Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 3.940
-0.010 (-0.25%)
Jul 31, 2026, 3:36 PM EST
Helius Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | -0.25% | 60,527 |
| Jul 30, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 7,340 |
| Jul 29, 2026 | 3.94 | 4.01 | 3.80 | 4.00 | 4.00 | - | 41,114 |
| Jul 28, 2026 | 4.28 | 4.35 | 4.00 | 4.00 | 4.00 | -4.76% | 37,394 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 2,450 |
| Jul 24, 2026 | 4.35 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 20,941 |
| Jul 23, 2026 | 4.51 | 4.51 | 4.32 | 4.32 | 4.32 | -4.85% | 24,431 |
| Jul 22, 2026 | 4.56 | 4.65 | 4.45 | 4.54 | 4.54 | -3.61% | 46,122 |
| Jul 21, 2026 | 4.80 | 4.81 | 4.55 | 4.71 | 4.71 | -1.87% | 48,603 |
| Jul 20, 2026 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | - | 60,600 |
| Jul 17, 2026 | 4.82 | 4.85 | 4.60 | 4.80 | 4.80 | -1.03% | 17,066 |
| Jul 16, 2026 | 4.93 | 4.95 | 4.76 | 4.85 | 4.85 | -1.42% | 87,300 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.83 | 4.92 | 4.92 | -0.30% | 33,200 |
| Jul 14, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | 1.02% | 66,336 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -2.30% | 38,465 |
| Jul 10, 2026 | 4.81 | 5.00 | 4.80 | 5.00 | 5.00 | 2.67% | 7,402 |
| Jul 9, 2026 | 4.88 | 5.03 | 4.85 | 4.87 | 4.87 | -5.44% | 117,470 |
| Jul 8, 2026 | 4.99 | 5.15 | 4.80 | 5.15 | 5.15 | -1.15% | 119,637 |
| Jul 7, 2026 | 5.24 | 5.30 | 4.80 | 5.21 | 5.21 | -0.76% | 208,853 |
| Jul 6, 2026 | 5.07 | 5.31 | 5.07 | 5.25 | 5.25 | 4.58% | 15,842 |
| Jul 3, 2026 | 5.65 | 5.65 | 5.02 | 5.02 | 5.02 | -11.15% | 19,043 |
| Jul 2, 2026 | 5.91 | 6.00 | 5.32 | 5.65 | 5.65 | -5.20% | 35,192 |
| Jun 30, 2026 | 6.14 | 6.14 | 5.81 | 5.96 | 5.96 | -3.25% | 51,333 |
| Jun 29, 2026 | 6.23 | 6.25 | 6.11 | 6.16 | 6.16 | 0.98% | 10,331 |
| Jun 26, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | - | 3,103 |
| Jun 25, 2026 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 3.04% | 17,805 |
| Jun 24, 2026 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | -4.52% | 43,170 |
| Jun 23, 2026 | 6.10 | 6.21 | 6.10 | 6.20 | 6.20 | -3.43% | 7,273 |
| Jun 22, 2026 | 6.23 | 6.43 | 6.15 | 6.42 | 6.42 | 3.05% | 29,382 |
| Jun 19, 2026 | 6.19 | 6.23 | 6.01 | 6.23 | 6.23 | 0.48% | 16,126 |
| Jun 18, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.14% | 86,120 |
| Jun 17, 2026 | 6.13 | 6.13 | 6.00 | 6.13 | 6.13 | -0.33% | 15,292 |
| Jun 16, 2026 | 5.59 | 6.15 | 5.59 | 6.15 | 6.15 | 4.41% | 15,486 |
| Jun 15, 2026 | 5.94 | 5.95 | 5.78 | 5.89 | 5.89 | 2.26% | 26,065 |
| Jun 12, 2026 | 5.31 | 5.77 | 5.31 | 5.76 | 5.76 | 4.73% | 15,572 |
| Jun 11, 2026 | 5.19 | 5.50 | 5.10 | 5.50 | 5.50 | 8.70% | 29,371 |
| Jun 10, 2026 | 4.97 | 5.15 | 4.90 | 5.06 | 5.06 | 0.20% | 110,812 |
| Jun 9, 2026 | 5.60 | 5.61 | 4.90 | 5.05 | 5.05 | -10.62% | 81,405 |
| Jun 8, 2026 | 5.50 | 5.90 | 5.48 | 5.65 | 5.65 | -7.53% | 52,483 |
| Jun 4, 2026 | 6.11 | 6.19 | 6.08 | 6.11 | 6.11 | 0.16% | 19,097 |
| Jun 3, 2026 | 6.15 | 6.22 | 6.00 | 6.10 | 6.10 | -0.49% | 33,778 |
| Jun 2, 2026 | 5.87 | 6.21 | 5.85 | 6.13 | 6.13 | 6.61% | 37,481 |
| Jun 1, 2026 | 5.77 | 5.77 | 5.54 | 5.75 | 5.75 | - | 6,729 |
| May 29, 2026 | 5.75 | 5.76 | 5.66 | 5.75 | 5.75 | - | 30,570 |
| May 28, 2026 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -2.95% | 5,969 |
| May 27, 2026 | 5.97 | 5.97 | 5.84 | 5.93 | 5.93 | -1.90% | 14,663 |
| May 26, 2026 | 6.17 | 6.24 | 6.00 | 6.04 | 6.04 | -1.79% | 40,356 |
| May 25, 2026 | 6.06 | 6.20 | 6.06 | 6.15 | 6.15 | - | 18,832 |
| May 22, 2026 | 6.14 | 6.15 | 6.08 | 6.15 | 6.15 | - | 24,914 |
| May 21, 2026 | 6.05 | 6.20 | 6.04 | 6.15 | 6.15 | 0.82% | 33,106 |