First Helium Inc. (TSXV:HELI)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
May 15, 2025, 2:10 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,000 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 834,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 35,360 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 167,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,900 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 145,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,289,850 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,010 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 139,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,666 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,106 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 96,631 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 474,605 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 90,503 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,200 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,200 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,800 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 46,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 24,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 53,013 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 127,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 168,250 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 801,032 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 203,600 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 124,950 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 372,810 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 485,050 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 807,831 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 617,976 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -22.22% | 2,581,763 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,057 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 85,100 |
| Mar 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 141,400 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 111,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 275,000 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 104,300 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 76,500 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 878,432 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 55,727 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 264,300 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 159,616 |