Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.57	0.60	0.55	0.57	0.57	-2.59%	53,208,370
May 22, 2026	0.57	0.58	0.58	0.58	0.58	1.58%	33,437,170
May 21, 2026	0.57	0.57	0.57	0.57	0.57	-0.17%	36,558,810
May 20, 2026	0.56	0.57	0.56	0.57	0.57	1.06%	58,430,962
May 19, 2026	0.57	0.59	0.55	0.57	0.57	-0.70%	22,109,880
May 18, 2026	0.57	0.57	0.57	0.57	0.57	-	38,570,136
May 15, 2026	0.57	0.59	0.56	0.57	0.57	-2.56%	44,164,560
May 14, 2026	0.59	0.60	0.56	0.59	0.59	-2.50%	39,379,290
May 13, 2026	0.58	0.60	0.56	0.60	0.60	1.69%	59,052,510
May 12, 2026	0.59	0.60	0.55	0.59	0.59	-1.67%	107,238,100
May 11, 2026	0.60	0.62	0.58	0.60	0.60	0.33%	61,826,490
May 8, 2026	0.60	0.61	0.58	0.60	0.60	-0.33%	33,764,450
May 7, 2026	0.60	0.62	0.58	0.60	0.60	-	54,631,920
May 6, 2026	0.60	0.62	0.58	0.60	0.60	-	72,533,380
May 5, 2026	0.62	0.64	0.59	0.60	0.60	-2.44%	131,706,300
May 1, 2026	0.62	0.64	0.60	0.62	0.62	-1.13%	33,749,530
Apr 30, 2026	0.63	0.64	0.60	0.62	0.62	-	46,959,640
Apr 29, 2026	0.62	0.64	0.60	0.62	0.62	1.30%	41,233,830
Apr 28, 2026	0.62	0.64	0.60	0.61	0.61	-	86,378,850
Apr 27, 2026	0.61	0.63	0.58	0.61	0.61	2.33%	106,029,000
Apr 24, 2026	0.61	0.64	0.60	0.60	0.60	-4.00%	86,738,010
Apr 23, 2026	0.63	0.65	0.61	0.63	0.63	-0.79%	39,273,630
Apr 22, 2026	0.62	0.65	0.60	0.63	0.63	0.32%	54,487,710
Apr 21, 2026	0.62	0.65	0.60	0.63	0.63	1.29%	56,476,610
Apr 20, 2026	0.62	0.63	0.60	0.62	0.62	-	51,386,040
Apr 17, 2026	0.63	0.65	0.60	0.62	0.62	-0.96%	126,155,000
Apr 16, 2026	0.61	0.63	0.60	0.63	0.63	4.33%	73,196,790
Apr 15, 2026	0.62	0.63	0.60	0.60	0.60	-2.28%	93,851,800
Apr 14, 2026	0.62	0.64	0.61	0.61	0.61	-2.38%	115,224,900
Apr 13, 2026	0.63	0.65	0.61	0.63	0.63	-0.16%	82,073,930
Apr 10, 2026	0.62	0.65	0.61	0.63	0.63	-	114,078,300
Apr 9, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	83,605,280
Apr 8, 2026	0.62	0.64	0.60	0.62	0.62	-1.59%	92,198,550
Apr 7, 2026	0.63	0.65	0.61	0.63	0.63	0.80%	159,411,600
Apr 2, 2026	0.61	0.64	0.60	0.63	0.63	1.63%	151,302,500
Apr 1, 2026	0.63	0.65	0.60	0.62	0.62	-1.44%	94,749,950
Mar 31, 2026	0.64	0.65	0.61	0.62	0.62	-3.26%	116,939,600
Mar 30, 2026	0.64	0.66	0.63	0.65	0.65	0.78%	142,958,500
Mar 27, 2026	0.63	0.65	0.60	0.64	0.64	2.07%	139,681,600
Mar 26, 2026	0.66	0.67	0.60	0.63	0.63	-14.11%	605,048,100
Mar 25, 2026	0.71	0.77	0.69	0.73	0.73	4.29%	151,007,000
Mar 24, 2026	0.74	0.77	0.67	0.70	0.70	-6.67%	157,381,000
Mar 23, 2026	0.71	0.80	0.70	0.75	0.75	4.90%	285,804,700
Mar 20, 2026	0.66	0.75	0.64	0.72	0.72	6.72%	152,198,600
Mar 19, 2026	0.66	0.68	0.60	0.67	0.67	-	96,165,090
Mar 18, 2026	0.61	0.69	0.57	0.67	0.67	11.67%	177,043,500
Mar 17, 2026	0.66	0.70	0.57	0.60	0.60	-9.09%	241,490,200
Mar 16, 2026	0.68	0.73	0.63	0.66	0.66	-4.35%	100,884,500
Mar 13, 2026	0.68	0.73	0.66	0.69	0.69	2.22%	50,646,230
Mar 12, 2026	0.68	0.75	0.66	0.68	0.68	-2.17%	88,784,120