Helix BioPharma Corp. (TSX:HBP)
Canada · Delayed Price · Currency is CAD 0.9100
-0.1500 (-14.15%)
Sep 30, 2026, 4:10 PM EST
Helix BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.96 | 1.10 | 0.91 | 0.91 | - | -14.15% | 42,132 |
| Sep 29, 2026 | 0.95 | 1.13 | 0.92 | 1.06 | 1.06 | -7.02% | 63,061 |
| Sep 28, 2026 | 1.00 | 1.14 | 0.96 | 1.14 | 1.14 | 10.68% | 14,855 |
| Sep 25, 2026 | 0.99 | 1.08 | 0.99 | 1.03 | 1.03 | -6.36% | 1,498 |
| Sep 24, 2026 | 1.01 | 1.11 | 0.97 | 1.10 | 1.10 | - | 37,812 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -5.98% | 54,139 |
| Sep 22, 2026 | 1.48 | 1.58 | 1.17 | 1.17 | 1.17 | -19.31% | 30,226 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 602 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 100 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | - | 452 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 112 |
| Sep 15, 2026 | 1.40 | 1.53 | 1.38 | 1.38 | 1.38 | -1.43% | 7,248 |
| Sep 14, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 1,105 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.43 | 1.45 | 1.45 | -4.61% | 3,836 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -6.75% | 6,201 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -9.44% | 5,473 |
| Sep 8, 2026 | 1.80 | 1.81 | 1.64 | 1.80 | 1.80 | - | 3,308 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 323 |
| Sep 3, 2026 | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | -9.76% | 3,224 |
| Sep 2, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 14.53% | 701 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -7.25% | 2,857 |
| Aug 31, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 1,711 |
| Aug 28, 2026 | 1.86 | 1.90 | 1.81 | 1.90 | 1.90 | - | 1,600 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 218 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -2.51% | 5,756 |
| Aug 25, 2026 | 1.98 | 2.03 | 1.76 | 1.99 | 1.99 | -1.00% | 8,001 |
| Aug 24, 2026 | 1.98 | 2.02 | 1.83 | 2.01 | 2.01 | 2.03% | 1,444 |
| Aug 21, 2026 | 2.04 | 2.05 | 1.91 | 1.97 | 1.97 | -1.50% | 2,535 |
| Aug 20, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | - | 512 |
| Aug 19, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 2,239 |
| Aug 18, 2026 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | -0.99% | 7,148 |
| Aug 17, 2026 | 1.94 | 2.08 | 1.86 | 2.02 | 2.02 | 8.02% | 6,655 |
| Aug 14, 2026 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 3.89% | 3,228 |
| Aug 13, 2026 | 1.70 | 1.80 | 1.68 | 1.80 | 1.80 | 5.88% | 1,454 |
| Aug 12, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 1,315 |
| Aug 11, 2026 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | - | 2,449 |
| Aug 10, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 3,351 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 3.23% | 907 |
| Aug 6, 2026 | 1.57 | 1.58 | 1.50 | 1.55 | 1.55 | 0.65% | 1,850 |
| Aug 5, 2026 | 1.46 | 1.65 | 1.42 | 1.54 | 1.54 | 4.05% | 5,748 |
| Aug 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 416 |
| Jul 30, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | 1,400 |
| Jul 29, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 450 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 1,102 |
| Jul 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 306 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 218 |
| Jul 23, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 1,100 |
| Jul 22, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 200 |
| Jul 21, 2026 | 1.10 | 1.44 | 1.10 | 1.40 | 1.40 | -2.10% | 2,366 |
| Jul 20, 2026 | 1.37 | 1.43 | 1.20 | 1.43 | 1.43 | 2.14% | 1,043 |