Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 4.550
-0.260 (-5.41%)
Oct 6, 2026, 1:19 PM EST
Helius Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -5.41% | 24,600 |
| Oct 5, 2026 | 4.85 | 4.85 | 4.61 | 4.81 | 4.81 | -0.82% | 2,629 |
| Oct 2, 2026 | 4.57 | 4.90 | 4.57 | 4.85 | 4.85 | 6.83% | 41,207 |
| Oct 1, 2026 | 4.89 | 4.90 | 4.45 | 4.54 | 4.54 | -7.16% | 33,665 |
| Sep 30, 2026 | 4.89 | 4.93 | 4.80 | 4.89 | 4.89 | 0.82% | 1,899 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.77 | 4.85 | 4.85 | -4.34% | 22,215 |
| Sep 28, 2026 | 5.33 | 5.33 | 5.00 | 5.07 | 5.07 | -5.23% | 54,326 |
| Sep 25, 2026 | 5.39 | 5.40 | 5.27 | 5.35 | 5.35 | 1.33% | 4,519 |
| Sep 24, 2026 | 5.21 | 5.38 | 5.21 | 5.28 | 5.28 | -2.04% | 8,747 |
| Sep 23, 2026 | 5.34 | 5.48 | 5.22 | 5.39 | 5.39 | 3.06% | 44,100 |
| Sep 22, 2026 | 5.40 | 5.49 | 5.07 | 5.23 | 5.23 | -3.51% | 34,895 |
| Sep 21, 2026 | 5.65 | 5.68 | 5.42 | 5.42 | 5.42 | -4.91% | 6,762 |
| Sep 18, 2026 | 5.50 | 5.70 | 5.47 | 5.70 | 5.70 | 3.64% | 72,183 |
| Sep 17, 2026 | 5.39 | 5.61 | 5.39 | 5.50 | 5.50 | 3.29% | 152,588 |
| Sep 16, 2026 | 5.25 | 5.40 | 5.25 | 5.33 | 5.33 | 1.82% | 11,850 |
| Sep 15, 2026 | 5.33 | 5.34 | 5.12 | 5.23 | 5.23 | -2.97% | 130,113 |
| Sep 14, 2026 | 5.44 | 5.44 | 5.30 | 5.39 | 5.39 | -0.37% | 7,475 |
| Sep 11, 2026 | 5.49 | 5.49 | 5.26 | 5.41 | 5.41 | 1.12% | 3,429 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | -3.43% | 41,120 |
| Sep 9, 2026 | 5.70 | 5.72 | 5.51 | 5.54 | 5.54 | -1.25% | 70,538 |
| Sep 8, 2026 | 5.34 | 5.61 | 5.21 | 5.61 | 5.61 | 6.86% | 74,037 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 52,542 |
| Sep 3, 2026 | 5.00 | 5.17 | 4.98 | 5.15 | 5.15 | 1.78% | 237,676 |
| Sep 2, 2026 | 4.92 | 5.06 | 4.92 | 5.06 | 5.06 | 5.64% | 236,167 |
| Sep 1, 2026 | 4.83 | 4.84 | 4.79 | 4.79 | 4.79 | -0.42% | 20,800 |
| Aug 31, 2026 | 4.77 | 4.90 | 4.77 | 4.81 | 4.81 | -0.41% | 5,657 |
| Aug 28, 2026 | 4.84 | 4.84 | 4.75 | 4.83 | 4.83 | 0.84% | 12,729 |
| Aug 27, 2026 | 4.79 | 4.80 | 4.75 | 4.79 | 4.79 | 1.91% | 8,807 |
| Aug 26, 2026 | 4.87 | 4.87 | 4.70 | 4.70 | 4.70 | -3.29% | 11,675 |
| Aug 25, 2026 | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -2.61% | 59,731 |
| Aug 24, 2026 | 4.95 | 4.99 | 4.82 | 4.99 | 4.99 | 0.40% | 5,451 |
| Aug 21, 2026 | 4.84 | 5.03 | 4.84 | 4.97 | 4.97 | 4.63% | 60,359 |
| Aug 20, 2026 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 4,801 |
| Aug 19, 2026 | 4.58 | 4.84 | 4.58 | 4.79 | 4.79 | 6.68% | 50,959 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.46 | 4.49 | 4.49 | -0.44% | 68,281 |
| Aug 17, 2026 | 4.51 | 4.61 | 4.51 | 4.51 | 4.51 | 1.35% | 53,301 |
| Aug 14, 2026 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 4.22% | 7,070 |
| Aug 13, 2026 | 4.45 | 4.45 | 4.26 | 4.27 | 4.27 | -4.04% | 17,139 |
| Aug 12, 2026 | 4.32 | 4.58 | 4.29 | 4.45 | 4.45 | 4.71% | 63,702 |
| Aug 11, 2026 | 4.49 | 4.49 | 4.25 | 4.25 | 4.25 | -0.47% | 10,525 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.15 | 4.27 | 4.27 | -5.53% | 29,804 |
| Aug 7, 2026 | 4.57 | 4.60 | 4.25 | 4.52 | 4.52 | 5.12% | 119,525 |
| Aug 6, 2026 | 4.30 | 4.40 | 4.25 | 4.30 | 4.30 | 9.14% | 69,329 |
| 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 |