Helix BioPharma Corp. (TSX:HBP)
Canada · Delayed Price · Currency is CAD 1.480
+0.030 (2.07%)
Sep 9, 2025, 3:01 PM EDT
Helix BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 952 |
| 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 |
| Jul 29, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 6,300 |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,018 |
| Jul 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 11,900 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 28,400 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 21,900 |
| Jul 22, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 18,600 |
| Jul 21, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 21,000 |
| Jul 18, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 29,900 |
| Jul 17, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 34,505 |
| Jul 16, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 34,100 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,100 |
| Jul 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,400 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,000 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 500 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 1,000 |
| Jun 30, 2025 | 0.90 | 0.93 | 0.84 | 0.93 | 0.93 | -2.11% | 3,624 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 19,100 |