Helius Minerals Limited (TSXV:HHH)
0.7000
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
Helius Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 30,000 |
Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 30,300 |
Jun 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
Jun 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
Jun 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
Jun 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4.48% | 7,000 |
Jun 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
Jun 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -4.29% | 6,500 |
Jun 17, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | - | - | 32,200 |
Jun 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 4,000 |
Jun 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 76,000 |
Jun 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
Jun 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.41% | 600 |
Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
Jun 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 7.58% | 1,500 |
Jun 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -7.04% | 4,000 |
Jun 5, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | 9.23% | 243,700 |
Jun 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 17,100 |
Jun 3, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | - | 3.17% | 115,800 |
Jun 2, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | - | -3.08% | 16,700 |
May 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.56% | 30,000 |
May 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.59% | 26,500 |
May 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 36,000 |
May 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 4,000 |
May 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 6.78% | 92,500 |
May 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 17,600 |
May 22, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | - | 121,500 |
May 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 73,000 |
May 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -6.25% | 36,000 |
May 16, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | - | 6.67% | 19,500 |
May 15, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 65,000 |
May 14, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | - | -7.46% | 78,000 |
May 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.08% | 10,000 |
May 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
May 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.99% | 500 |
May 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |
May 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 600 |
May 6, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 1.52% | 29,600 |
May 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | - | 85,000 |
May 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 35,700 |
May 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 2,500 |
Apr 30, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | - | 3.17% | 49,500 |
Apr 29, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 5.00% | 73,500 |
Apr 28, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | - | 39,000 |
Apr 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 3,000 |
Apr 24, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | - | 59,500 |
Apr 23, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | - | 3.45% | 34,600 |
Apr 22, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | - | -3.33% | 109,400 |
Apr 21, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -3.23% | 4,500 |
Apr 17, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | - | 5.08% | 55,000 |