Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.28	0.29	0.27	0.28	0.28	-	22,048,770
Nov 5, 2026	0.28	0.29	0.28	0.28	0.28	-0.71%	29,201,904
Nov 4, 2026	0.28	0.29	0.28	0.28	0.28	-	71,790,732
Nov 3, 2026	0.29	0.29	0.28	0.28	0.28	-1.05%	59,525,518
Nov 2, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	65,045,100
Oct 30, 2026	0.30	0.31	0.30	0.30	0.30	-0.99%	23,242,570
Oct 29, 2026	0.30	0.31	0.30	0.30	0.30	1.34%	57,075,435
Oct 28, 2026	0.30	0.31	0.30	0.30	0.30	-0.99%	43,643,606
Oct 27, 2026	0.30	0.31	0.30	0.30	0.30	2.37%	84,190,330
Oct 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	147,478,871
Oct 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	172,127,612
Oct 22, 2026	0.31	0.31	0.30	0.31	0.31	2.00%	20,227,558
Oct 21, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	74,921,775
Oct 20, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	87,508,908
Oct 19, 2026	0.31	0.32	0.30	0.31	0.31	-	81,793,808
Oct 16, 2026	0.30	0.32	0.30	0.31	0.31	0.66%	92,928,920
Oct 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	141,447,596
Oct 14, 2026	0.31	0.32	0.28	0.31	0.31	-20.77%	526,966,833
Oct 13, 2026	0.41	0.41	0.37	0.39	0.39	-2.50%	29,590,806
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