First Helium Inc. (TSXV:HELI)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0050 (20.00%)
Aug 28, 2025, 3:57 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 341,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 145,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 273,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 129,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 123,161 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,728 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 37,500 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 295,300 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 30,847 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 64,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 744,900 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 40,982 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 658,194 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 138,930 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 32,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,817 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 23,791 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 74,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 85,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 156,849 |
| 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 |