Quantum Helium Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.058 | 0.062 | 0.052 | 0.056 | 5.600 | 639,310,317 |
| 2024-09-05 | 0.052 | 0.059 | 0.050 | 0.058 | 5.800 | 388,795,207 |
| 2024-09-04 | 0.051 | 0.057 | 0.049 | 0.052 | 5.200 | 461,790,763 |
| 2024-09-03 | 0.052 | 0.055 | 0.048 | 0.052 | 5.150 | 202,029,039 |
| 2024-09-02 | 0.053 | 0.055 | 0.047 | 0.052 | 5.150 | 134,620,479 |
| 2024-08-30 | 0.053 | 0.058 | 0.050 | 0.053 | 5.250 | 161,006,781 |
| 2024-08-29 | 0.047 | 0.060 | 0.047 | 0.053 | 5.250 | 599,736,449 |
| 2024-08-28 | 0.044 | 0.052 | 0.043 | 0.047 | 4.700 | 344,342,375 |
| 2024-08-27 | 0.046 | 0.046 | 0.041 | 0.042 | 4.200 | 334,598,887 |
| 2024-08-23 | 0.048 | 0.049 | 0.045 | 0.046 | 4.600 | 177,501,828 |
| 2024-08-22 | 0.049 | 0.049 | 0.042 | 0.049 | 4.850 | 371,406,220 |
| 2024-08-21 | 0.050 | 0.051 | 0.047 | 0.048 | 4.800 | 187,522,603 |
| 2024-08-20 | 0.049 | 0.053 | 0.048 | 0.051 | 5.050 | 208,646,548 |
| 2024-08-19 | 0.055 | 0.056 | 0.050 | 0.051 | 5.050 | 163,068,700 |
| 2024-08-16 | 0.057 | 0.060 | 0.053 | 0.054 | 5.350 | 177,511,934 |
| 2024-08-15 | 0.054 | 0.060 | 0.054 | 0.058 | 5.800 | 110,030,567 |
| 2024-08-14 | 0.052 | 0.056 | 0.052 | 0.055 | 5.450 | 156,451,623 |
| 2024-08-13 | 0.055 | 0.058 | 0.048 | 0.053 | 5.300 | 412,480,696 |
| 2024-08-12 | 0.063 | 0.064 | 0.053 | 0.055 | 5.450 | 514,578,184 |
| 2024-08-09 | 0.063 | 0.070 | 0.060 | 0.063 | 6.250 | 423,810,866 |
| 2024-08-08 | 0.064 | 0.066 | 0.060 | 0.063 | 6.250 | 95,706,947 |
| 2024-08-07 | 0.064 | 0.070 | 0.061 | 0.065 | 6.500 | 420,166,682 |
| 2024-08-06 | 0.056 | 0.075 | 0.056 | 0.064 | 6.400 | 1,227,260,970 |
| 2024-08-05 | 0.057 | 0.058 | 0.050 | 0.054 | 5.400 | 216,673,809 |
| 2024-08-02 | 0.051 | 0.062 | 0.050 | 0.058 | 5.750 | 638,678,803 |
| 2024-08-01 | 0.043 | 0.055 | 0.042 | 0.050 | 5.000 | 1,058,735,893 |
| 2024-07-31 | 0.056 | 0.056 | 0.042 | 0.043 | 4.250 | 1,513,672,497 |
| 2024-07-30 | 0.064 | 0.064 | 0.054 | 0.056 | 5.600 | 741,146,472 |
| 2024-07-29 | 0.066 | 0.069 | 0.062 | 0.064 | 6.350 | 396,081,385 |
| 2024-07-26 | 0.068 | 0.069 | 0.063 | 0.066 | 6.600 | 235,259,142 |
| 2024-07-25 | 0.072 | 0.072 | 0.066 | 0.068 | 6.750 | 247,036,760 |
| 2024-07-24 | 0.072 | 0.075 | 0.067 | 0.072 | 7.200 | 315,352,909 |
| 2024-07-23 | 0.072 | 0.080 | 0.068 | 0.072 | 7.150 | 577,451,665 |
| 2024-07-22 | 0.066 | 0.075 | 0.062 | 0.071 | 7.100 | 1,046,786,711 |
| 2024-07-19 | 0.061 | 0.068 | 0.060 | 0.066 | 6.600 | 230,080,597 |
| 2024-07-18 | 0.059 | 0.065 | 0.057 | 0.064 | 6.350 | 380,033,578 |
| 2024-07-17 | 0.061 | 0.063 | 0.055 | 0.059 | 5.900 | 472,608,297 |
| 2024-07-16 | 0.059 | 0.064 | 0.055 | 0.061 | 6.100 | 619,503,538 |
| 2024-07-15 | 0.073 | 0.077 | 0.050 | 0.061 | 6.050 | 1,904,517,330 |
| 2024-07-12 | 0.069 | 0.080 | 0.067 | 0.080 | 8.000 | 938,470,169 |
| 2024-07-11 | 0.062 | 0.070 | 0.061 | 0.070 | 7.000 | 484,499,321 |
| 2024-07-10 | 0.063 | 0.075 | 0.058 | 0.062 | 6.200 | 1,636,559,043 |
| 2024-07-09 | 0.056 | 0.070 | 0.053 | 0.061 | 6.100 | 1,276,258,360 |
| 2024-07-08 | 0.046 | 0.057 | 0.043 | 0.056 | 5.550 | 1,346,923,781 |
| 2024-07-05 | 0.047 | 0.047 | 0.043 | 0.045 | 4.450 | 411,179,420 |
| 2024-07-04 | 0.047 | 0.055 | 0.044 | 0.047 | 4.650 | 274,986,714 |
| 2024-07-03 | 0.048 | 0.050 | 0.043 | 0.047 | 4.650 | 283,226,247 |
| 2024-07-02 | 0.049 | 0.050 | 0.045 | 0.049 | 4.900 | 288,299,576 |
| 2024-07-01 | 0.046 | 0.052 | 0.044 | 0.049 | 4.850 | 498,249,306 |
| 2024-06-28 | 0.040 | 0.047 | 0.039 | 0.046 | 4.600 | 537,859,394 |
| 2024-06-27 | 0.041 | 0.042 | 0.038 | 0.040 | 4.000 | 306,128,462 |
| 2024-06-26 | 0.048 | 0.050 | 0.038 | 0.039 | 3.900 | 1,081,524,023 |
| 2024-06-25 | 0.054 | 0.056 | 0.046 | 0.048 | 4.800 | 891,869,767 |
| 2024-06-24 | 0.048 | 0.058 | 0.048 | 0.054 | 5.400 | 1,060,146,867 |
| 2024-06-21 | 0.043 | 0.051 | 0.043 | 0.047 | 4.650 | 732,032,591 |
| 2024-06-20 | 0.043 | 0.045 | 0.040 | 0.043 | 4.280 | 419,354,066 |
| 2024-06-19 | 0.037 | 0.045 | 0.035 | 0.043 | 4.250 | 474,649,171 |
| 2024-06-18 | 0.038 | 0.040 | 0.033 | 0.037 | 3.650 | 289,353,935 |
| 2024-06-17 | 0.040 | 0.041 | 0.034 | 0.038 | 3.750 | 239,718,659 |
| 2024-06-14 | 0.039 | 0.040 | 0.035 | 0.040 | 3.950 | 347,899,009 |
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.