Helix BioPharma Corp. (TSX:HBP)
Canada · Delayed Price · Currency is CAD 1.630
0.00 (0.00%)
May 22, 2026, 3:59 PM EST
Helix BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 200 |
| May 21, 2026 | 1.57 | 1.60 | 1.44 | 1.60 | 1.60 | -1.84% | 825 |
| May 20, 2026 | 1.55 | 1.63 | 1.50 | 1.63 | 1.63 | 3.16% | 940 |
| May 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 128 |
| May 14, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 2,938 |
| May 13, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -2.44% | 338 |
| May 11, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 451 |
| May 8, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 1,486 |
| May 7, 2026 | 1.90 | 1.90 | 1.60 | 1.64 | 1.64 | -19.61% | 21,111 |
| May 4, 2026 | 2.10 | 2.10 | 1.77 | 2.04 | 2.04 | -3.32% | 11,745 |
| May 1, 2026 | 2.03 | 2.12 | 1.98 | 2.11 | 2.11 | 6.57% | 3,609 |
| Apr 30, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -3.41% | 367 |
| Apr 29, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 1.49% | 2,219 |
| Apr 28, 2026 | 1.85 | 2.02 | 1.85 | 2.02 | 2.02 | 6.88% | 735 |
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 110 |
| Apr 24, 2026 | 1.90 | 2.00 | 1.89 | 1.95 | 1.95 | 0.52% | 1,240 |
| Apr 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 105 |
| Apr 21, 2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1.94 | -1.02% | 1,201 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | -1.51% | 2,603 |
| Apr 17, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | -0.50% | 1,411 |
| Apr 16, 2026 | 1.62 | 2.00 | 1.62 | 2.00 | 2.00 | 0.50% | 10,745 |
| Apr 14, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 1,306 |
| Apr 13, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.26% | 2,233 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 112 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.82 | 1.88 | 1.88 | 3.30% | 505 |
| Apr 8, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 11.66% | 417 |
| Apr 7, 2026 | 1.50 | 1.63 | 1.46 | 1.63 | 1.63 | 7.95% | 25,182 |
| Apr 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -11.18% | 425 |
| Apr 2, 2026 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -5.56% | 600 |
| Apr 1, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 3,521 |
| Mar 31, 2026 | 2.03 | 2.03 | 1.82 | 1.86 | 1.86 | -4.12% | 3,518 |
| Mar 30, 2026 | 1.70 | 1.94 | 1.46 | 1.94 | 1.94 | 5.43% | 9,820 |
| Mar 26, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 7.60% | 317 |
| Mar 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | 209 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.50 | 1.69 | 1.69 | 2.42% | 6,790 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 316 |
| Mar 19, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -5.88% | 1,512 |
| Mar 18, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -7.61% | 2,093 |
| Mar 17, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.79% | 5,335 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.76 | 1.79 | 1.79 | -10.05% | 6,941 |
| Mar 13, 2026 | 2.00 | 2.05 | 1.80 | 1.99 | 1.99 | -2.93% | 1,619 |
| Mar 11, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 5.13% | 310 |
| Mar 10, 2026 | 2.14 | 2.14 | 1.82 | 1.95 | 1.95 | 5.41% | 1,951 |
| Mar 9, 2026 | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | -11.06% | 815 |
| Mar 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.46% | 155 |
| Mar 5, 2026 | 2.10 | 2.10 | 1.93 | 2.05 | 2.05 | 4.06% | 607 |
| Mar 4, 2026 | 2.10 | 2.10 | 1.94 | 1.97 | 1.97 | -6.19% | 710 |
| 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 |