Helius Minerals Limited (TSXV:HHH)
Canada
· Delayed Price · Currency is CAD 0.6300
0.00 (0.00%)
May 28, 2025, 9:30 AM EDT
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | - | 3.51% | 71,600 |
| Apr 15, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | - | 9.62% | 70,100 |
| Apr 14, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | - | 103,800 |
| Apr 11, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 6.12% | 65,500 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 500 |
| Apr 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -5.77% | 66,900 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | - | 38,900 |
| Apr 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 500 |
| Apr 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -3.70% | 20,000 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | - | 15,000 |
| Mar 28, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 5.88% | 45,000 |
| Mar 27, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 2.00% | 16,000 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 34,500 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | - | - | 66,500 |
| Mar 24, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | - | 73,200 |
| Mar 21, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 11.11% | 125,000 |
| Mar 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 301,000 |