Helium Evolution Incorporated (TSXV:HEVI)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0150 (-7.89%)
May 30, 2025, 3:59 PM EDT
Helium Evolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 253,341 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,007 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 32,813 |
| May 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 45,300 |
| May 26, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 51,412 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,158 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.69% | 21,500 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 3,000 |
| May 20, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 118,356 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,000 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 28,000 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,767 |
| May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 48,850 |
| May 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 29,502 |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,575 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,000 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,000 |
| May 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 3,745 |
| May 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 7,500 |
| May 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 43,700 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 19,214 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 6,500 |
| Apr 28, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | - | 76,450 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 6,400 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,900 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 64,280 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 23,066 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 63,544 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 3,500 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 16,784 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 11,692 |
| Apr 14, 2025 | 0.24 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 144,595 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 313,569 |
| Apr 10, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 302,623 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 55,000 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 47,620 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 184,000 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 92,287 |
| Apr 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 126,236 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 63,000 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 111,000 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 136,050 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 9,600 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,230 |
| Mar 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,470 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 29,050 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 80,500 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 125,100 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 26,020 |