Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.55	0.56	0.48	0.52	0.52	-3.70%	118,553,600
Mar 2, 2026	0.61	0.58	0.54	0.54	0.54	-6.90%	189,904,633
Feb 27, 2026	0.61	0.63	0.58	0.58	0.58	-	45,497,720
Feb 26, 2026	0.62	0.64	0.58	0.58	0.58	-5.69%	79,023,750
Feb 25, 2026	0.62	0.67	0.60	0.62	0.62	-1.60%	95,263,880
Feb 24, 2026	0.63	0.65	0.57	0.63	0.63	-5.45%	108,300,300
Feb 23, 2026	0.70	0.75	0.56	0.66	0.66	-5.30%	202,375,100
Feb 20, 2026	0.65	0.80	0.60	0.70	0.70	9.92%	251,104,800
Feb 19, 2026	0.61	0.67	0.55	0.64	0.64	4.96%	215,228,000
Feb 18, 2026	0.71	0.75	0.55	0.61	0.61	-14.79%	482,055,500
Feb 17, 2026	0.81	0.85	0.65	0.71	0.71	-11.25%	332,998,700
Feb 16, 2026	0.86	1.05	0.70	0.80	0.80	2.56%	745,376,500
Feb 13, 2026	0.55	0.78	0.53	0.78	0.78	43.12%	586,917,200
Feb 12, 2026	0.47	0.58	0.45	0.55	0.55	17.97%	178,058,200
Feb 11, 2026	0.46	0.48	0.45	0.46	0.46	1.54%	32,515,830
Feb 10, 2026	0.46	0.47	0.44	0.46	0.46	-1.09%	35,212,730
Feb 9, 2026	0.44	0.47	0.43	0.46	0.46	5.75%	36,499,610
Feb 6, 2026	0.45	0.46	0.42	0.44	0.44	-3.33%	27,820,580
Feb 5, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	23,909,170
Feb 4, 2026	0.45	0.46	0.42	0.46	0.46	2.22%	19,806,160
Feb 3, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	32,913,370
Feb 2, 2026	0.45	0.45	0.42	0.44	0.44	-1.12%	26,198,680
Jan 30, 2026	0.46	0.47	0.43	0.45	0.45	-2.20%	66,040,290
Jan 29, 2026	0.46	0.47	0.43	0.46	0.46	-1.09%	49,868,430
Jan 28, 2026	0.46	0.48	0.44	0.46	0.46	1.10%	44,557,700
Jan 27, 2026	0.45	0.47	0.43	0.46	0.46	-1.30%	58,937,060
Jan 26, 2026	0.46	0.48	0.44	0.46	0.46	2.44%	62,549,870
Jan 23, 2026	0.45	0.48	0.43	0.45	0.45	-1.75%	45,437,080
Jan 22, 2026	0.46	0.48	0.43	0.46	0.46	0.66%	74,189,920
Jan 21, 2026	0.46	0.47	0.43	0.46	0.46	-1.09%	41,283,340
Jan 20, 2026	0.46	0.48	0.44	0.46	0.46	0.22%	39,307,840
Jan 19, 2026	0.46	0.47	0.44	0.46	0.46	4.32%	38,405,040
Jan 16, 2026	0.45	0.47	0.43	0.44	0.44	-2.22%	28,160,570
Jan 15, 2026	0.46	0.47	0.43	0.45	0.45	-2.17%	35,399,960
Jan 14, 2026	0.46	0.48	0.44	0.46	0.46	1.10%	49,856,610
Jan 13, 2026	0.47	0.48	0.43	0.46	0.46	-3.19%	52,258,490
Jan 12, 2026	0.47	0.48	0.43	0.47	0.47	-	50,058,750
Jan 9, 2026	0.45	0.48	0.44	0.47	0.47	4.44%	66,656,320
Jan 8, 2026	0.45	0.46	0.43	0.45	0.45	2.27%	35,652,290
Jan 7, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	57,565,010
Jan 6, 2026	0.42	0.45	0.41	0.43	0.43	3.37%	34,083,470
Jan 5, 2026	0.45	0.45	0.42	0.42	0.42	-4.37%	139,081,100
Jan 2, 2026	0.45	0.46	0.42	0.44	0.44	-5.23%	84,307,630
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	0.44	0.45	0.45	-3.23%	82,794,600
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%	203,199,900
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