Advertisement
Advertisement
U.S. markets open in 5 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

First Helium Inc. (HELI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.47500.49000.47500.48000.4800109,418
Aug 10, 20220.48500.49000.47000.48000.480061,160
Aug 09, 20220.48000.48000.46500.46500.465013,450
Aug 08, 20220.47500.49000.47250.48000.480029,064
Aug 05, 20220.47500.47500.45750.46000.460090,655
Aug 04, 20220.48000.49000.46000.46000.460050,360
Aug 03, 20220.53000.53000.48000.48000.480037,706
Aug 02, 20220.50000.53000.48000.52000.520071,307
Jul 29, 20220.47500.50000.46000.48500.4850106,608
Jul 28, 20220.46000.49500.45000.48000.480065,000
Jul 27, 20220.44500.46000.44500.45000.450018,494
Jul 26, 20220.43500.44000.42000.43500.4350127,803
Jul 25, 20220.47500.47500.45000.45000.450019,444
Jul 22, 20220.48000.48000.46000.47000.470044,202
Jul 21, 20220.47000.48500.44000.47000.4700102,233
Jul 20, 20220.48000.48000.46500.47000.470097,208
Jul 19, 20220.50000.51000.46000.48000.4800111,579
Jul 18, 20220.50000.51000.48000.48000.480097,281
Jul 15, 20220.51000.52000.49000.52000.520059,504
Jul 14, 20220.50000.50000.47000.47000.470034,107
Jul 13, 20220.47500.51000.45500.50000.500073,565
Jul 12, 20220.50000.50000.46000.46500.465075,328
Jul 11, 20220.47500.50000.47500.50000.500021,819
Jul 08, 20220.50000.52000.48500.52000.520045,328
Jul 07, 20220.50000.51000.50000.51000.510080,470
Jul 06, 20220.51000.51000.48000.49000.490090,340
Jul 05, 20220.53000.54000.49000.50000.5000151,261
Jul 04, 20220.51000.55000.51000.55000.550020,767
Jun 30, 20220.52000.52000.49000.51000.510060,178
Jun 29, 20220.51000.56000.50000.55000.5500189,245
Jun 28, 20220.52000.53000.50000.50000.500021,950
Jun 27, 20220.52000.52000.51000.51000.51008,457
Jun 24, 20220.49000.54000.49000.54000.540071,048
Jun 23, 20220.52000.52000.49000.50000.500052,268
Jun 22, 20220.49500.53000.48000.53000.5300157,370
Jun 21, 20220.49000.51000.48000.51000.5100169,033
Jun 20, 20220.49000.50000.48000.48000.480071,228
Jun 17, 20220.49500.54000.49500.50000.5000184,282
Jun 16, 20220.52000.52000.49000.50000.5000110,741
Jun 15, 20220.54000.54000.52000.52000.520088,695
Jun 14, 20220.53000.54000.51000.52000.5200190,410
Jun 13, 20220.59000.59000.52000.53000.5300353,419
Jun 10, 20220.58000.59000.56000.58000.5800213,733
Jun 09, 20220.61000.62000.58000.59000.5900409,249
Jun 08, 20220.61000.62000.59000.62000.6200323,455
Jun 07, 20220.63000.63000.60000.60000.600074,593
Jun 06, 20220.62000.63000.59000.63000.630085,540
Jun 03, 20220.65000.65000.61000.62000.6200121,630
Jun 02, 20220.61000.65000.59000.63000.630094,867
Jun 01, 20220.63000.63000.58000.59000.590056,501
May 31, 20220.68000.68000.58000.58000.5800347,905
May 30, 20220.63000.68000.63000.66000.6600315,157
May 27, 20220.58000.63000.56000.63000.6300274,888
May 26, 20220.54000.58000.54000.58000.5800154,011
May 25, 20220.58000.58000.53000.54000.5400189,096
May 24, 20220.59000.59000.56000.58000.5800123,912
May 20, 20220.57000.57000.56000.57000.5700425,155
May 19, 20220.57000.58000.55000.55000.5500128,820
May 18, 20220.58000.61000.56000.57000.5700546,695
May 17, 20220.53000.57000.52000.56000.5600622,262
May 16, 20220.49500.50000.47500.49000.4900122,439
May 13, 20220.48500.51000.47500.50000.5000229,530
May 12, 20220.48500.49500.46000.47000.4700372,050
May 11, 20220.49500.51000.48500.49500.4950165,268
May 10, 20220.53000.53000.48500.52000.5200406,291
May 09, 20220.54000.54000.48500.51000.5100805,349
May 06, 20220.58000.58000.52000.56000.5600431,405
May 05, 20220.62000.63000.56000.56000.5600787,157
May 04, 20220.64000.68000.57000.64000.64001,624,150
May 03, 20220.70000.70000.68000.70000.7000139,084
May 02, 20220.69000.71000.66000.70000.7000386,090
Apr 29, 20220.71000.72000.69000.70000.7000221,997
Apr 28, 20220.73000.73000.69000.72000.7200560,817
Apr 27, 20220.74000.74000.71000.72000.7200267,289
Apr 26, 20220.74000.74000.70000.73000.7300194,574
Apr 25, 20220.72000.73000.69000.72000.7200488,840
Apr 22, 20220.73000.75000.71000.75000.7500350,125
Apr 21, 20220.77000.77000.68000.73000.73001,464,616
Apr 20, 20220.77000.78000.74000.77000.7700359,636
Apr 19, 20220.85000.88000.75000.76000.76001,720,737
Apr 18, 20220.77000.85000.76000.85000.8500853,515
Apr 14, 20220.78000.78000.74000.75000.7500498,752
Apr 13, 20220.74000.79000.74000.77000.7700668,449
Apr 12, 20220.75000.77000.71000.71000.7100357,025
Apr 11, 20220.68000.74000.68000.74000.7400450,333
Apr 08, 20220.69000.69000.68000.69000.6900184,756
Apr 07, 20220.70000.70000.67000.69000.6900425,528
Apr 06, 20220.73000.74000.69000.69000.6900496,552
Apr 05, 20220.75000.77000.71000.74000.7400667,990
Apr 04, 20220.75000.76000.73000.74000.7400210,906
Apr 01, 20220.77000.78000.74000.75000.7500767,742
Mar 31, 20220.69000.79000.67000.76000.76001,590,939
Mar 30, 20220.75000.77000.69000.69000.69001,587,281
Mar 29, 20220.83000.83000.72000.73000.73002,885,765
Mar 28, 20220.70000.86000.69000.79000.79003,597,833
Mar 25, 20220.65000.69000.63000.67000.67002,141,096
Mar 24, 20220.60000.67000.59000.63000.63002,764,004
Mar 23, 20220.58000.63000.54000.60000.60001,989,610
Mar 22, 20220.49000.49000.47500.47500.4750270,810
Mar 21, 20220.49500.51000.48000.48500.4850452,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement