First Helium Inc. (2MC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0275

0.0000

(0.00%)

At close: 08:00AM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
May 02, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Apr 30, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 26, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 24, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 23, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 18, 2024	0.0515	0.0515	0.0515	0.0515	0.0515	-
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 12, 2024	0.0585	0.0585	0.0585	0.0585	0.0585	-
Apr 11, 2024	0.0445	0.0445	0.0445	0.0445	0.0445	-
Apr 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 09, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Apr 08, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 04, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 02, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Mar 28, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 27, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Mar 26, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	-
Mar 25, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	-
Mar 22, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Mar 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 20, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 19, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 18, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 15, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 14, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 13, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 12, 2024	0.0172	0.0372	0.0172	0.0372	0.0372	3,500
Mar 11, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 08, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 07, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 06, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 05, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 04, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Mar 01, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Feb 29, 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
Feb 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 27, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 26, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Feb 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 21, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	3,000
Feb 20, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Feb 19, 2024	0.0376	0.0386	0.0376	0.0386	0.0386	28,000
Feb 16, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Feb 15, 2024	0.0176	0.0376	0.0176	0.0376	0.0376	20,000
Feb 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 13, 2024	0.0211	0.0411	0.0211	0.0411	0.0411	10,000
Feb 12, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Feb 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 07, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Feb 06, 2024	0.0279	0.0479	0.0279	0.0479	0.0479	20,000
Feb 05, 2024	0.0245	0.0445	0.0245	0.0445	0.0445	10,000
Feb 02, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
Feb 01, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 31, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Jan 30, 2024	0.0349	0.0581	0.0349	0.0581	0.0581	14,000
Jan 29, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Jan 26, 2024	0.0175	0.0442	0.0175	0.0442	0.0442	20,000
Jan 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 24, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jan 23, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 22, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jan 19, 2024	0.0275	0.0276	0.0275	0.0276	0.0276	50,000
Jan 18, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jan 17, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jan 16, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Jan 15, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jan 12, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jan 11, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 10, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	-
Jan 09, 2024	0.0447	0.0447	0.0447	0.0447	0.0447	-
Jan 08, 2024	0.0447	0.0450	0.0447	0.0450	0.0450	10,000
Jan 05, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	-
Jan 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 03, 2024	0.0483	0.0483	0.0483	0.0483	0.0483	-
Jan 02, 2024	0.0448	0.0448	0.0448	0.0448	0.0448	-
Dec 29, 2023	0.0447	0.0447	0.0447	0.0447	0.0447	-
Dec 28, 2023	0.0412	0.0412	0.0412	0.0412	0.0412	-
Dec 27, 2023	0.0484	0.0484	0.0484	0.0484	0.0484	-
Dec 22, 2023	0.0448	0.0448	0.0448	0.0448	0.0448	-
Dec 21, 2023	0.0482	0.0482	0.0482	0.0482	0.0482	-
Dec 20, 2023	0.0448	0.0448	0.0448	0.0448	0.0448	-
Dec 19, 2023	0.0447	0.0447	0.0447	0.0447	0.0447	-
Dec 18, 2023	0.0448	0.0448	0.0448	0.0448	0.0448	-
Dec 15, 2023	0.0478	0.0478	0.0478	0.0478	0.0478	-
Dec 14, 2023	0.0479	0.0479	0.0479	0.0479	0.0479	-
Dec 13, 2023	0.0514	0.0514	0.0514	0.0514	0.0514	-
Dec 12, 2023	0.0448	0.0448	0.0448	0.0448	0.0448	-
Dec 11, 2023	0.0447	0.0447	0.0447	0.0447	0.0447	-
Dec 08, 2023	0.0413	0.0413	0.0413	0.0413	0.0413	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,417.74-119.68(-0.14%)

First Helium Inc. (2MC.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,417.74
-119.68(-0.14%)