Rift Helium plc (AIM:RIFT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.30
0.00 (0.00%)
At close: Nov 6, 2026
Rift Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.20 | 6.33 | 6.20 | 6.30 | 6.30 | - | 296,503 |
| Nov 5, 2026 | 6.30 | 6.40 | 6.35 | 6.30 | 6.30 | - | 8,161 |
| Nov 4, 2026 | 6.25 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 729,541 |
| Nov 3, 2026 | 6.65 | 6.63 | 6.20 | 6.25 | 6.25 | -6.02% | 5,822,870 |
| Nov 2, 2026 | 6.65 | 6.75 | 6.50 | 6.65 | 6.65 | - | 449,151 |
| Oct 30, 2026 | 6.65 | 6.60 | 6.50 | 6.65 | 6.65 | - | 57,697 |
| Oct 29, 2026 | 6.65 | 6.64 | 6.52 | 6.65 | 6.65 | - | 164,003 |
| Oct 28, 2026 | 6.65 | 6.69 | 6.52 | 6.65 | 6.65 | - | 107,819 |
| Oct 27, 2026 | 6.60 | 6.69 | 6.52 | 6.65 | 6.65 | 0.76% | 74,195 |
| Oct 26, 2026 | 6.55 | 6.72 | 6.43 | 6.60 | 6.60 | 0.76% | 437,825 |
| Oct 23, 2026 | 6.75 | 6.53 | 6.30 | 6.55 | 6.55 | -2.96% | 98,848 |
| Oct 22, 2026 | 6.75 | 6.55 | 6.50 | 6.75 | 6.75 | - | 169,079 |
| Oct 21, 2026 | 6.75 | 6.68 | 6.54 | 6.75 | 6.75 | - | 194,067 |
| Oct 20, 2026 | 6.40 | 7.00 | 6.48 | 6.75 | 6.75 | 5.47% | 1,900,903 |
| Oct 19, 2026 | 6.25 | 6.50 | 6.26 | 6.40 | 6.40 | 2.40% | 2,674,651 |
| Oct 16, 2026 | 6.23 | 6.30 | 6.23 | 6.25 | 6.25 | - | 675,115 |
| Oct 15, 2026 | 6.30 | 6.30 | 6.23 | 6.25 | 6.25 | -1.57% | 246,902 |
| Oct 14, 2026 | 6.60 | 6.60 | 6.33 | 6.35 | 6.35 | -2.31% | 289,788 |
| Oct 13, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | - | 380,672 |
| Oct 12, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 399,612 |
| Oct 9, 2026 | 6.50 | 6.50 | 6.50 | 6.40 | 6.40 | - | 440,226 |
| Oct 8, 2026 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | - | 59,340 |
| Oct 7, 2026 | 6.55 | 6.59 | 6.40 | 6.40 | 6.40 | -2.29% | 365,324 |
| Oct 6, 2026 | 6.55 | 6.59 | 6.55 | 6.55 | 6.55 | - | 443,329 |
| Oct 5, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | - | 2,113,814 |
| Oct 2, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 247,950 |
| Oct 1, 2026 | 6.70 | 6.80 | 6.55 | 6.55 | 6.55 | -2.24% | 338,805 |
| Sep 30, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | -0.74% | 192,971 |
| Sep 29, 2026 | 6.78 | 6.78 | 6.73 | 6.75 | 6.75 | - | 100,569 |
| Sep 28, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 139,441 |
| Sep 25, 2026 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -1.46% | 611,458 |
| Sep 24, 2026 | 6.81 | 6.82 | 6.82 | 6.85 | 6.85 | - | 398,943 |
| Sep 23, 2026 | 7.06 | 7.19 | 6.83 | 6.85 | 6.85 | -3.52% | 677,704 |
| Sep 22, 2026 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | - | 134,075 |
| Sep 21, 2026 | 7.12 | 7.19 | 7.05 | 7.10 | 7.10 | - | 200,667 |
| Sep 18, 2026 | 7.16 | 7.20 | 7.12 | 7.10 | 7.10 | -0.70% | 477,075 |
| Sep 17, 2026 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -0.69% | 379,327 |
| Sep 16, 2026 | 7.35 | 7.45 | 7.23 | 7.20 | 7.20 | -0.69% | 425,165 |
| Sep 15, 2026 | 7.21 | 7.26 | 7.21 | 7.25 | 7.25 | - | 924,100 |
| Sep 14, 2026 | 7.20 | 7.30 | 7.11 | 7.25 | 7.25 | 1.40% | 544,857 |
| Sep 11, 2026 | 7.15 | 7.20 | 7.11 | 7.15 | 7.15 | - | 211,624 |
| Sep 10, 2026 | 7.25 | 7.24 | 7.11 | 7.15 | 7.15 | -1.38% | 433,907 |
| Sep 9, 2026 | 6.95 | 7.27 | 6.93 | 7.25 | 7.25 | 4.32% | 1,439,700 |
| Sep 8, 2026 | 6.90 | 7.00 | 6.91 | 6.95 | 6.95 | 0.72% | 1,988,069 |
| Sep 7, 2026 | 7.55 | 7.60 | 6.75 | 6.90 | 6.90 | -8.61% | 5,211,835 |
| Sep 4, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 171,695 |
| Sep 3, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 64,524 |
| Sep 2, 2026 | 7.68 | 7.80 | 7.80 | 7.55 | 7.55 | -1.31% | 496,019 |
| Sep 1, 2026 | 7.60 | 7.58 | 7.20 | 7.65 | 7.65 | 0.66% | 200,174 |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.60 | 7.60 | 1.33% | 316,089 |