Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.44	0.45	0.40	0.42	0.42	-3.87%	85,898,460
Jul 2, 2026	0.47	0.46	0.44	0.44	0.44	-4.57%	40,331,562
Jul 1, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	21,815,758
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	-	36,852,286
Jun 29, 2026	0.49	0.50	0.47	0.47	0.47	-2.08%	30,969,002
Jun 26, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	13,558,488
Jun 25, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	26,446,116
Jun 24, 2026	0.51	0.51	0.50	0.50	0.50	0.40%	14,855,158
Jun 23, 2026	0.51	0.52	0.49	0.50	0.50	-3.86%	32,875,977
Jun 22, 2026	0.50	0.52	0.49	0.52	0.52	3.60%	21,507,584
Jun 19, 2026	0.51	0.52	0.49	0.50	0.50	-	28,153,600
Jun 18, 2026	0.51	0.52	0.49	0.50	0.50	-0.60%	37,736,020
Jun 17, 2026	0.51	0.53	0.50	0.50	0.50	-1.37%	25,755,640
Jun 16, 2026	0.53	0.54	0.49	0.51	0.51	-1.54%	68,905,780
Jun 15, 2026	0.52	0.54	0.50	0.52	0.52	1.57%	29,169,960
Jun 12, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	38,040,030
Jun 11, 2026	0.53	0.53	0.50	0.52	0.52	-0.38%	41,898,850
Jun 10, 2026	0.55	0.55	0.52	0.52	0.52	-4.22%	49,761,240
Jun 9, 2026	0.57	0.58	0.53	0.55	0.55	-3.54%	72,129,450
Jun 8, 2026	0.57	0.59	0.55	0.57	0.57	-5.83%	32,607,498
Jun 5, 2026	0.57	0.60	0.55	0.60	0.60	10.09%	84,555,470
Jun 4, 2026	0.58	0.60	0.55	0.55	0.55	0.74%	60,294,490
Jun 3, 2026	0.56	0.57	0.54	0.54	0.54	-3.39%	48,764,890
Jun 2, 2026	0.56	0.58	0.55	0.56	0.56	1.63%	27,631,500
Jun 1, 2026	0.57	0.58	0.55	0.55	0.55	-2.65%	52,636,280
May 29, 2026	0.55	0.60	0.55	0.57	0.57	1.07%	33,078,015
May 28, 2026	0.58	0.59	0.55	0.56	0.56	-0.88%	57,444,100
May 27, 2026	0.57	0.59	0.56	0.57	0.57	-	26,490,430
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