Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 2.110
+0.010 (0.48%)
Oct 1, 2025, 1:10 PM EDT
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.11 | 2.15 | 2.05 | 2.10 | 2.10 | -2.78% | 52,545 |
| Sep 29, 2025 | 2.14 | 2.23 | 2.04 | 2.16 | 2.16 | 1.41% | 28,300 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.13 | 2.13 | 2.13 | -5.33% | 12,900 |
| Sep 25, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 4.17% | 17,000 |
| Sep 24, 2025 | 2.00 | 2.30 | 2.00 | 2.16 | 2.16 | 8.00% | 82,300 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 13,800 |
| Sep 22, 2025 | 2.01 | 2.08 | 1.93 | 1.95 | 1.95 | -6.70% | 38,700 |
| Sep 19, 2025 | 1.78 | 2.14 | 1.76 | 2.09 | 2.09 | 12.97% | 113,100 |
| Sep 18, 2025 | 2.09 | 2.09 | 1.85 | 1.85 | 1.85 | -11.90% | 30,300 |
| Sep 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.45% | 97,700 |
| Sep 16, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 3.05% | 29,900 |
| Sep 15, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.55% | 40,000 |
| Sep 12, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 4.86% | 39,200 |
| Sep 11, 2025 | 1.80 | 1.85 | 1.74 | 1.85 | 1.85 | 3.35% | 18,200 |
| Sep 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 4.07% | 60,800 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -4.44% | 45,800 |
| Sep 8, 2025 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 40,000 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -3.37% | 29,900 |
| Sep 4, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 22,800 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 5.29% | 3,000 |
| Sep 2, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -2.86% | 44,100 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -1.69% | 24,600 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 4.09% | 18,000 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 36,300 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 46,200 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 8,200 |
| Aug 22, 2025 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -5.88% | 14,300 |
| Aug 21, 2025 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 5.59% | 27,800 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -5.29% | 66,100 |
| Aug 19, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 24,200 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 0.60% | 87,700 |
| Aug 15, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 70,600 |
| Aug 14, 2025 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 11.84% | 51,300 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.52 | 1.52 | 1.52 | -10.59% | 59,900 |
| Aug 12, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 2.41% | 74,700 |
| Aug 11, 2025 | 1.75 | 1.80 | 1.65 | 1.66 | 1.66 | -7.78% | 138,000 |
| Aug 8, 2025 | 1.73 | 1.84 | 1.72 | 1.80 | 1.80 | - | 132,500 |
| Aug 7, 2025 | 1.85 | 1.86 | 1.66 | 1.80 | 1.80 | - | 117,900 |
| Aug 6, 2025 | 1.65 | 1.89 | 1.65 | 1.80 | 1.80 | 9.09% | 282,100 |
| Aug 5, 2025 | 1.51 | 1.70 | 1.51 | 1.65 | 1.65 | 10.00% | 296,900 |
| Aug 1, 2025 | 1.43 | 1.50 | 1.39 | 1.50 | 1.50 | 17.19% | 96,100 |
| Jul 31, 2025 | 1.15 | 1.28 | 1.12 | 1.28 | 1.28 | 15.32% | 95,500 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | 2.78% | 165,600 |
| Jul 29, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 89,000 |
| Jul 28, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | 17.65% | 326,100 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 237,200 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 74,000 |
| Jul 23, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 355,300 |
| Jul 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 226,100 |
| Jul 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 107,500 |