New Era Helium, Inc. (NEHC)
NASDAQ: NEHC · Real-Time Price · USD
0.5071
-0.0622 (-10.93%)
At close: May 30, 2025, 4:00 PM
0.5031
-0.0040 (-0.79%)
After-hours: May 30, 2025, 7:59 PM EDT
New Era Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -10.93% | 591,423 |
| May 29, 2025 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -15.03% | 1,047,050 |
| May 28, 2025 | 0.64 | 0.68 | 0.57 | 0.67 | 0.67 | 8.24% | 14,148,403 |
| May 27, 2025 | 0.58 | 0.65 | 0.56 | 0.62 | 0.62 | 2.55% | 392,871 |
| May 23, 2025 | 0.60 | 0.62 | 0.53 | 0.60 | 0.60 | -1.85% | 424,083 |
| May 22, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -2.04% | 245,301 |
| May 21, 2025 | 0.64 | 0.70 | 0.61 | 0.63 | 0.63 | -4.30% | 309,749 |
| May 20, 2025 | 0.67 | 0.71 | 0.61 | 0.66 | 0.66 | -3.53% | 330,896 |
| May 19, 2025 | 0.65 | 0.75 | 0.62 | 0.68 | 0.68 | 2.87% | 169,834 |
| May 16, 2025 | 0.67 | 0.72 | 0.62 | 0.66 | 0.66 | -2.85% | 218,896 |
| May 15, 2025 | 0.64 | 0.73 | 0.61 | 0.68 | 0.68 | 5.49% | 307,996 |
| May 14, 2025 | 0.71 | 0.73 | 0.63 | 0.65 | 0.65 | -10.09% | 232,941 |
| May 13, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -6.47% | 151,901 |
| May 12, 2025 | 0.87 | 0.89 | 0.73 | 0.77 | 0.77 | -4.01% | 205,344 |
| May 9, 2025 | 0.79 | 0.85 | 0.77 | 0.80 | 0.80 | 1.14% | 150,987 |
| May 8, 2025 | 0.86 | 0.89 | 0.78 | 0.79 | 0.79 | -9.20% | 244,698 |
| May 7, 2025 | 0.98 | 1.00 | 0.84 | 0.87 | 0.87 | -13.00% | 181,462 |
| May 6, 2025 | 1.00 | 1.18 | 0.96 | 1.00 | 1.00 | - | 607,868 |
| May 5, 2025 | 1.00 | 1.13 | 0.95 | 1.00 | 1.00 | 2.97% | 184,308 |
| May 2, 2025 | 0.93 | 1.00 | 0.90 | 0.97 | 0.97 | 0.12% | 47,404 |
| May 1, 2025 | 0.92 | 1.00 | 0.86 | 0.97 | 0.97 | 7.49% | 175,006 |
| Apr 30, 2025 | 0.90 | 0.96 | 0.84 | 0.90 | 0.90 | 2.55% | 96,279 |
| Apr 29, 2025 | 0.95 | 1.04 | 0.88 | 0.88 | 0.88 | -8.33% | 172,960 |
| Apr 28, 2025 | 1.00 | 1.07 | 0.91 | 0.96 | 0.96 | -4.00% | 170,160 |
| Apr 25, 2025 | 0.92 | 1.06 | 0.88 | 1.00 | 1.00 | 8.34% | 179,704 |
| Apr 24, 2025 | 0.89 | 0.95 | 0.85 | 0.92 | 0.92 | 5.37% | 117,207 |
| Apr 23, 2025 | 0.80 | 0.95 | 0.80 | 0.88 | 0.88 | 9.50% | 177,468 |
| Apr 22, 2025 | 0.82 | 0.87 | 0.78 | 0.80 | 0.80 | -2.69% | 127,257 |
| Apr 21, 2025 | 0.94 | 0.94 | 0.82 | 0.82 | 0.82 | -13.28% | 170,709 |
| Apr 17, 2025 | 0.91 | 0.96 | 0.89 | 0.95 | 0.95 | 5.57% | 195,920 |
| Apr 16, 2025 | 0.87 | 0.96 | 0.83 | 0.90 | 0.90 | 0.90% | 171,706 |
| Apr 15, 2025 | 0.89 | 0.99 | 0.86 | 0.89 | 0.89 | -3.26% | 236,027 |
| Apr 14, 2025 | 0.99 | 1.09 | 0.87 | 0.92 | 0.92 | 1.68% | 273,091 |
| Apr 11, 2025 | 0.91 | 0.99 | 0.87 | 0.90 | 0.90 | -7.16% | 159,444 |
| Apr 10, 2025 | 1.02 | 1.15 | 0.86 | 0.97 | 0.97 | -2.54% | 238,191 |
| Apr 9, 2025 | 0.78 | 1.07 | 0.78 | 1.00 | 1.00 | 25.16% | 440,880 |
| Apr 8, 2025 | 0.83 | 1.00 | 0.75 | 0.80 | 0.80 | -0.68% | 176,639 |
| Apr 7, 2025 | 0.69 | 1.02 | 0.68 | 0.80 | 0.80 | 10.22% | 640,284 |
| Apr 4, 2025 | 0.81 | 0.84 | 0.71 | 0.73 | 0.73 | -18.90% | 234,176 |
| Apr 3, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -15.89% | 164,153 |
| Apr 2, 2025 | 1.06 | 1.19 | 1.05 | 1.07 | 1.07 | -0.93% | 75,303 |
| Apr 1, 2025 | 1.19 | 1.23 | 1.01 | 1.08 | 1.08 | -5.26% | 330,516 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.12 | 1.14 | 1.14 | -17.39% | 118,827 |
| Mar 28, 2025 | 1.42 | 1.44 | 1.26 | 1.38 | 1.38 | -1.43% | 137,301 |
| Mar 27, 2025 | 1.42 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 52,517 |
| Mar 26, 2025 | 1.63 | 1.83 | 1.43 | 1.44 | 1.44 | -12.73% | 158,417 |
| Mar 25, 2025 | 1.79 | 1.89 | 1.63 | 1.65 | 1.65 | -8.84% | 171,206 |
| Mar 24, 2025 | 2.25 | 2.36 | 1.77 | 1.81 | 1.81 | -17.73% | 184,372 |
| Mar 21, 2025 | 2.28 | 2.36 | 2.16 | 2.20 | 2.20 | -6.78% | 116,374 |
| Mar 20, 2025 | 2.52 | 2.67 | 2.17 | 2.36 | 2.36 | -5.98% | 75,088 |