Canada Markets closed

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.1000-0.0500 (-4.35%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20211.10001.16000.89001.10001.100045,189
Sep. 27, 20211.15001.17001.10001.10001.100031,312
Sep. 24, 20211.14001.16001.10001.16001.160019,776
Sep. 23, 20211.15001.15000.75001.15001.150017,977
Sep. 22, 20211.15001.15001.15001.15001.15002,600
Sep. 21, 20211.19001.19001.12001.15001.150012,200
Sep. 20, 20211.08001.20001.05001.20001.200038,567
Sep. 17, 20211.10001.13001.00001.08001.080013,400
Sep. 16, 20211.17001.17001.00001.13001.130012,255
Sep. 15, 20211.20001.21001.13001.17001.170023,164
Sep. 14, 20211.20001.21001.19001.21001.210030,389
Sep. 13, 20211.21001.22001.20001.21001.210057,316
Sep. 10, 20211.16001.21001.14001.21001.2100131,280
Sep. 09, 20211.07001.18001.07001.18001.1800179,496
Sep. 08, 20210.78001.19000.78001.10001.1000101,111
Sep. 07, 20211.20001.20000.75000.78000.780028,131
Sep. 03, 20210.70000.70000.70000.70000.7000-
Sep. 02, 20210.70000.70000.70000.70000.7000-
Sep. 01, 20210.70000.70000.70000.70000.7000-
Aug. 31, 20210.55000.70000.55000.70000.70002,000
Aug. 30, 20210.99000.99000.99000.99000.9900-
Aug. 27, 20210.99000.99000.99000.99000.99005,000
Aug. 26, 20210.65000.65000.65000.65000.6500500
Aug. 25, 20210.50000.50000.50000.50000.50001,000
Aug. 24, 20210.61000.61000.61000.61000.6100-
Aug. 23, 20210.61000.61000.61000.61000.6100-
Aug. 20, 20210.61000.61000.61000.61000.6100-
Aug. 19, 20210.61000.61000.61000.61000.6100-
Aug. 18, 20210.61000.61000.61000.61000.6100-
Aug. 17, 20210.61000.61000.61000.61000.61001,370
Aug. 16, 20210.61000.61000.61000.61000.6100-
Aug. 13, 20210.61000.61000.61000.61000.6100-
Aug. 12, 20210.61000.61000.61000.61000.6100-
Aug. 11, 20210.61000.61000.61000.61000.6100-
Aug. 10, 20210.76000.76000.61000.61000.61009,759
Aug. 09, 20210.87000.87000.80000.80000.80007,000
Aug. 06, 20210.80000.80000.80000.80000.8000-
Aug. 05, 20210.80000.80000.80000.80000.8000-
Aug. 04, 20210.80000.80000.80000.80000.8000-
Aug. 03, 20210.80000.80000.80000.80000.8000500
Jul. 30, 20210.95000.95000.95000.95000.9500-
Jul. 29, 20210.95000.95000.95000.95000.9500-
Jul. 28, 20210.95000.95000.95000.95000.9500-
Jul. 27, 20210.95000.95000.95000.95000.9500-
Jul. 26, 20210.95000.95000.95000.95000.9500-
Jul. 23, 20210.95000.95000.95000.95000.9500-
Jul. 22, 20210.95000.95000.95000.95000.9500-
Jul. 21, 20210.95000.95000.95000.95000.9500-
Jul. 20, 20210.95000.95000.95000.95000.9500-
Jul. 19, 20210.95000.95000.95000.95000.9500-
Jul. 16, 20210.95000.95000.95000.95000.9500-
Jul. 15, 20210.95000.95000.95000.95000.9500-
Jul. 14, 20210.95000.95000.95000.95000.9500-
Jul. 13, 20210.95000.95000.95000.95000.95005,000
Jul. 12, 20211.00001.00000.80000.80000.8000400
Jul. 09, 20211.00001.00001.00001.00001.0000-
Jul. 08, 20211.00001.00001.00001.00001.0000-
Jul. 07, 20211.00001.00001.00001.00001.0000-
Jul. 06, 20211.00001.00001.00001.00001.0000-
Jul. 05, 20211.00001.00001.00001.00001.0000-
Jul. 02, 20211.00001.00001.00001.00001.0000-
Jun. 30, 20211.00001.00001.00001.00001.0000-
Jun. 29, 20211.00001.00001.00001.00001.0000-
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20211.20001.20001.20001.20001.2000-
Jun. 18, 20211.19001.20001.19001.20001.20007,000
Jun. 17, 20211.20001.20001.20001.20001.2000-
Jun. 16, 20211.18001.20001.18001.20001.200012,400
Jun. 15, 20211.20001.20001.18001.18001.18002,300
Jun. 14, 20211.20001.20001.20001.20001.2000-
Jun. 11, 20211.20001.20001.20001.20001.2000-
Jun. 10, 20211.20001.20001.20001.20001.2000-
Jun. 09, 20211.15001.20001.15001.20001.200015,000
Jun. 08, 20211.15001.15001.15001.15001.1500-
Jun. 07, 20211.15001.15001.15001.15001.15003,150
Jun. 04, 20211.00001.00001.00001.00001.0000-
Jun. 03, 20211.00001.00001.00001.00001.0000230
Jun. 02, 20211.14001.14001.14001.14001.140010,000
Jun. 01, 20211.15001.15001.15001.15001.1500-
May 31, 20211.15001.15001.15001.15001.150010,000
May 28, 20211.15001.15001.15001.15001.150013,000
May 27, 20211.10001.10001.10001.10001.10006,000
May 26, 20211.05001.10001.05001.10001.100010,500
May 25, 20211.05001.05001.05001.05001.05008,222
May 21, 20211.05001.05001.00001.00001.00007,500
May 20, 20211.10001.10001.10001.10001.100010,000
May 19, 20210.75001.00000.75001.00001.000020,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.