Helium One Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.62	0.62	0.62	0.62	0.62	-	46,959,653
Apr 29, 2026	0.62	0.64	0.60	0.62	0.62	1.30%	41,233,830
Apr 28, 2026	0.63	0.62	0.61	0.61	0.61	-	86,378,860
Apr 27, 2026	0.61	0.63	0.58	0.61	0.61	2.33%	106,029,000
Apr 24, 2026	0.64	0.61	0.60	0.60	0.60	-4.00%	78,888,005
Apr 23, 2026	0.63	0.65	0.61	0.63	0.63	-0.79%	39,263,670
Apr 22, 2026	0.61	0.63	0.62	0.63	0.63	0.32%	54,487,713
Apr 21, 2026	0.62	0.65	0.60	0.63	0.63	1.29%	56,476,610
Apr 20, 2026	0.63	0.63	0.62	0.62	0.62	-	51,386,044
Apr 17, 2026	0.63	0.63	0.62	0.62	0.62	-0.96%	106,155,071
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%	93,751,800
Apr 14, 2026	0.63	0.64	0.61	0.61	0.61	-2.38%	115,224,953
Apr 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.16%	82,073,956
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	0.63	0.62	0.61	0.62	0.62	-1.59%	92,198,564
Apr 7, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	128,101,566
Apr 2, 2026	0.61	0.62	0.62	0.63	0.63	1.63%	80,302,519
Apr 1, 2026	0.63	0.65	0.60	0.62	0.62	-1.44%	94,749,950
Mar 31, 2026	0.65	0.65	0.62	0.62	0.62	-3.26%	116,939,712
Mar 30, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	142,558,585
Mar 27, 2026	0.63	0.64	0.62	0.64	0.64	2.07%	139,681,681
Mar 26, 2026	0.67	0.66	0.62	0.63	0.63	-14.11%	604,948,125
Mar 25, 2026	0.70	0.74	0.73	0.73	0.73	4.29%	150,307,052
Mar 24, 2026	0.75	0.76	0.70	0.70	0.70	-6.67%	157,381,101
Mar 23, 2026	0.73	0.78	0.72	0.75	0.75	4.90%	285,804,795
Mar 20, 2026	0.68	0.72	0.69	0.72	0.72	6.72%	151,294,625
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
Mar 11, 2026	0.70	0.72	0.66	0.69	0.69	0.73%	57,974,740
Mar 10, 2026	0.73	0.75	0.65	0.69	0.69	-4.86%	87,037,760
Mar 9, 2026	0.67	0.78	0.65	0.72	0.72	5.88%	235,193,900
Mar 6, 2026	0.65	0.75	0.60	0.68	0.68	7.94%	314,498,700
Mar 5, 2026	0.73	0.75	0.58	0.63	0.63	-8.70%	361,655,300
Mar 4, 2026	0.52	0.72	0.50	0.69	0.69	32.69%	383,222,800
Mar 3, 2026	0.55	0.56	0.48	0.52	0.52	-3.70%	118,553,600
Mar 2, 2026	0.60	0.62	0.50	0.54	0.54	-6.90%	189,904,600
Feb 27, 2026	0.61	0.63	0.58	0.58	0.58	-	45,497,720
Feb 26, 2026	0.62	0.64	0.58	0.58	0.58	-5.69%	79,023,750
Feb 25, 2026	0.62	0.67	0.60	0.62	0.62	-1.60%	95,263,880
Feb 24, 2026	0.63	0.65	0.57	0.63	0.63	-5.45%	108,300,300
Feb 23, 2026	0.70	0.75	0.56	0.66	0.66	-5.30%	202,375,100
Feb 20, 2026	0.65	0.80	0.60	0.70	0.70	9.92%	251,104,800