First Helium Inc. (TSXV:HELI)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Apr 23, 2025, 3:59 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 478,343 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 151,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 28,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 132,500 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 90,350 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 218,428 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 72,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 5,000 |
| Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 117,905 |
| Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 820,084 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 130,100 |
| Feb 13, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 456,400 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 122,386 |
| Feb 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,999 |