Helius Minerals Limited (TSXV:HHH)
0.8600
-0.0200 (-2.27%)
Jul 24, 2025, 4:00 PM EDT
Helius Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 2,000 |
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 |