Helius Minerals Limited (TSXV:HHH)
Canada · Delayed Price · Currency is CAD 4.700
-0.160 (-3.29%)
At close: Aug 26, 2026
Helius Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |