Helius Minerals Limited (TSXV:HHH)
Canada
· Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 13,500 |
| 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 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 18, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | - | -2.17% | 8,000 |
| Mar 17, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | - | 4.55% | 2,000 |
| Mar 14, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -4.35% | 55,500 |
| Mar 13, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | - | 31.43% | 159,800 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 25,000 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.35 | 0.35 | - | -12.50% | 6,700 |
| Mar 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 5.26% | 16,000 |
| Mar 7, 2025 | 0.45 | 0.47 | 0.35 | 0.38 | - | -20.00% | 39,600 |
| Mar 6, 2025 | 0.29 | 0.50 | 0.29 | 0.48 | - | 69.64% | 319,500 |
| Mar 5, 2025 | 0.15 | 0.29 | 0.15 | 0.28 | - | 154.55% | 293,700 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |