First Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.06	0.06	0.05	0.05	0.05	-9.09%	2,670,788
Mar 30, 2026	0.07	0.07	0.05	0.06	0.06	-	9,583,380
Mar 27, 2026	0.05	0.06	0.05	0.06	0.06	37.50%	3,441,535
Mar 26, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	551,851
Mar 25, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	806,821
Mar 24, 2026	0.05	0.05	0.04	0.04	0.04	-20.00%	955,247
Mar 23, 2026	0.06	0.06	0.05	0.05	0.05	11.11%	4,114,636
Mar 20, 2026	0.04	0.07	0.04	0.05	0.05	28.57%	7,655,242
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	13,420
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	568,869
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	426,322
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	1,100,273
Mar 13, 2026	0.04	0.04	0.03	0.04	0.04	-	904,874
Mar 12, 2026	0.03	0.04	0.03	0.04	0.04	40.00%	1,358,891
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	357,453
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	4,000
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-	22,500
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	67,000
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	30,391
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	-	77,431
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	2,124
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-	31,834
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	87,244
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	16,200
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-	25,499
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	15,755
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-	81,328
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	26,420
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	66,425
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	78,101
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-	2,921
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	27,777
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	-	6,487
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	47,053
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-	10,704
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	236,217
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	8,159
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-	101,097
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	210,291
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	991,427
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	73,102
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	336,700
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	136,000
Jan 26, 2026	0.03	0.03	0.03	0.03	0.03	-	590,100
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-	52,441
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	-	72,740
Jan 21, 2026	0.04	0.04	0.03	0.03	0.03	-	289,623
Jan 20, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	51,784
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	69,307
Jan 16, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	380,341