Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.840	0.840	0.780	0.820	0.820	47,087,721
2025-05-22	0.840	0.870	0.820	0.820	0.820	20,278,383
2025-05-21	0.870	0.890	0.820	0.830	0.830	49,375,110
2025-05-20	0.830	0.900	0.820	0.878	0.878	56,605,052
2025-05-19	0.885	0.900	0.781	0.840	0.840	100,522,856
2025-05-16	0.890	0.900	0.870	0.880	0.880	13,520,413
2025-05-15	0.880	0.900	0.850	0.890	0.890	96,162,090
2025-05-14	0.885	0.900	0.860	0.880	0.880	31,307,804
2025-05-13	0.905	0.940	0.870	0.885	0.885	24,808,987
2025-05-12	0.905	0.940	0.870	0.905	0.905	29,892,350
2025-05-09	0.885	0.940	0.870	0.905	0.905	64,251,567
2025-05-08	0.905	0.939	0.870	0.885	0.885	71,363,598
2025-05-07	0.910	0.940	0.860	0.880	0.880	71,820,302
2025-05-06	0.965	1.000	0.880	0.910	0.910	48,890,816
2025-05-02	0.965	1.000	0.900	0.900	0.900	41,799,539
2025-05-01	0.975	1.000	0.930	0.965	0.965	10,441,236
2025-04-30	0.985	1.000	0.930	0.975	0.975	21,074,651
2025-04-29	1.020	1.040	0.950	0.980	0.980	22,269,324
2025-04-28	0.975	1.040	0.920	1.000	1.000	44,661,070
2025-04-25	0.925	1.000	0.900	0.960	0.960	51,294,199
2025-04-24	0.920	0.950	0.900	0.925	0.925	19,265,400
2025-04-23	0.965	1.000	0.900	0.920	0.920	31,136,230
2025-04-22	0.975	1.000	0.866	0.940	0.940	48,211,801
2025-04-17	0.940	1.000	0.900	0.925	0.925	19,543,070
2025-04-16	0.960	1.000	0.922	0.940	0.940	21,240,430
2025-04-15	0.950	1.000	0.900	0.950	0.950	18,532,260
2025-04-14	0.925	1.000	0.900	0.960	0.960	30,548,900
2025-04-11	0.950	1.000	0.900	0.910	0.910	18,355,740
2025-04-10	1.000	1.040	0.902	0.950	0.950	20,882,279
2025-04-09	0.925	1.000	0.862	0.925	0.925	24,939,600
2025-04-08	0.905	0.970	0.860	0.930	0.930	40,885,820
2025-04-07	0.825	0.950	0.750	0.870	0.870	110,664,398
2025-04-04	0.935	0.950	0.720	0.850	0.850	133,515,594
2025-04-03	0.975	1.000	0.900	0.900	0.900	25,094,100
2025-04-02	0.975	1.020	0.950	0.965	0.965	28,008,010
2025-04-01	1.025	1.050	0.950	0.975	0.975	45,982,922
2025-03-31	1.025	1.100	0.980	0.995	0.995	113,284,000
2025-03-28	1.005	1.020	0.980	1.000	1.000	27,834,680
2025-03-27	1.005	1.020	0.990	1.005	1.005	19,538,471
2025-03-26	1.000	1.020	0.980	1.005	1.005	42,110,406
2025-03-25	1.015	1.040	0.980	1.000	1.000	36,984,910
2025-03-24	1.040	1.080	0.985	1.015	1.015	44,023,059
2025-03-21	1.010	1.074	0.980	1.005	1.005	39,947,367
2025-03-20	1.025	1.050	0.960	0.985	0.985	40,502,992
2025-03-19	1.025	1.050	1.000	1.025	1.025	18,198,340
2025-03-18	1.050	1.100	1.000	1.020	1.020	25,797,539
2025-03-17	1.060	1.122	1.000	1.072	1.072	30,312,619
2025-03-14	1.100	1.150	1.000	1.050	1.050	29,435,010
2025-03-13	1.030	1.070	0.980	1.035	1.035	20,385,920
2025-03-12	1.040	1.080	0.980	1.012	1.012	37,053,621
2025-03-11	1.040	1.080	1.000	1.040	1.040	24,585,980
2025-03-10	1.050	1.100	1.000	1.040	1.040	37,808,281
2025-03-07	1.025	1.100	1.000	1.050	1.050	58,116,160
2025-03-06	1.025	1.098	1.000	1.025	1.025	57,716,793
2025-03-05	1.075	1.200	0.950	1.000	1.000	52,328,168
2025-03-04	1.055	1.080	0.980	0.990	0.990	95,130,570
2025-03-03	1.065	1.239	1.010	1.044	1.044	251,335,906
2025-02-28	0.915	0.940	0.870	0.910	0.910	46,494,711
2025-02-27	0.915	0.930	0.900	0.920	0.920	16,725,381
2025-02-26	0.945	0.970	0.900	0.920	0.920	24,436,061

← NewerPage 7 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.