Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	31,238,957
Oct 15, 2026	0.30	0.31	0.30	0.31	0.31	-1.29%	111,447,597
Oct 14, 2026	0.31	0.32	0.28	0.31	0.31	-20.77%	526,966,833
Oct 13, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	29,590,803
Oct 12, 2026	0.43	0.45	0.40	0.40	0.40	-11.89%	68,857,852
Oct 9, 2026	0.42	0.46	0.40	0.45	0.45	8.10%	85,600,506
Oct 8, 2026	0.38	0.53	0.36	0.42	0.42	12.00%	443,502,295
Oct 7, 2026	0.33	0.40	0.32	0.38	0.38	22.55%	133,465,087
Oct 6, 2026	0.31	0.34	0.30	0.31	0.31	0.33%	35,345,825
Oct 5, 2026	0.32	0.33	0.30	0.31	0.31	-4.98%	25,214,198
Oct 2, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	53,333,428
Oct 1, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	54,244,517
Sep 30, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	33,346,911
Sep 29, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	41,656,174
Sep 28, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	19,867,610
Sep 25, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	23,872,273
Sep 24, 2026	0.36	0.37	0.35	0.36	0.36	-	21,792,047
Sep 23, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	31,232,636
Sep 22, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	30,151,496
Sep 21, 2026	0.37	0.38	0.36	0.37	0.37	-	24,237,465
Sep 18, 2026	0.37	0.38	0.36	0.37	0.37	-	12,929,545
Sep 17, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	23,007,865
Sep 16, 2026	0.38	0.39	0.37	0.38	0.38	1.06%	22,439,842
Sep 15, 2026	0.38	0.39	0.36	0.38	0.38	-3.59%	27,543,557
Sep 14, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	9,322,735
Sep 11, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	14,529,148
Sep 10, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	28,847,342
Sep 9, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	23,414,905
Sep 8, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	20,146,812
Sep 7, 2026	0.38	0.40	0.37	0.38	0.38	-	10,128,146
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	0.41	0.38	0.39	0.39	-2.50%	33,347,654
Sep 1, 2026	0.40	0.42	0.39	0.40	0.40	4.17%	28,747,334
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