Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 1 minute

S&P Futures
4,232.50
+22.75(+0.54%)
Dow Futures
33,464.00
+160.00(+0.48%)
Nasdaq Futures
13,387.50
+76.25(+0.57%)
Russell 2000 Futures
1,990.10
+13.80(+0.70%)
Crude Oil
94.43
+0.09(+0.10%)
Gold
1,804.10
-3.10(-0.17%)

Advertisement

First Helium Inc. (HELI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 03:55PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	0.4750	0.4900	0.4750	0.4800	0.4800	109,418
Aug 10, 2022	0.4850	0.4900	0.4700	0.4800	0.4800	61,160
Aug 09, 2022	0.4800	0.4800	0.4650	0.4650	0.4650	13,450
Aug 08, 2022	0.4750	0.4900	0.4725	0.4800	0.4800	29,064
Aug 05, 2022	0.4750	0.4750	0.4575	0.4600	0.4600	90,655
Aug 04, 2022	0.4800	0.4900	0.4600	0.4600	0.4600	50,360
Aug 03, 2022	0.5300	0.5300	0.4800	0.4800	0.4800	37,706
Aug 02, 2022	0.5000	0.5300	0.4800	0.5200	0.5200	71,307
Jul 29, 2022	0.4750	0.5000	0.4600	0.4850	0.4850	106,608
Jul 28, 2022	0.4600	0.4950	0.4500	0.4800	0.4800	65,000
Jul 27, 2022	0.4450	0.4600	0.4450	0.4500	0.4500	18,494
Jul 26, 2022	0.4350	0.4400	0.4200	0.4350	0.4350	127,803
Jul 25, 2022	0.4750	0.4750	0.4500	0.4500	0.4500	19,444
Jul 22, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	44,202
Jul 21, 2022	0.4700	0.4850	0.4400	0.4700	0.4700	102,233
Jul 20, 2022	0.4800	0.4800	0.4650	0.4700	0.4700	97,208
Jul 19, 2022	0.5000	0.5100	0.4600	0.4800	0.4800	111,579
Jul 18, 2022	0.5000	0.5100	0.4800	0.4800	0.4800	97,281
Jul 15, 2022	0.5100	0.5200	0.4900	0.5200	0.5200	59,504
Jul 14, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	34,107
Jul 13, 2022	0.4750	0.5100	0.4550	0.5000	0.5000	73,565
Jul 12, 2022	0.5000	0.5000	0.4600	0.4650	0.4650	75,328
Jul 11, 2022	0.4750	0.5000	0.4750	0.5000	0.5000	21,819
Jul 08, 2022	0.5000	0.5200	0.4850	0.5200	0.5200	45,328
Jul 07, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	80,470
Jul 06, 2022	0.5100	0.5100	0.4800	0.4900	0.4900	90,340
Jul 05, 2022	0.5300	0.5400	0.4900	0.5000	0.5000	151,261
Jul 04, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	20,767
Jun 30, 2022	0.5200	0.5200	0.4900	0.5100	0.5100	60,178
Jun 29, 2022	0.5100	0.5600	0.5000	0.5500	0.5500	189,245
Jun 28, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	21,950
Jun 27, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	8,457
Jun 24, 2022	0.4900	0.5400	0.4900	0.5400	0.5400	71,048
Jun 23, 2022	0.5200	0.5200	0.4900	0.5000	0.5000	52,268
Jun 22, 2022	0.4950	0.5300	0.4800	0.5300	0.5300	157,370
Jun 21, 2022	0.4900	0.5100	0.4800	0.5100	0.5100	169,033
Jun 20, 2022	0.4900	0.5000	0.4800	0.4800	0.4800	71,228
Jun 17, 2022	0.4950	0.5400	0.4950	0.5000	0.5000	184,282
Jun 16, 2022	0.5200	0.5200	0.4900	0.5000	0.5000	110,741
Jun 15, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	88,695
Jun 14, 2022	0.5300	0.5400	0.5100	0.5200	0.5200	190,410
Jun 13, 2022	0.5900	0.5900	0.5200	0.5300	0.5300	353,419
Jun 10, 2022	0.5800	0.5900	0.5600	0.5800	0.5800	213,733
Jun 09, 2022	0.6100	0.6200	0.5800	0.5900	0.5900	409,249
Jun 08, 2022	0.6100	0.6200	0.5900	0.6200	0.6200	323,455
Jun 07, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	74,593
Jun 06, 2022	0.6200	0.6300	0.5900	0.6300	0.6300	85,540
Jun 03, 2022	0.6500	0.6500	0.6100	0.6200	0.6200	121,630
Jun 02, 2022	0.6100	0.6500	0.5900	0.6300	0.6300	94,867
Jun 01, 2022	0.6300	0.6300	0.5800	0.5900	0.5900	56,501
