Helium One Global Limited (AIM:HE1)
London · Delayed Price · Currency is GBP · Price in GBX 0.4600
-0.0100 (-2.13%)
Oct 31, 2025, 5:07 PM GMT+1
Helium One Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -2.13% | 107,446,360 |
| Oct 30, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 3.30% | 52,596,947 |
| Oct 29, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | -2.99% | 71,772,793 |
| Oct 28, 2025 | 0.47 | 0.48 | 0.43 | 0.47 | 0.47 | -0.21% | 82,208,287 |
| Oct 27, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -4.08% | 64,689,663 |
| Oct 24, 2025 | 0.45 | 0.49 | 0.44 | 0.49 | 0.49 | 7.69% | 198,721,138 |
| Oct 23, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 82,139,961 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | 7.14% | 60,010,654 |
| Oct 21, 2025 | 0.43 | 0.46 | 0.41 | 0.42 | 0.42 | - | 112,449,191 |
| Oct 20, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 7.69% | 103,295,405 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -10.34% | 321,909,623 |
| Oct 16, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -3.33% | 109,886,904 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -4.26% | 202,913,521 |
| Oct 14, 2025 | 0.44 | 0.51 | 0.40 | 0.47 | 0.47 | 4.44% | 615,083,117 |
| Oct 13, 2025 | 0.34 | 0.48 | 0.32 | 0.45 | 0.45 | 20.00% | 637,225,975 |
| Oct 10, 2025 | 0.37 | 0.39 | 0.34 | 0.38 | 0.38 | - | 81,586,662 |
| Oct 9, 2025 | 0.36 | 0.39 | 0.33 | 0.38 | 0.38 | 4.17% | 114,265,223 |
| Oct 8, 2025 | 0.35 | 0.39 | 0.33 | 0.36 | 0.36 | 1.12% | 340,109,935 |
| Oct 7, 2025 | 0.29 | 0.38 | 0.28 | 0.36 | 0.36 | 22.76% | 346,673,537 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 117,702,607 |
| Oct 3, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 77,282,933 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 67,959,321 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 4.90% | 65,603,934 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.38% | 68,197,774 |
| Sep 29, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -9.23% | 82,900,380 |
| Sep 26, 2025 | 0.29 | 0.33 | 0.27 | 0.32 | 0.32 | 12.11% | 166,532,011 |
| Sep 25, 2025 | 0.28 | 0.33 | 0.25 | 0.29 | 0.29 | -1.72% | 446,403,193 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.23 | 0.29 | 0.29 | -8.81% | 324,112,005 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.30 | 0.32 | 0.32 | -15.87% | 126,575,091 |
| Sep 22, 2025 | 0.34 | 0.38 | 0.31 | 0.38 | 0.38 | 11.18% | 46,700,833 |
| Sep 19, 2025 | 0.31 | 0.34 | 0.29 | 0.34 | 0.34 | 13.33% | 70,529,213 |
| Sep 18, 2025 | 0.34 | 0.35 | 0.28 | 0.30 | 0.30 | -2.60% | 100,693,765 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.65% | 63,391,156 |
| Sep 16, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | -4.38% | 73,606,527 |
| Sep 15, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.23% | 85,657,178 |
| Sep 12, 2025 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | 8.77% | 142,968,784 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 78,745,817 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.26 | 0.30 | 0.30 | -1.32% | 220,452,788 |
| Sep 9, 2025 | 0.33 | 0.35 | 0.29 | 0.30 | 0.30 | -9.52% | 279,018,667 |
| Sep 8, 2025 | 0.39 | 0.40 | 0.30 | 0.34 | 0.34 | -13.29% | 227,739,932 |
| Sep 5, 2025 | 0.41 | 0.43 | 0.36 | 0.39 | 0.39 | -6.40% | 153,590,167 |
| Sep 4, 2025 | 0.43 | 0.59 | 0.38 | 0.41 | 0.41 | -2.59% | 440,880,883 |
| Sep 3, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -3.41% | 44,954,004 |
| Sep 2, 2025 | 0.42 | 0.45 | 0.38 | 0.44 | 0.44 | 5.01% | 87,923,000 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -4.77% | 100,179,122 |
| Aug 29, 2025 | 0.45 | 0.48 | 0.41 | 0.44 | 0.44 | -6.38% | 206,296,059 |
| Aug 28, 2025 | 0.50 | 0.52 | 0.45 | 0.47 | 0.47 | -6.00% | 94,585,074 |
| Aug 27, 2025 | 0.50 | 0.52 | 0.45 | 0.50 | 0.50 | - | 113,309,258 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | 0.50 | -2.91% | 43,259,455 |
| Aug 22, 2025 | 0.50 | 0.57 | 0.46 | 0.52 | 0.52 | 2.59% | 217,116,180 |