First Helium Inc. (TSXV:HELI)
Canada
· Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jul 4, 2025, 12:13 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 16,111 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,280 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 33,350 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 79,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 81,760 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,175,239 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 119,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 28,310 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,500 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 203,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 95,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 270,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 164,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 32,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 176,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 101,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 296,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 293,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 89,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 543,100 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 487,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 255,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 13,000 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 629,512 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 123,000 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| 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 |