175	6.600	6.920	6.920	1,419,686
2022-01-07	6.950	7.200	6.600	7.000	7.000	2,006,894
2022-01-06	7.050	7.200	6.730	6.800	6.800	1,917,325
2022-01-05	6.950	7.200	6.700	7.200	7.200	1,598,607
2022-01-04	7.000	7.400	6.840	7.200	7.200	3,024,884
2021-12-31	6.800	7.200	6.600	7.000	7.000	1,589,983
2021-12-30	7.200	7.500	6.840	6.840	6.840	3,534,327
2021-12-29	6.600	7.300	6.000	7.100	7.100	2,114,339
2021-12-24	6.500	6.800	6.400	6.600	6.600	653,137
2021-12-23	6.700	6.800	6.200	6.500	6.500	4,537,362
2021-12-22	6.650	7.000	6.555	6.700	6.700	2,218,677
2021-12-21	6.800	7.000	6.500	6.800	6.800	1,832,741
2021-12-20	7.000	7.000	6.600	6.700	6.700	2,458,523
2021-12-17	6.850	6.970	6.700	6.790	6.790	1,002,446
2021-12-16	6.990	6.990	6.710	6.800	6.800	1,645,575
2021-12-15	7.050	7.400	6.760	6.850	6.850	588,967
2021-12-14	7.050	7.400	6.700	7.050	7.050	1,391,028
2021-12-13	7.000	7.300	6.850	7.050	7.050	1,259,380
2021-12-10	7.100	7.300	6.700	7.000	7.000	1,302,566
2021-12-09	6.850	7.300	6.725	6.900	6.900	2,396,677
2021-12-08	7.050	7.300	6.733	6.800	6.800	2,773,417
2021-12-07	7.150	7.300	6.800	7.050	7.050	2,046,476
2021-12-06	7.250	7.500	6.935	7.020	7.020	1,443,377
2021-12-03	7.200	7.500	7.000	7.250	7.250	2,235,939
2021-12-02	7.050	7.500	6.981	7.200	7.200	2,488,991
2021-12-01	7.050	7.200	6.900	7.050	7.050	2,956,277
2021-11-30	7.050	7.168	6.925	7.050	7.050	2,114,684
2021-11-29	7.000	7.270	7.000	7.050	7.050	2,282,054
2021-11-26	7.500	7.600	7.000	7.000	7.000	4,834,947
2021-11-25	7.475	7.700	7.400	7.500	7.500	3,022,644
2021-11-24	7.350	7.700	7.200	7.475	7.475	1,764,008
2021-11-23	7.375	7.750	7.200	7.500	7.500	3,715,264
2021-11-22	7.250	7.500	7.166	7.440	7.440	2,123,754
2021-11-19	7.250	7.500	7.100	7.100	7.100	1,435,623
2021-11-18	7.200	7.500	7.055	7.350	7.350	2,776,329
2021-11-17	7.100	7.500	6.900	7.000	7.000	2,288,592
2021-11-16	7.250	7.500	6.900	7.000	7.000	3,567,473
2021-11-15	6.950	7.250	6.900	7.000	7.000	2,967,185
2021-11-12	7.125	7.250	6.900	7.250	7.250	3,420,745
2021-11-11	7.350	7.500	7.000	7.100	7.100	3,392,526
2021-11-10	7.300	7.500	7.100	7.400	7.400	2,023,293
2021-11-09	7.300	7.498	7.100	7.300	7.300	2,618,102
2021-11-08	7.300	7.500	7.100	7.300	7.300	2,103,815
2021-11-05	7.300	7.500	7.100	7.150	7.150	1,956,980
2021-11-04	7.500	7.700	7.250	7.300	7.300	4,392,745
2021-11-03	7.500	7.700	7.310	7.500	7.500	2,129,644
2021-11-02	7.425	7.700	7.250	7.350	7.350	4,802,854
2021-11-01	7.250	7.900	7.000	7.350	7.350	11,594,230
2021-10-29	6.900	7.200	6.800	6.900	6.900	1,528,334
2021-10-28	6.950	7.100	6.800	6.900	6.900	3,011,239

← NewerPage 21 of 22 · 1,262 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.