First Helium Inc. (TSXV:HELI)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Jul 28, 2025, 1:51 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 959,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 28,000 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 41,500 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 100,010 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 12,500 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 15,001 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,063,905 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 21,014 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 190,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,016 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 122,341 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 84,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 42,000 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,598 |
| 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 |