Helium One Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.925	0.950	0.900	0.910	0.910	54,307,441
2025-02-24	0.940	0.960	0.900	0.920	0.920	33,067,301
2025-02-21	0.950	0.970	0.920	0.950	0.950	25,681,240
2025-02-20	0.970	1.000	0.930	0.950	0.950	37,782,801
2025-02-19	0.965	1.000	0.930	0.976	0.976	35,672,289
2025-02-18	0.930	0.970	0.920	0.946	0.946	25,024,631
2025-02-17	0.985	1.000	0.920	0.930	0.930	55,337,887
2025-02-14	0.995	1.020	0.950	0.990	0.990	30,844,820
2025-02-13	1.025	1.050	0.970	0.995	0.995	44,791,238
2025-02-12	1.055	1.100	0.988	1.020	1.020	154,234,094
2025-02-11	0.860	1.070	0.850	1.010	1.010	275,300,281
2025-02-10	0.865	0.880	0.830	0.860	0.860	32,904,379
2025-02-07	0.865	0.900	0.850	0.870	0.870	16,406,109
2025-02-06	0.880	0.900	0.850	0.865	0.865	14,740,450
2025-02-05	0.865	0.892	0.839	0.892	0.892	35,389,219
2025-02-04	0.875	0.900	0.850	0.865	0.865	32,853,031
2025-02-03	0.885	0.900	0.850	0.875	0.875	29,912,930
2025-01-31	0.885	0.902	0.870	0.902	0.902	24,753,410
2025-01-30	0.875	0.900	0.862	0.885	0.885	21,278,029
2025-01-29	0.825	0.900	0.815	0.875	0.875	36,445,500
2025-01-28	0.875	0.890	0.860	0.890	0.890	13,506,820
2025-01-27	0.890	0.900	0.850	0.862	0.862	50,660,762
2025-01-24	0.880	0.900	0.860	0.885	0.885	41,231,762
2025-01-23	0.890	0.900	0.860	0.880	0.880	29,735,730
2025-01-22	0.920	0.950	0.881	0.890	0.890	35,058,859
2025-01-21	0.890	0.930	0.860	0.910	0.910	40,100,770
2025-01-20	0.905	0.920	0.880	0.885	0.885	36,909,840
2025-01-17	0.910	0.920	0.885	0.905	0.905	34,145,449
2025-01-16	0.920	0.930	0.880	0.910	0.910	44,397,328
2025-01-15	0.925	0.950	0.900	0.918	0.918	24,004,660
2025-01-14	0.920	0.950	0.880	0.880	0.880	31,384,330
2025-01-13	0.900	0.930	0.890	0.928	0.928	22,261,520
2025-01-10	0.935	0.950	0.890	0.890	0.890	41,946,359
2025-01-09	0.935	0.950	0.910	0.935	0.935	23,337,711
2025-01-08	0.915	0.950	0.891	0.912	0.912	41,478,578
2025-01-07	0.940	0.950	0.900	0.920	0.920	31,590,539
2025-01-06	0.960	0.980	0.926	0.950	0.950	20,073,301
2025-01-03	0.960	0.990	0.930	0.980	0.980	19,385,400
2025-01-02	0.895	0.980	0.880	0.980	0.980	41,566,480
2024-12-31	0.895	0.910	0.880	0.895	0.895	24,222,141
2024-12-30	0.915	0.930	0.880	0.918	0.918	36,084,633
2024-12-27	0.955	0.980	0.900	0.920	0.920	28,059,199
2024-12-24	0.950	0.980	0.930	0.955	0.955	9,417,023
2024-12-23	0.915	0.980	0.910	0.970	0.970	47,720,168
2024-12-20	0.875	0.920	0.850	0.905	0.905	40,134,848
2024-12-19	0.885	0.900	0.850	0.875	0.875	31,297,381
2024-12-18	0.890	0.900	0.830	0.870	0.870	62,065,230
2024-12-17	0.955	0.970	0.867	0.890	0.890	78,772,398
2024-12-16	0.945	1.020	0.938	0.972	0.972	63,029,398
2024-12-13	0.930	0.979	0.908	0.979	0.979	53,294,379
2024-12-12	0.960	0.970	0.920	0.955	0.955	26,717,881
2024-12-11	0.975	1.000	0.946	0.960	0.960	21,471,561
2024-12-10	0.980	1.000	0.900	0.990	0.990	48,831,367
2024-12-09	0.980	1.000	0.950	0.965	0.965	39,735,727
2024-12-06	0.990	1.014	0.955	0.990	0.990	47,526,078
2024-12-05	1.005	1.030	0.980	0.990	0.990	29,367,189
2024-12-04	0.985	1.030	0.970	1.005	1.005	29,838,520
2024-12-03	0.980	1.000	0.960	0.980	0.980	34,816,281
2024-12-02	1.000	1.030	0.970	0.990	0.990	28,559,971
2024-11-29	1.000	1.020	0.980	1.000	1.000	24,697,609

← NewerPage 8 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.