Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 5.54
-0.21 (-3.65%)
Jun 1, 2026, 1:52 PM EST
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.77 | 5.77 | 5.71 | 5.76 | - | 0.17% | 900 |
| 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 |
| May 20, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 0.66% | 2,015 |
| May 19, 2026 | 6.16 | 6.16 | 6.04 | 6.06 | 6.06 | -1.46% | 27,388 |
| May 15, 2026 | 6.31 | 6.31 | 6.00 | 6.15 | 6.15 | -3.76% | 86,753 |
| May 14, 2026 | 6.50 | 6.50 | 6.26 | 6.39 | 6.39 | -1.24% | 36,181 |
| May 13, 2026 | 6.22 | 6.47 | 6.20 | 6.47 | 6.47 | 6.41% | 54,650 |
| May 12, 2026 | 5.80 | 6.10 | 5.80 | 6.08 | 6.08 | 5.19% | 15,233 |
| May 11, 2026 | 6.18 | 6.27 | 5.78 | 5.78 | 5.78 | -6.32% | 106,658 |
| May 8, 2026 | 6.15 | 6.45 | 6.15 | 6.17 | 6.17 | 1.15% | 64,424 |
| May 7, 2026 | 6.20 | 6.20 | 5.90 | 6.10 | 6.10 | -1.61% | 59,205 |
| May 6, 2026 | 5.90 | 6.20 | 5.83 | 6.20 | 6.20 | 8.77% | 50,225 |
| May 5, 2026 | 5.55 | 5.92 | 5.55 | 5.70 | 5.70 | 3.64% | 38,446 |
| May 4, 2026 | 5.78 | 5.84 | 5.50 | 5.50 | 5.50 | -5.17% | 25,316 |
| May 1, 2026 | 6.05 | 6.05 | 5.79 | 5.80 | 5.80 | -4.13% | 6,814 |
| Apr 30, 2026 | 5.70 | 6.24 | 5.70 | 6.05 | 6.05 | 6.14% | 8,010 |
| Apr 29, 2026 | 6.02 | 6.10 | 5.70 | 5.70 | 5.70 | -5.63% | 64,003 |
| Apr 28, 2026 | 6.10 | 6.32 | 5.90 | 6.04 | 6.04 | 0.67% | 96,523 |
| Apr 27, 2026 | 6.00 | 6.15 | 5.98 | 6.00 | 6.00 | -1.64% | 35,479 |
| Apr 24, 2026 | 6.29 | 6.29 | 6.10 | 6.10 | 6.10 | 1.84% | 2,372 |
| Apr 23, 2026 | 6.50 | 6.50 | 5.86 | 5.99 | 5.99 | -7.85% | 63,976 |
| Apr 22, 2026 | 6.39 | 6.61 | 6.39 | 6.50 | 6.50 | 2.36% | 79,386 |
| Apr 21, 2026 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 4.96% | 27,114 |
| Apr 20, 2026 | 6.02 | 6.17 | 5.86 | 6.05 | 6.05 | -0.98% | 39,472 |
| Apr 17, 2026 | 6.48 | 6.48 | 6.11 | 6.11 | 6.11 | -6.57% | 13,950 |
| Apr 16, 2026 | 6.35 | 6.54 | 6.28 | 6.54 | 6.54 | 4.64% | 31,405 |
| Apr 15, 2026 | 6.44 | 6.44 | 6.10 | 6.25 | 6.25 | -3.85% | 115,878 |
| Apr 14, 2026 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | -0.76% | 17,457 |
| Apr 13, 2026 | 6.75 | 6.75 | 6.39 | 6.55 | 6.55 | -2.96% | 53,769 |
| Apr 10, 2026 | 5.80 | 6.75 | 5.80 | 6.75 | 6.75 | 16.38% | 141,175 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 9,403 |
| Apr 8, 2026 | 5.86 | 5.90 | 5.65 | 5.80 | 5.80 | - | 21,290 |
| Apr 7, 2026 | 5.85 | 6.05 | 5.70 | 5.80 | 5.80 | -1.69% | 65,780 |
| Apr 6, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.32% | 27,657 |
| Apr 2, 2026 | 5.71 | 6.05 | 5.50 | 6.04 | 6.04 | 5.04% | 131,404 |
| Apr 1, 2026 | 4.96 | 5.85 | 4.96 | 5.75 | 5.75 | 18.56% | 55,901 |
| Mar 31, 2026 | 4.45 | 5.05 | 4.45 | 4.85 | 4.85 | 10.23% | 114,230 |
| Mar 30, 2026 | 4.68 | 4.79 | 4.30 | 4.40 | 4.40 | -8.33% | 17,968 |
| Mar 27, 2026 | 4.39 | 4.80 | 4.20 | 4.80 | 4.80 | 0.84% | 23,822 |
| Mar 26, 2026 | 4.66 | 4.85 | 4.59 | 4.76 | 4.76 | -1.86% | 72,024 |
| Mar 25, 2026 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 1.68% | 31,461 |
| Mar 24, 2026 | 4.38 | 4.77 | 4.38 | 4.77 | 4.77 | 7.19% | 44,191 |
| Mar 23, 2026 | 3.84 | 4.52 | 3.77 | 4.45 | 4.45 | 9.07% | 101,304 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.07 | 4.08 | 4.08 | 2.00% | 3,212 |