Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.615	0.650	0.580	0.610	0.610	94,073,067
2025-08-15	0.615	0.650	0.580	0.615	0.615	19,786,068
2025-08-14	0.615	0.650	0.580	0.615	0.615	22,462,493
2025-08-13	0.625	0.650	0.550	0.615	0.615	66,198,851
2025-08-12	0.625	0.700	0.600	0.650	0.650	36,898,845
2025-08-11	0.635	0.670	0.600	0.625	0.625	43,980,554
2025-08-08	0.625	0.670	0.600	0.635	0.635	53,261,183
2025-08-07	0.675	0.700	0.600	0.660	0.660	106,179,110
2025-08-06	0.615	0.700	0.550	0.683	0.683	112,690,141
2025-08-05	0.615	0.700	0.550	0.600	0.600	106,119,883
2025-08-04	0.665	0.714	0.580	0.610	0.610	106,664,998
2025-08-01	0.675	0.714	0.630	0.650	0.650	30,490,629
2025-07-31	0.675	0.700	0.650	0.700	0.700	47,051,297
2025-07-30	0.715	0.765	0.650	0.694	0.694	79,845,804
2025-07-29	0.690	0.750	0.680	0.734	0.734	49,310,520
2025-07-28	0.775	0.800	0.660	0.730	0.730	98,992,740
2025-07-25	0.745	0.800	0.700	0.775	0.775	59,870,244
2025-07-24	0.830	0.850	0.726	0.750	0.750	189,442,263
2025-07-23	0.825	0.900	0.800	0.840	0.840	43,211,514
2025-07-22	0.850	0.900	0.800	0.850	0.850	28,941,433
2025-07-21	0.840	0.910	0.800	0.850	0.850	72,811,793
2025-07-18	0.910	0.980	0.850	0.894	0.894	105,654,136
2025-07-17	0.930	1.000	0.900	0.930	0.930	33,683,395
2025-07-16	0.970	1.000	0.910	0.930	0.930	34,733,277
2025-07-15	1.000	1.030	0.950	0.970	0.970	23,925,620
2025-07-14	1.000	1.030	0.970	1.020	1.020	22,707,104
2025-07-11	1.000	1.050	0.950	1.000	1.000	35,007,847
2025-07-10	0.965	1.050	0.955	1.000	1.000	65,088,511
2025-07-09	0.950	0.990	0.920	0.965	0.965	21,067,628
2025-07-08	0.945	1.000	0.900	0.950	0.950	26,920,546
2025-07-07	0.975	0.990	0.900	0.910	0.910	17,989,408
2025-07-04	0.950	1.000	0.900	1.000	1.000	28,713,201
2025-07-03	0.940	1.000	0.900	0.950	0.950	13,624,326
2025-07-02	0.940	0.977	0.900	0.940	0.940	9,918,669
2025-07-01	0.915	1.000	0.850	0.940	0.940	37,898,801
2025-06-30	0.915	0.955	0.880	0.891	0.891	8,808,600
2025-06-27	0.890	0.950	0.870	0.915	0.915	13,171,987
2025-06-26	0.925	0.950	0.850	0.890	0.890	32,681,965
2025-06-25	0.875	1.000	0.850	0.936	0.936	71,685,252
2025-06-24	0.850	0.900	0.830	0.870	0.870	14,653,860
2025-06-23	0.875	0.910	0.830	0.859	0.859	27,877,430
2025-06-20	0.880	0.910	0.850	0.875	0.875	25,310,529
2025-06-19	0.890	0.920	0.860	0.880	0.880	11,342,593
2025-06-18	0.895	0.930	0.860	0.890	0.890	18,071,383
2025-06-17	0.890	0.950	0.860	0.905	0.905	16,737,615
2025-06-16	0.910	0.940	0.860	0.930	0.930	22,817,030
2025-06-13	0.925	0.940	0.850	0.910	0.910	35,313,464
2025-06-12	0.975	1.000	0.873	0.940	0.940	61,315,388
2025-06-11	0.825	1.050	0.800	0.970	0.970	282,625,574
2025-06-10	0.860	0.880	0.780	0.810	0.810	47,809,158
2025-06-09	0.835	0.850	0.817	0.832	0.832	22,391,035
2025-06-06	0.805	0.860	0.780	0.802	0.802	32,901,873
2025-06-05	0.810	0.820	0.780	0.805	0.805	23,244,925
2025-06-04	0.825	0.836	0.780	0.810	0.810	74,336,546
2025-06-03	0.865	0.880	0.805	0.825	0.825	43,131,556
2025-06-02	0.830	0.850	0.800	0.835	0.835	32,655,372
2025-05-30	0.865	0.880	0.802	0.847	0.847	42,464,444
2025-05-29	0.835	0.900	0.820	0.865	0.865	43,258,213
2025-05-28	0.820	0.850	0.800	0.835	0.835	16,831,854
2025-05-27	0.815	0.870	0.780	0.820	0.820	22,677,075

← NewerPage 6 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.