Helium One Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 24,697,609 |
| 2024-11-28 | 0.975 | 1.060 | 0.950 | 1.000 | 1.000 | 42,289,422 |
| 2024-11-27 | 1.005 | 1.030 | 0.950 | 1.002 | 1.002 | 25,679,471 |
| 2024-11-26 | 1.000 | 1.030 | 0.980 | 1.010 | 1.010 | 22,282,510 |
| 2024-11-25 | 0.980 | 1.050 | 0.973 | 1.020 | 1.020 | 42,147,152 |
| 2024-11-22 | 0.985 | 1.000 | 0.960 | 0.992 | 0.992 | 19,847,711 |
| 2024-11-21 | 1.005 | 1.020 | 0.950 | 0.990 | 0.990 | 42,065,781 |
| 2024-11-20 | 1.040 | 1.070 | 0.980 | 1.010 | 1.010 | 41,217,359 |
| 2024-11-19 | 0.995 | 1.100 | 0.990 | 1.040 | 1.040 | 93,061,523 |
| 2024-11-18 | 1.020 | 1.040 | 0.960 | 0.995 | 0.995 | 19,692,779 |
| 2024-11-15 | 1.055 | 1.100 | 1.000 | 1.010 | 1.010 | 52,658,887 |
| 2024-11-14 | 1.000 | 1.050 | 0.970 | 1.050 | 1.050 | 21,889,801 |
| 2024-11-13 | 0.980 | 1.030 | 0.960 | 1.000 | 1.000 | 28,077,480 |
| 2024-11-12 | 1.005 | 1.020 | 0.960 | 0.990 | 0.990 | 50,443,047 |
| 2024-11-11 | 1.010 | 1.050 | 0.960 | 0.990 | 0.990 | 64,972,641 |
| 2024-11-08 | 1.005 | 1.100 | 0.950 | 1.080 | 1.080 | 151,723,297 |
| 2024-11-07 | 0.865 | 1.100 | 0.860 | 1.010 | 1.010 | 312,943,188 |
| 2024-11-06 | 0.830 | 0.880 | 0.819 | 0.870 | 0.870 | 84,615,852 |
| 2024-11-05 | 0.865 | 0.870 | 0.800 | 0.828 | 0.828 | 109,782,203 |
| 2024-11-04 | 0.885 | 0.940 | 0.850 | 0.865 | 0.865 | 111,590,203 |
| 2024-11-01 | 0.905 | 0.950 | 0.850 | 0.883 | 0.883 | 151,466,297 |
| 2024-10-31 | 0.900 | 0.950 | 0.882 | 0.910 | 0.910 | 87,086,414 |
| 2024-10-30 | 0.935 | 0.950 | 0.880 | 0.920 | 0.920 | 142,021,109 |
| 2024-10-29 | 0.950 | 0.980 | 0.920 | 0.935 | 0.935 | 47,524,520 |
| 2024-10-28 | 0.990 | 1.000 | 0.919 | 0.950 | 0.950 | 118,055,906 |
| 2024-10-25 | 1.000 | 1.020 | 0.980 | 0.994 | 0.994 | 29,246,949 |
| 2024-10-24 | 1.000 | 1.020 | 0.960 | 0.980 | 0.980 | 36,462,141 |
| 2024-10-23 | 1.000 | 1.030 | 0.980 | 0.999 | 0.999 | 28,337,471 |
| 2024-10-22 | 1.005 | 1.020 | 0.980 | 1.000 | 1.000 | 34,771,941 |
| 2024-10-21 | 1.015 | 1.050 | 0.980 | 1.005 | 1.005 | 39,477,566 |
| 2024-10-18 | 1.010 | 1.030 | 0.970 | 1.015 | 1.015 | 32,091,689 |
| 2024-10-17 | 1.050 | 1.070 | 1.000 | 1.010 | 1.010 | 31,525,359 |
| 2024-10-16 | 1.000 | 1.050 | 0.980 | 1.015 | 1.015 | 48,561,527 |
| 2024-10-15 | 1.015 | 1.040 | 0.980 | 1.020 | 1.020 | 45,764,754 |
| 2024-10-14 | 1.040 | 1.050 | 0.980 | 1.020 | 1.020 | 40,576,070 |
| 2024-10-11 | 1.020 | 1.060 | 0.980 | 1.020 | 1.020 | 75,829,523 |
| 2024-10-10 | 1.055 | 1.080 | 1.000 | 1.020 | 1.020 | 63,606,480 |
| 2024-10-09 | 1.055 | 1.080 | 1.030 | 1.055 | 1.055 | 16,804,330 |
| 2024-10-08 | 1.025 | 1.080 | 1.000 | 1.055 | 1.055 | 62,858,379 |
| 2024-10-07 | 1.055 | 1.100 | 1.020 | 1.025 | 1.025 | 48,407,961 |
| 2024-10-04 | 1.040 | 1.090 | 1.030 | 1.060 | 1.060 | 39,694,129 |
| 2024-10-03 | 1.065 | 1.080 | 1.030 | 1.050 | 1.050 | 54,329,832 |
| 2024-10-02 | 1.080 | 1.120 | 1.050 | 1.065 | 1.065 | 61,571,578 |
| 2024-10-01 | 1.085 | 1.180 | 1.033 | 1.060 | 1.060 | 145,479,016 |
| 2024-09-30 | 1.225 | 1.259 | 1.062 | 1.085 | 1.085 | 216,766,797 |
| 2024-09-27 | 1.175 | 1.270 | 1.150 | 1.200 | 1.200 | 145,474,797 |
| 2024-09-26 | 1.145 | 1.274 | 1.100 | 1.190 | 1.190 | 255,923,703 |
| 2024-09-25 | 1.035 | 1.160 | 0.983 | 1.150 | 1.150 | 308,565,688 |
| 2024-09-24 | 0.890 | 1.020 | 0.870 | 1.015 | 1.015 | 94,033,430 |
| 2024-09-23 | 0.910 | 0.940 | 0.870 | 0.900 | 0.900 | 74,450,977 |
| 2024-09-20 | 0.915 | 0.940 | 0.880 | 0.920 | 0.920 | 85,417,844 |
| 2024-09-19 | 0.835 | 0.966 | 0.810 | 0.920 | 0.920 | 306,180,000 |
| 2024-09-18 | 0.965 | 1.000 | 0.850 | 0.860 | 0.860 | 266,566,406 |
| 2024-09-17 | 1.115 | 1.130 | 0.930 | 0.987 | 0.987 | 398,153,531 |
| 2024-09-16 | 1.025 | 1.100 | 0.960 | 1.060 | 1.060 | 169,593,906 |
| 2024-09-13 | 1.045 | 1.060 | 1.000 | 1.020 | 1.020 | 72,458,156 |
| 2024-09-12 | 1.030 | 1.080 | 1.020 | 1.040 | 1.040 | 67,972,961 |
| 2024-09-11 | 1.050 | 1.060 | 0.976 | 1.040 | 1.040 | 180,258,797 |
| 2024-09-10 | 1.090 | 1.100 | 1.042 | 1.050 | 1.050 | 123,410,703 |
| 2024-09-09 | 1.075 | 1.130 | 1.050 | 1.090 | 1.090 | 123,160,602 |
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.