First Helium Inc. (TSXV:HELI)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jun 5, 2025, 12:23 PM EDT
First Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |