Skip to main content
New Era Helium, Inc. (NEHCW)
NASDAQ: NEHCW · Real-Time Price · USD · Warrants
0.0623
+0.0023 (3.83%)
May 12, 2025, 4:00 PM - Market closed

New Era Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20250.160.160.140.150.15-3.00%7,675
Mar 25, 20250.190.190.150.150.15-5.06%7,500
Mar 24, 20250.200.200.160.160.16-1.99%10,245
Mar 21, 20250.210.210.160.160.16-12.68%40,907
Mar 20, 20250.200.200.180.180.18-7.65%52,114
Mar 19, 20250.200.200.190.200.205.21%5,550
Mar 18, 20250.170.190.170.190.195.56%447
Mar 17, 20250.210.210.160.180.186.19%8,011
Mar 14, 20250.200.200.170.170.17-0.29%13,197
Mar 13, 20250.180.180.160.170.17-2.86%10,398
Mar 12, 20250.230.230.150.180.181.70%29,464
Mar 11, 20250.200.200.170.170.17-13.97%19,300
Mar 10, 20250.310.310.200.200.20-35.46%22,303
Mar 7, 20250.300.310.260.310.3114.78%4,200
Mar 6, 20250.270.320.260.270.27-9.15%8,395
Mar 5, 20250.310.330.300.300.30-7.84%15,823
Mar 4, 20250.260.320.200.320.3224.04%55,160
Mar 3, 20250.290.370.260.260.26-21.21%34,229