May 31, 2022	0.6800	0.6800	0.5800	0.5800	0.5800	347,905
May 30, 2022	0.6300	0.6800	0.6300	0.6600	0.6600	315,157
May 27, 2022	0.5800	0.6300	0.5600	0.6300	0.6300	274,888
May 26, 2022	0.5400	0.5800	0.5400	0.5800	0.5800	154,011
May 25, 2022	0.5800	0.5800	0.5300	0.5400	0.5400	189,096
May 24, 2022	0.5900	0.5900	0.5600	0.5800	0.5800	123,912
May 20, 2022	0.5700	0.5700	0.5600	0.5700	0.5700	425,155
May 19, 2022	0.5700	0.5800	0.5500	0.5500	0.5500	128,820
May 18, 2022	0.5800	0.6100	0.5600	0.5700	0.5700	546,695
May 17, 2022	0.5300	0.5700	0.5200	0.5600	0.5600	622,262
May 16, 2022	0.4950	0.5000	0.4750	0.4900	0.4900	122,439
May 13, 2022	0.4850	0.5100	0.4750	0.5000	0.5000	229,530
May 12, 2022	0.4850	0.4950	0.4600	0.4700	0.4700	372,050
May 11, 2022	0.4950	0.5100	0.4850	0.4950	0.4950	165,268
May 10, 2022	0.5300	0.5300	0.4850	0.5200	0.5200	406,291
May 09, 2022	0.5400	0.5400	0.4850	0.5100	0.5100	805,349
May 06, 2022	0.5800	0.5800	0.5200	0.5600	0.5600	431,405
May 05, 2022	0.6200	0.6300	0.5600	0.5600	0.5600	787,157
May 04, 2022	0.6400	0.6800	0.5700	0.6400	0.6400	1,624,150
May 03, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	139,084
May 02, 2022	0.6900	0.7100	0.6600	0.7000	0.7000	386,090
Apr 29, 2022	0.7100	0.7200	0.6900	0.7000	0.7000	221,997
Apr 28, 2022	0.7300	0.7300	0.6900	0.7200	0.7200	560,817
Apr 27, 2022	0.7400	0.7400	0.7100	0.7200	0.7200	267,289
Apr 26, 2022	0.7400	0.7400	0.7000	0.7300	0.7300	194,574
Apr 25, 2022	0.7200	0.7300	0.6900	0.7200	0.7200	488,840
Apr 22, 2022	0.7300	0.7500	0.7100	0.7500	0.7500	350,125
Apr 21, 2022	0.7700	0.7700	0.6800	0.7300	0.7300	1,464,616
Apr 20, 2022	0.7700	0.7800	0.7400	0.7700	0.7700	359,636
Apr 19, 2022	0.8500	0.8800	0.7500	0.7600	0.7600	1,720,737
Apr 18, 2022	0.7700	0.8500	0.7600	0.8500	0.8500	853,515
Apr 14, 2022	0.7800	0.7800	0.7400	0.7500	0.7500	498,752
Apr 13, 2022	0.7400	0.7900	0.7400	0.7700	0.7700	668,449
Apr 12, 2022	0.7500	0.7700	0.7100	0.7100	0.7100	357,025
Apr 11, 2022	0.6800	0.7400	0.6800	0.7400	0.7400	450,333
Apr 08, 2022	0.6900	0.6900	0.6800	0.6900	0.6900	184,756
Apr 07, 2022	0.7000	0.7000	0.6700	0.6900	0.6900	425,528
Apr 06, 2022	0.7300	0.7400	0.6900	0.6900	0.6900	496,552
Apr 05, 2022	0.7500	0.7700	0.7100	0.7400	0.7400	667,990
Apr 04, 2022	0.7500	0.7600	0.7300	0.7400	0.7400	210,906
Apr 01, 2022	0.7700	0.7800	0.7400	0.7500	0.7500	767,742
Mar 31, 2022	0.6900	0.7900	0.6700	0.7600	0.7600	1,590,939
Mar 30, 2022	0.7500	0.7700	0.6900	0.6900	0.6900	1,587,281
Mar 29, 2022	0.8300	0.8300	0.7200	0.7300	0.7300	2,885,765
Mar 28, 2022	0.7000	0.8600	0.6900	0.7900	0.7900	3,597,833
Mar 25, 2022	0.6500	0.6900	0.6300	0.6700	0.6700	2,141,096
Mar 24, 2022	0.6000	0.6700	0.5900	0.6300	0.6300	2,764,004
Mar 23, 2022	0.5800	0.6300	0.5400	0.6000	0.6000	1,989,610
Mar 22, 2022	0.4900	0.4900	0.4750	0.4750	0.4750	270,810
Mar 21, 2022	0.4950	0.5100	0.4800	0.4850	0.4850	452,541
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,232.50+22.75(+0.54%)

Dow Futures33,464.00+160.00(+0.48%)

Nasdaq Futures13,387.50+76.25(+0.57%)

Russell 2000 Futures1,990.10+13.80(+0.70%)

Crude Oil94.43+0.09(+0.10%)

Gold1,804.10-3.10(-0.17%)

First Helium Inc. (HELI.V)

S&P Futures
4,232.50
+22.75(+0.54%)

Dow Futures
33,464.00
+160.00(+0.48%)

Nasdaq Futures
13,387.50
+76.25(+0.57%)

Russell 2000 Futures
1,990.10
+13.80(+0.70%)

Crude Oil
94.43
+0.09(+0.10%)

Gold
1,804.10
-3.10(-0.17%)