Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 1.790
+0.070 (4.07%)
Sep 10, 2025, 3:59 PM EDT
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | - | 0.56% | 11,000 |
| Sep 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | - | 4.07% | 60,800 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | - | -4.44% | 45,800 |
| Sep 8, 2025 | 1.73 | 1.80 | 1.72 | 1.80 | - | 4.65% | 40,000 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | - | -3.37% | 29,900 |
| Sep 4, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | - | -0.56% | 22,800 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | - | 5.29% | 3,000 |
| Sep 2, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | - | -2.86% | 44,100 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | - | -1.69% | 24,600 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.72 | 1.78 | - | 4.09% | 18,000 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | - | 1.18% | 36,300 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | - | -0.59% | 46,200 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | - | 6.25% | 8,200 |
| Aug 22, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | - | -5.88% | 14,300 |
| Aug 21, 2025 | 1.68 | 1.70 | 1.64 | 1.70 | - | 5.59% | 27,800 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | - | -5.29% | 66,100 |
| Aug 19, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | - | 1.19% | 24,200 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.60 | 1.68 | - | 0.60% | 87,700 |
| Aug 15, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | - | -1.76% | 70,600 |
| Aug 14, 2025 | 1.53 | 1.70 | 1.53 | 1.70 | - | 11.84% | 51,300 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.52 | 1.52 | - | -10.59% | 59,900 |
| Aug 12, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | - | 2.41% | 74,700 |
| Aug 11, 2025 | 1.75 | 1.80 | 1.65 | 1.66 | - | -7.78% | 138,000 |
| Aug 8, 2025 | 1.73 | 1.84 | 1.72 | 1.80 | - | - | 132,500 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.66 | 1.80 | - | - | 117,900 |
| Aug 6, 2025 | 1.65 | 1.89 | 1.65 | 1.80 | - | 9.09% | 282,100 |
| Aug 5, 2025 | 1.51 | 1.70 | 1.51 | 1.65 | - | 10.00% | 296,900 |
| Aug 1, 2025 | 1.43 | 1.50 | 1.39 | 1.50 | - | 17.19% | 96,100 |
| Jul 31, 2025 | 1.15 | 1.28 | 1.12 | 1.28 | - | 15.32% | 95,500 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | - | 2.78% | 165,600 |
| Jul 29, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | - | 8.00% | 89,000 |
| Jul 28, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | - | 17.65% | 326,100 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -1.16% | 237,200 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.27% | 74,000 |
| Jul 23, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | - | 2.33% | 355,300 |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 1.18% | 226,100 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | - | 2.41% | 107,500 |
| Jul 18, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 3.75% | 98,500 |
| Jul 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 78,300 |
| Jul 16, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | 1.27% | 12,500 |
| Jul 15, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | - | 5.33% | 55,800 |
| Jul 14, 2025 | 0.74 | 0.75 | 0.67 | 0.75 | - | 2.74% | 143,000 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4.29% | 7,500 |
| Jul 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 41,100 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 21,000 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 35,500 |
| Jul 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 47,500 |
| Jul 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 83,500 |