Helix BioPharma Corp. (TSX:HBP)
Canada · Delayed Price · Currency is CAD 2.800
-1.130 (-28.75%)
Oct 9, 2025, 3:59 PM EDT
Helix BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.00 | 4.00 | 2.71 | 2.80 | 2.80 | -28.75% | 49,285 |
| Oct 8, 2025 | 4.97 | 4.97 | 3.80 | 3.93 | 3.93 | -21.40% | 18,329 |
| Oct 7, 2025 | 5.01 | 5.22 | 4.56 | 5.00 | 5.00 | -5.84% | 31,700 |
| Oct 6, 2025 | 3.75 | 5.40 | 3.48 | 5.31 | 5.31 | 34.43% | 56,300 |
| Oct 3, 2025 | 2.78 | 4.25 | 2.78 | 3.95 | 3.95 | 35.74% | 56,800 |
| Oct 2, 2025 | 2.38 | 3.87 | 2.38 | 2.91 | 2.91 | 45.50% | 37,300 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | 18.34% | 5,211 |
| Sep 30, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 6.29% | 13,000 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 1,315 |
| Sep 26, 2025 | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 3,300 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -4.40% | 1,300 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 300 |
| Sep 23, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 3.23% | 800 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.49 | 1.55 | 1.55 | 2.65% | 5,900 |
| Sep 19, 2025 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | - | 3,100 |
| Sep 18, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 1,000 |
| Sep 17, 2025 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 3,220 |
| Sep 16, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 1,300 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 115 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 909 |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1,240 |
| Sep 10, 2025 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 9,900 |
| Sep 9, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 1,000 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 236 |
| Sep 5, 2025 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 8,102 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 2.94% | 2,320 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 10,900 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 601 |
| Aug 29, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 13,905 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 6,200 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | - | 8,800 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -10.20% | 8,700 |
| Aug 25, 2025 | 1.39 | 1.47 | 1.37 | 1.47 | 1.47 | 8.89% | 19,400 |
| Aug 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 3,000 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,505 |
| Aug 20, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 6,200 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 6,700 |
| Aug 18, 2025 | 1.33 | 1.40 | 1.30 | 1.37 | 1.37 | 6.20% | 11,600 |
| Aug 15, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 5.74% | 16,701 |
| Aug 14, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 8,401 |
| Aug 13, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 14.29% | 10,100 |
| Aug 12, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -9.26% | 6,216 |
| Aug 11, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 6.93% | 10,900 |
| Aug 8, 2025 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -1.94% | 13,420 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 4,221 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 23,500 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 32,000 |
| Jul 31, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 18,800 |
| Jul 30, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | - | 30,200 |