Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 4.500
+0.300 (7.14%)
At close: Feb 23, 2026
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.25 | 4.32 | 4.25 | 4.26 | - | 1.43% | 11,900 |
| Feb 20, 2026 | 4.15 | 4.21 | 4.12 | 4.20 | 4.20 | 3.45% | 14,415 |
| Feb 19, 2026 | 4.17 | 4.25 | 3.95 | 4.06 | 4.06 | -4.69% | 64,031 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.26 | 4.26 | 4.26 | 0.24% | 12,143 |
| Feb 17, 2026 | 4.01 | 4.26 | 4.01 | 4.25 | 4.25 | 5.99% | 24,796 |
| Feb 13, 2026 | 4.00 | 4.10 | 3.99 | 4.01 | 4.01 | 0.50% | 27,920 |
| Feb 12, 2026 | 3.87 | 3.99 | 3.68 | 3.99 | 3.99 | 5.56% | 85,105 |
| Feb 11, 2026 | 3.43 | 3.78 | 3.43 | 3.78 | 3.78 | 11.18% | 263,204 |
| Feb 10, 2026 | 3.30 | 3.43 | 3.29 | 3.40 | 3.40 | 1.80% | 59,479 |
| Feb 9, 2026 | 3.28 | 3.34 | 3.15 | 3.34 | 3.34 | 4.37% | 41,804 |
| Feb 6, 2026 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | 4.58% | 25,200 |
| Feb 5, 2026 | 3.15 | 3.15 | 2.85 | 3.06 | 3.06 | -1.29% | 53,468 |
| Feb 4, 2026 | 3.14 | 3.19 | 2.75 | 3.10 | 3.10 | -2.82% | 39,316 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | 5,040 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -1.56% | 12,625 |
| Jan 30, 2026 | 3.05 | 3.25 | 2.96 | 3.21 | 3.21 | -3.89% | 82,365 |
| Jan 29, 2026 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | -1.47% | 27,989 |
| Jan 28, 2026 | 3.36 | 3.39 | 3.18 | 3.39 | 3.39 | 2.73% | 36,352 |
| Jan 27, 2026 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -2.08% | 51,072 |
| Jan 26, 2026 | 3.19 | 3.37 | 3.03 | 3.37 | 3.37 | 8.71% | 118,425 |
| Jan 23, 2026 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | -1.90% | 4,251 |
| Jan 22, 2026 | 3.09 | 3.21 | 3.05 | 3.16 | 3.16 | 3.61% | 25,017 |
| Jan 21, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | 1.67% | 36,725 |
| Jan 20, 2026 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 51,964 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.01 | 3.01 | 3.01 | -7.10% | 20,759 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | -0.31% | 31,047 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 27,895 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 789 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | -3.64% | 11,946 |
| Jan 12, 2026 | 3.30 | 3.36 | 3.23 | 3.30 | 3.30 | -0.30% | 74,003 |
| Jan 9, 2026 | 3.25 | 3.33 | 3.23 | 3.31 | 3.31 | 7.47% | 15,519 |
| Jan 8, 2026 | 3.10 | 3.21 | 3.08 | 3.08 | 3.08 | -3.45% | 32,253 |
| Jan 7, 2026 | 3.20 | 3.20 | 2.95 | 3.19 | 3.19 | -0.31% | 129,526 |
| Jan 6, 2026 | 3.07 | 3.20 | 2.86 | 3.20 | 3.20 | 4.23% | 58,969 |
| Jan 5, 2026 | 3.20 | 3.23 | 3.02 | 3.07 | 3.07 | -6.97% | 102,469 |
| Jan 2, 2026 | 3.35 | 3.38 | 3.20 | 3.30 | 3.30 | -2.37% | 39,310 |
| Dec 31, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 22,103 |
| Dec 30, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 6.35% | 40,613 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | 1.61% | 40,262 |
| Dec 24, 2025 | 3.10 | 3.39 | 3.00 | 3.10 | 3.10 | 11.11% | 132,139 |
| Dec 23, 2025 | 2.68 | 2.79 | 2.17 | 2.79 | 2.79 | 23.45% | 226,505 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.16 | 2.26 | 2.26 | -5.83% | 11,580 |
| Oct 21, 2025 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -5.51% | 65,655 |
| Oct 20, 2025 | 2.55 | 2.63 | 2.53 | 2.54 | 2.54 | 4.53% | 30,658 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.43 | 2.43 | 2.43 | -13.21% | 31,707 |
| Oct 16, 2025 | 2.60 | 2.80 | 2.58 | 2.80 | 2.80 | 9.37% | 110,971 |
| Oct 15, 2025 | 2.55 | 2.60 | 2.40 | 2.56 | 2.56 | 0.39% | 44,308 |
| Oct 14, 2025 | 2.50 | 2.55 | 2.30 | 2.55 | 2.55 | 0.39% | 78,122 |
| Oct 10, 2025 | 2.50 | 2.60 | 2.50 | 2.54 | 2.54 | 1.60% | 40,564 |
| Oct 9, 2025 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 5.04% | 71,083 |