New Era Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2025	0.30	0.36	0.30	0.35	0.35	19.94%	18,634
Feb 18, 2025	0.25	0.33	0.25	0.29	0.29	12.63%	36,913
Feb 14, 2025	0.27	0.27	0.23	0.26	0.26	22.95%	24,941
Feb 13, 2025	0.29	0.29	0.21	0.21	0.21	-16.47%	41,685
Feb 12, 2025	0.28	0.30	0.25	0.25	0.25	-7.84%	51,595
Feb 11, 2025	0.27	0.30	0.24	0.27	0.27	0.63%	19,522
Feb 10, 2025	0.27	0.30	0.26	0.27	0.27	-14.37%	54,604
Feb 7, 2025	0.31	0.32	0.24	0.32	0.32	2.89%	37,535
Feb 6, 2025	0.27	0.31	0.27	0.31	0.31	15.46%	56,583
Feb 5, 2025	0.29	0.32	0.27	0.27	0.27	-0.37%	38,279
Feb 4, 2025	0.33	0.37	0.26	0.27	0.27	-4.50%	37,624
Feb 3, 2025	0.35	0.35	0.25	0.28	0.28	-14.34%	106,145
Jan 31, 2025	0.31	0.35	0.31	0.33	0.33	2.16%	10,678
Jan 30, 2025	0.31	0.35	0.31	0.32	0.32	4.40%	33,475
Jan 29, 2025	0.34	0.36	0.30	0.31	0.31	3.83%	41,566
Jan 28, 2025	0.34	0.36	0.29	0.30	0.30	-13.15%	85,377
Jan 27, 2025	0.43	0.46	0.31	0.34	0.34	-17.11%	127,346
Jan 24, 2025	0.45	0.47	0.41	0.41	0.41	2.40%	23,727
Jan 23, 2025	0.40	0.46	0.40	0.40	0.40	-4.53%	47,301
Jan 22, 2025	0.60	0.60	0.36	0.42	0.42	22.48%	157,904
Jan 21, 2025	0.38	0.40	0.32	0.34	0.34	-7.41%	151,311
Jan 17, 2025	0.34	0.38	0.33	0.37	0.37	-3.87%	43,096
Jan 16, 2025	0.38	0.39	0.33	0.38	0.38	15.24%	20,348
Jan 15, 2025	0.35	0.39	0.33	0.33	0.33	-16.50%	40,173
Jan 14, 2025	0.40	0.41	0.40	0.40	0.40	-	8,609
Jan 13, 2025	0.40	0.45	0.33	0.40	0.40	-	18,763
Jan 10, 2025	0.40	0.41	0.31	0.40	0.40	14.29%	51,446
Jan 8, 2025	0.41	0.54	0.34	0.35	0.35	-11.08%	118,174
Jan 7, 2025	0.44	0.47	0.38	0.39	0.39	-10.84%	33,086
Jan 6, 2025	0.47	0.52	0.39	0.44	0.44	16.21%	188,461
Jan 3, 2025	0.30	0.38	0.28	0.38	0.38	1.31%	286,376
Jan 2, 2025	0.52	0.58	0.30	0.38	0.38	-21.87%	431,716
Dec 31, 2024	0.60	0.70	0.44	0.48	0.48	6.67%	413,586
Dec 30, 2024	0.34	0.49	0.32	0.45	0.45	45.44%	387,085
Dec 27, 2024	0.33	0.34	0.27	0.31	0.31	3.13%	137,048
Dec 26, 2024	0.19	0.35	0.19	0.30	0.30	63.76%	328,090
Dec 24, 2024	0.16	0.19	0.16	0.18	0.18	-3.58%	89,362
Dec 23, 2024	0.16	0.20	0.16	0.19	0.19	11.76%	66,325
Dec 20, 2024	0.19	0.20	0.14	0.17	0.17	-15.00%	321,500
Dec 19, 2024	0.20	0.20	0.18	0.20	0.20	0.50%	17,002
Dec 18, 2024	0.18	0.21	0.18	0.20	0.20	-0.60%	39,178
Dec 17, 2024	0.20	0.24	0.18	0.20	0.20	14.33%	181,823
Dec 16, 2024	0.27	0.27	0.17	0.18	0.18	-26.68%	270,753
Dec 13, 2024	0.23	0.26	0.20	0.24	0.24	4.01%	34,062
Dec 12, 2024	0.23	0.24	0.23	0.23	0.23	2.00%	4,431
Dec 11, 2024	0.25	0.30	0.20	0.23	0.23	-2.17%	261,387
Dec 10, 2024	0.29	0.34	0.17	0.23	0.23	-42.21%	227,644