Helium One Global Limited (AIM:HE1)
London · Delayed Price · Currency is GBP · Price in GBX 0.3652
-0.0068 (-1.84%)
Dec 5, 2025, 4:31 PM GMT+1
Helium One Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | - | 3.90% | 20,655,939 |
| 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 |
| Oct 20, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 7.69% | 103,295,400 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.38 | 0.39 | 0.39 | -10.34% | 313,909,600 |
| Oct 16, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -3.33% | 109,886,900 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -4.26% | 202,913,500 |
| Oct 14, 2025 | 0.43 | 0.51 | 0.40 | 0.47 | 0.47 | 4.44% | 615,083,100 |
| Oct 13, 2025 | 0.36 | 0.48 | 0.32 | 0.45 | 0.45 | 20.00% | 636,575,900 |
| Oct 10, 2025 | 0.37 | 0.39 | 0.34 | 0.38 | 0.38 | - | 81,586,660 |
| Oct 9, 2025 | 0.36 | 0.39 | 0.33 | 0.38 | 0.38 | 4.17% | 114,265,200 |
| Oct 8, 2025 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | 1.12% | 340,109,900 |
| Oct 7, 2025 | 0.29 | 0.38 | 0.28 | 0.36 | 0.36 | 22.76% | 346,673,500 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 117,702,600 |
| Oct 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 77,282,920 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 67,959,320 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 4.90% | 65,603,930 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -1.38% | 68,197,770 |
| Sep 29, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -9.09% | 82,900,370 |