Skip to main content
New Era Helium, Inc. (NEHCW)
NASDAQ: NEHCW · Real-Time Price · USD · Warrants
0.0510
-0.0086 (-14.43%)
Jun 6, 2025, 4:00 PM - Market closed

New Era Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.050.050.050.050.05-14.43%51,694
Jun 5, 20250.060.060.060.060.0618.49%1,040
Jun 4, 20250.070.070.050.050.05-27.31%22,579
Jun 3, 20250.070.070.070.070.0767.55%250
Jun 2, 20250.040.060.040.040.04-24.22%53,980
May 30, 20250.080.080.040.050.05-9.17%58,584
May 29, 20250.060.070.040.060.060.84%93,143
May 28, 20250.060.060.040.060.06-0.83%97,115
May 27, 20250.050.060.050.060.066.19%2,130
May 23, 20250.050.060.040.060.0625.56%32,350
May 22, 20250.050.060.050.050.05-30.66%24,034
May 21, 20250.060.060.050.060.068.35%32,380
May 20, 20250.060.070.060.060.06-12.81%39,664
May 19, 20250.060.070.060.070.0714.31%25,638
May 16, 20250.060.060.060.060.06-13,601
May 15, 20250.080.080.060.060.068.29%117,942
May 14, 20250.070.080.060.060.06-27.73%62,529
May 13, 20250.060.080.060.080.0837.14%2,000
May 12, 20250.070.080.060.060.06-6.67%51,482
May 9, 20250.070.100.060.060.06-10.85%61,700
May 8, 20250.070.100.070.070.07-25.22%50,459
May 7, 20250.070.090.070.090.09-33,957
May 6, 20250.060.100.060.090.0912.64%110,301
May 5, 20250.080.080.080.080.084.44%200
May 2, 20250.070.080.070.080.088.97%2,319
May 1, 20250.090.090.060.070.07-20.14%58,478
Apr 30, 20250.070.090.070.090.0925.23%15,889
Apr 29, 20250.090.090.070.070.070.13%32,415
Apr 28, 20250.080.090.070.070.07-11.71%19,755
Apr 25, 20250.060.080.060.080.080.51%90,827
Apr 24, 20250.060.080.060.080.0835.97%15,918
Apr 23, 20250.070.090.060.060.06-17.12%50,290
Apr 22, 20250.080.080.070.070.07-12.27%1,893
Apr 21, 20250.080.080.080.080.08--
Apr 17, 20250.080.080.070.080.08-0.13%5,442
Apr 16, 20250.080.080.070.080.08-2.79%34,533
Apr 15, 20250.080.080.080.080.0837.17%26,652
Apr 14, 20250.080.110.060.060.06-25.09%39,537
Apr 11, 20250.060.080.060.080.085.12%74,456
Apr 10, 20250.060.080.060.080.088.86%42,380
Apr 9, 20250.070.080.060.070.077.69%263,633
Apr 8, 20250.080.080.060.070.0722.87%126,144
Apr 7, 20250.080.080.050.050.05-2.04%42,523
Apr 4, 20250.100.100.050.050.05-40.00%179,757
Apr 3, 20250.140.140.090.090.09-34.55%24,812
Apr 2, 20250.150.150.140.140.147.00%14,342
Apr 1, 20250.140.140.130.130.13-8.15%10,827
Mar 31, 20250.150.150.140.140.14-0.07%1,728
Mar 28, 20250.140.140.140.140.14-4.32%13,697
Mar 27, 20250.150.150.140.150.150.56%2,708