Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.38	0.39	0.37	0.38	0.38	-	28,299,954
Sep 3, 2026	0.39	0.41	0.37	0.38	0.38	-2.56%	30,159,529
Sep 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	33,347,662
Sep 1, 2026	0.40	0.42	0.39	0.40	0.40	4.17%	28,747,330
Aug 28, 2026	0.40	0.41	0.38	0.38	0.38	-1.54%	18,209,334
Aug 27, 2026	0.40	0.41	0.38	0.39	0.39	3.72%	23,546,783
Aug 26, 2026	0.40	0.41	0.38	0.38	0.38	-4.81%	24,953,659
Aug 25, 2026	0.40	0.41	0.38	0.40	0.40	1.28%	22,845,322
Aug 24, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	21,951,905
Aug 21, 2026	0.40	0.41	0.39	0.40	0.40	-	15,085,888
Aug 20, 2026	0.40	0.41	0.39	0.40	0.40	2.30%	12,509,132
Aug 19, 2026	0.40	0.41	0.38	0.39	0.39	1.30%	33,475,616
Aug 18, 2026	0.41	0.42	0.39	0.39	0.39	-4.69%	21,883,206
Aug 17, 2026	0.41	0.42	0.39	0.41	0.41	-	23,695,486
Aug 14, 2026	0.41	0.42	0.39	0.41	0.41	-1.22%	6,275,898
Aug 13, 2026	0.41	0.42	0.39	0.41	0.41	-	10,409,550
Aug 12, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	18,536,025
Aug 11, 2026	0.41	0.42	0.39	0.41	0.41	3.85%	16,059,180
Aug 10, 2026	0.39	0.40	0.38	0.39	0.39	-	40,303,245
Aug 7, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	23,182,526
Aug 6, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	33,376,971
Aug 5, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	30,392,184
Aug 4, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	15,621,434
Aug 3, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	29,263,531
Jul 31, 2026	0.40	0.42	0.38	0.40	0.40	-	48,991,019
Jul 30, 2026	0.41	0.42	0.39	0.40	0.40	-1.25%	30,164,626
Jul 29, 2026	0.41	0.42	0.38	0.40	0.40	-	28,540,654
Jul 28, 2026	0.42	0.44	0.40	0.40	0.40	-2.44%	24,512,659
Jul 27, 2026	0.41	0.42	0.40	0.41	0.41	0.99%	17,921,236
Jul 24, 2026	0.40	0.42	0.39	0.41	0.41	-0.98%	14,952,546
Jul 23, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	10,464,977
Jul 22, 2026	0.41	0.42	0.39	0.40	0.40	-4.76%	11,881,981
Jul 21, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	13,671,698
Jul 20, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	20,182,522
Jul 17, 2026	0.40	0.43	0.39	0.42	0.42	5.00%	24,298,996
Jul 16, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	34,700,899
Jul 15, 2026	0.41	0.42	0.39	0.41	0.41	-0.25%	19,861,688
Jul 14, 2026	0.42	0.44	0.39	0.41	0.41	-3.10%	41,441,292
Jul 13, 2026	0.43	0.44	0.40	0.42	0.42	-4.77%	27,303,343
Jul 10, 2026	0.40	0.45	0.39	0.44	0.44	10.00%	64,284,193
Jul 9, 2026	0.39	0.40	0.38	0.40	0.40	-	14,084,807
Jul 8, 2026	0.39	0.40	0.37	0.40	0.40	3.09%	62,472,622
Jul 7, 2026	0.39	0.40	0.37	0.39	0.39	-2.76%	58,857,157
Jul 6, 2026	0.41	0.42	0.38	0.40	0.40	-5.45%	111,645,821
Jul 3, 2026	0.44	0.45	0.40	0.42	0.42	-3.87%	85,898,460
Jul 2, 2026	0.46	0.47	0.43	0.44	0.44	-4.57%	40,331,564
Jul 1, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	21,815,758
Jun 30, 2026	0.48	0.49	0.46	0.47	0.47	-	36,852,290
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