Helix BioPharma Corp. (TSX:HBP)
Canada · Delayed Price · Currency is CAD 2.100
+0.130 (6.60%)
At close: Mar 3, 2026
Helix BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.09 | 2.20 | 2.09 | 2.10 | 2.10 | 6.60% | 16,878 |
| Mar 2, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 215 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 185 |
| Feb 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 100 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | -0.50% | 5,280 |
| Feb 23, 2026 | 1.88 | 2.00 | 1.80 | 2.00 | 2.00 | - | 1,802 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,116 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 180 |
| Feb 17, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 5.41% | 428 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 300 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.78 | 1.84 | 1.84 | -0.54% | 966 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 512 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | 1.67% | 407 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 301 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -6.90% | 636 |
| Jan 30, 2026 | 2.25 | 2.25 | 2.00 | 2.03 | 2.03 | -10.96% | 1,696 |
| Jan 29, 2026 | 2.28 | 2.28 | 2.08 | 2.28 | 2.28 | 0.88% | 829 |
| Jan 28, 2026 | 2.16 | 2.26 | 2.13 | 2.26 | 2.26 | 3.67% | 2,041 |
| Jan 27, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 3.32% | 3,110 |
| Jan 26, 2026 | 2.28 | 2.28 | 1.98 | 2.11 | 2.11 | 0.48% | 4,379 |
| Jan 23, 2026 | 1.82 | 2.10 | 1.80 | 2.10 | 2.10 | 14.75% | 1,303 |
| Jan 22, 2026 | 2.33 | 2.33 | 1.83 | 1.83 | 1.83 | -12.44% | 2,402 |
| Jan 21, 2026 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -3.69% | 11,606 |
| Jan 20, 2026 | 1.75 | 2.17 | 1.75 | 2.17 | 2.17 | - | 3,085 |
| Jan 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.93% | 151 |
| Jan 16, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -2.27% | 3,538 |
| Jan 15, 2026 | 2.15 | 2.20 | 2.11 | 2.20 | 2.20 | 2.80% | 1,634 |
| Jan 14, 2026 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | -0.47% | 531 |
| Jan 13, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -0.92% | 1,415 |
| Jan 12, 2026 | 2.23 | 2.23 | 2.15 | 2.17 | 2.17 | -3.98% | 4,850 |
| Jan 9, 2026 | 2.40 | 2.40 | 2.15 | 2.26 | 2.26 | -5.83% | 2,624 |
| Jan 8, 2026 | 2.44 | 2.45 | 2.35 | 2.40 | 2.40 | 7.62% | 1,140 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.20 | 2.23 | 2.23 | -5.11% | 1,855 |
| Jan 6, 2026 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | -3.29% | 1,065 |
| Jan 5, 2026 | 2.42 | 2.43 | 2.38 | 2.43 | 2.43 | 1.25% | 1,704 |
| Jan 2, 2026 | 2.42 | 2.42 | 2.28 | 2.40 | 2.40 | 1.27% | 1,544 |
| Dec 31, 2025 | 2.38 | 2.40 | 2.32 | 2.37 | 2.37 | 3.49% | 1,436 |
| Dec 30, 2025 | 2.39 | 2.39 | 2.29 | 2.29 | 2.29 | -4.58% | 255 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 172 |
| Dec 23, 2025 | 2.32 | 2.40 | 2.25 | 2.40 | 2.40 | 4.80% | 3,282 |
| Dec 22, 2025 | 2.29 | 2.30 | 2.23 | 2.29 | 2.29 | 5.05% | 3,566 |
| Dec 19, 2025 | 2.11 | 2.18 | 2.06 | 2.18 | 2.18 | 3.32% | 2,222 |
| Dec 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | 600 |
| Dec 16, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | 313 |
| Dec 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 425 |
| Dec 12, 2025 | 2.10 | 2.20 | 2.04 | 2.04 | 2.04 | -4.23% | 3,576 |
| Dec 11, 2025 | 2.18 | 2.20 | 2.13 | 2.13 | 2.13 | -8.19% | 5,830 |
| Dec 9, 2025 | 2.29 | 2.35 | 2.15 | 2.32 | 2.32 | -1.28% | 1,504 |
| Dec 8, 2025 | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | 0.43% | 6,871 |
| Dec 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% | 325 |