Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.45	0.47	0.44	0.46	0.46	2.00%	15,586,650
Dec 30, 2025	0.45	0.46	0.44	0.45	0.45	-	49,481,470
Dec 29, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	82,794,609
Dec 24, 2025	0.48	0.49	0.39	0.47	0.47	-1.06%	188,500,400
Dec 23, 2025	0.40	0.48	0.39	0.47	0.47	17.50%	203,094,800
Dec 22, 2025	0.39	0.43	0.37	0.40	0.40	8.11%	171,938,200
Dec 19, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	56,993,950
Dec 18, 2025	0.36	0.37	0.35	0.36	0.36	-	34,407,130
Dec 17, 2025	0.36	0.37	0.35	0.36	0.36	-	37,006,990
Dec 16, 2025	0.36	0.37	0.35	0.36	0.36	-	23,013,860
Dec 15, 2025	0.35	0.37	0.34	0.36	0.36	4.35%	75,039,330
Dec 12, 2025	0.35	0.38	0.34	0.35	0.35	-1.43%	39,262,780
Dec 11, 2025	0.35	0.36	0.34	0.35	0.35	-	17,239,180
Dec 10, 2025	0.36	0.37	0.34	0.35	0.35	-4.11%	44,890,550
Dec 9, 2025	0.37	0.38	0.36	0.37	0.37	-3.95%	52,014,762
Dec 8, 2025	0.39	0.40	0.36	0.38	0.38	-1.30%	36,808,430
Dec 5, 2025	0.38	0.40	0.36	0.39	0.39	3.49%	77,688,890
Dec 4, 2025	0.37	0.39	0.36	0.37	0.37	0.54%	42,333,080
Dec 3, 2025	0.36	0.38	0.35	0.37	0.37	2.78%	28,305,190
Dec 2, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	53,381,839
Dec 1, 2025	0.37	0.36	0.36	0.37	0.37	-	38,031,036
Nov 28, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	34,662,961
Nov 27, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	44,339,240
Nov 26, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	60,265,380
Nov 25, 2025	0.38	0.39	0.37	0.38	0.38	-	49,775,560
Nov 24, 2025	0.39	0.40	0.37	0.38	0.38	-2.56%	21,742,420
Nov 21, 2025	0.39	0.40	0.38	0.39	0.39	-	76,628,640
Nov 20, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	66,126,120
Nov 19, 2025	0.38	0.39	0.36	0.38	0.38	2.70%	76,316,690
Nov 18, 2025	0.39	0.39	0.36	0.37	0.37	-5.13%	40,958,670
Nov 17, 2025	0.38	0.41	0.37	0.39	0.39	4.00%	139,047,900
Nov 14, 2025	0.40	0.40	0.36	0.38	0.38	-5.06%	190,444,200
Nov 13, 2025	0.40	0.40	0.38	0.40	0.40	-	54,346,610
Nov 12, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	65,081,780
Nov 11, 2025	0.40	0.40	0.38	0.40	0.40	1.27%	42,473,840
Nov 10, 2025	0.40	0.41	0.39	0.40	0.40	1.28%	69,625,990
Nov 7, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	100,095,000
Nov 6, 2025	0.43	0.44	0.40	0.40	0.40	-6.98%	48,824,420
Nov 5, 2025	0.41	0.45	0.40	0.43	0.43	4.88%	69,546,550
Nov 4, 2025	0.43	0.43	0.37	0.41	0.41	-2.38%	118,251,600
Nov 3, 2025	0.46	0.47	0.41	0.42	0.42	-8.70%	91,604,820
Oct 31, 2025	0.49	0.50	0.45	0.46	0.46	-2.13%	107,446,300
Oct 30, 2025	0.46	0.48	0.44	0.47	0.47	3.30%	52,596,940
Oct 29, 2025	0.45	0.46	0.43	0.46	0.46	-2.99%	71,772,790
Oct 28, 2025	0.47	0.48	0.43	0.47	0.47	-0.21%	82,208,280
Oct 27, 2025	0.48	0.50	0.46	0.47	0.47	-4.08%	64,689,660
Oct 24, 2025	0.45	0.49	0.44	0.49	0.49	7.69%	198,721,100
Oct 23, 2025	0.45	0.46	0.43	0.46	0.46	1.11%	82,139,960
Oct 22, 2025	0.42	0.46	0.41	0.45	0.45	7.14%	60,010,650
Oct 21, 2025	0.43	0.46	0.41	0.42	0.42	-	112,449,100