Helium One Global Limited (HLOGF)
OTCMKTS · Delayed Price · Currency is USD
0.0155
-0.0013 (-8.39%)
Jul 17, 2025, 11:14 AM EDT
Helium One Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 200 |
| Jul 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 38,520 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.72% | 77,405 |
| Jul 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.49% | 58,600 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.08% | 50,000 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 950 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.64% | 15,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.53% | 6,655 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 58.33% | 195,500 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.69% | 15,634 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.56% | 7,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -35.79% | 90,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 166,500 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.80% | 161,000 |
| Jun 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -14.59% | 31,020 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.78% | 83,124 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.13% | 10,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 25,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.36% | 23,500 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 8.91% | 157,325 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.83% | 637 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 175,500 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 140,500 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,000,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 104,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 102,685 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.91% | 500 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.52% | 101,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.45% | 312,236 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.65% | 100,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.22% | 50,612 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 40,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.93% | 5,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.63% | 5,000 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.41% | 50,000 |