Canada markets open in 8 hours 13 minutes

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0300 (-23.08%)
At close: 10:01AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.10000.10000.10000.10000.10004,600
Mar 15, 20240.13000.13000.13000.13000.1300-
Mar 14, 20240.13000.13000.13000.13000.13003,500
Mar 13, 20240.13000.13000.13000.13000.13007,500
Mar 12, 20240.11000.11000.11000.11000.1100-
Mar 11, 20240.10000.11500.10000.11000.110057,600
Mar 08, 20240.10500.10500.10500.10500.1050-
Mar 07, 20240.13000.13000.10500.10500.105028,000
Mar 06, 20240.13000.13500.13000.13000.130072,000
Mar 05, 20240.12000.13000.10500.10500.1050400,500
Mar 04, 20240.12500.14000.11000.11000.110044,500
Mar 01, 20240.11000.11000.11000.11000.1100-
Feb 29, 20240.11500.13000.10000.11000.1100173,066
Feb 28, 20240.12000.12000.12000.12000.1200-
Feb 27, 20240.12000.12000.12000.12000.1200-
Feb 26, 20240.11500.12500.11500.12000.120041,165
Feb 23, 20240.12500.12500.12500.12500.12505,000
Feb 22, 20240.12000.12000.12000.12000.120032,500
Feb 21, 20240.12000.12000.12000.12000.1200-
Feb 20, 20240.11500.12500.11500.12000.120026,783
Feb 16, 20240.12000.13000.12000.12000.120039,000
Feb 15, 20240.14000.14000.12500.12500.12501,675
Feb 14, 20240.12500.12500.12500.12500.12502,200
Feb 13, 20240.12000.12000.12000.12000.1200720
Feb 12, 20240.12500.12500.12500.12500.1250500
Feb 09, 20240.12500.13000.12500.13000.130029,300
Feb 08, 20240.14000.14000.14000.14000.1400-
Feb 07, 20240.14000.14000.14000.14000.140011,000
Feb 06, 20240.12500.15000.12500.14000.14004,167
Feb 05, 20240.12500.15000.12500.15000.150027,500
Feb 02, 20240.14000.16000.14000.14000.140030,500
Feb 01, 20240.14000.14000.14000.14000.140010,000
Jan 31, 20240.13000.14000.13000.14000.140014,900
Jan 30, 20240.16000.16000.16000.16000.1600-
Jan 29, 20240.16000.16000.15500.16000.160090,500
Jan 26, 20240.13000.13000.13000.13000.1300-
Jan 25, 20240.16500.16500.13000.13000.13009,000
Jan 24, 20240.13500.13500.13500.13500.1350-
Jan 23, 20240.13500.13500.13500.13500.1350-
Jan 22, 20240.13500.13500.13500.13500.13505,500
Jan 19, 20240.14000.14000.14000.14000.1400-
Jan 18, 20240.15000.15000.14000.14000.140010,750
Jan 17, 20240.14000.14000.14000.14000.1400-
Jan 16, 20240.14000.14000.14000.14000.1400-
Jan 15, 20240.14000.14000.14000.14000.14004,000
Jan 12, 20240.14500.14500.14500.14500.1450-
Jan 11, 20240.13500.17000.13500.14500.145016,500
Jan 10, 20240.15000.15000.15000.15000.1500-
Jan 09, 20240.16000.16000.15000.15000.15008,000
Jan 08, 20240.13000.14500.13000.14500.14503,700
Jan 05, 20240.15000.15000.13000.13000.130048,300
Jan 04, 20240.17000.17500.15000.15000.150016,775
Jan 03, 20240.12500.12500.12500.12500.1250600
Jan 02, 20240.15000.15000.15000.15000.15003,200
Dec 29, 20230.13500.15000.13500.15000.150059,240
Dec 28, 20230.12000.13000.12000.12500.125010,000
Dec 27, 20230.12000.13000.12000.13000.1300221,000
Dec 22, 20230.17000.17000.13500.13500.135051,100
Dec 21, 20230.13000.16500.11500.16500.1650286,020
Dec 20, 20230.13000.13000.11000.13000.130059,760
Dec 19, 20230.15000.15000.12000.12000.120072,500
Dec 18, 20230.14000.14000.14000.14000.1400500
Dec 15, 20230.14500.14500.14000.14000.140021,453
Dec 14, 20230.14000.15500.14000.15500.155016,732
Dec 13, 20230.14500.15500.14000.14500.145030,000
Dec 12, 20230.16500.17500.13500.14500.1450172,620
Dec 11, 20230.17000.17000.17000.17000.170021,000
Dec 08, 20230.17500.17500.17500.17500.175010,000
Dec 07, 20230.18000.18000.17500.17500.17506,300
Dec 06, 20230.19000.19000.19000.19000.190015,300
Dec 05, 20230.19500.19500.18500.18500.18508,000
Dec 04, 20230.18000.18000.18000.18000.18001,100
Dec 01, 20230.18000.18000.18000.18000.18003,975
Nov 30, 20230.18000.18000.18000.18000.18006,000
Nov 29, 20230.19000.19000.19000.19000.19001,000
Nov 28, 20230.22000.22000.22000.22000.2200-
Nov 27, 20230.22000.22000.22000.22000.2200-
Nov 24, 20230.22000.22000.22000.22000.2200-
Nov 23, 20230.22000.22000.22000.22000.2200-
Nov 22, 20230.21000.22000.21000.22000.22001,150
Nov 21, 20230.24000.24000.19500.20000.200059,063
Nov 20, 20230.19000.22500.19000.22500.22506,500
Nov 17, 20230.20500.20500.20500.20500.2050-
Nov 16, 20230.20500.20500.20500.20500.20507,650
Nov 15, 20230.22000.22000.22000.22000.2200-
Nov 14, 20230.22000.25000.22000.22000.220041,500
Nov 13, 20230.24000.24000.24000.24000.24001,000
Nov 10, 20230.22000.22000.22000.22000.2200-
Nov 09, 20230.22000.22000.22000.22000.22001,000
Nov 08, 20230.22000.22000.22000.22000.22002,000
Nov 07, 20230.22000.22000.22000.22000.22001,000
Nov 06, 20230.24000.24000.22000.22000.220016,000
Nov 03, 20230.24000.24000.22000.22000.220013,000
Nov 02, 20230.20500.24500.19000.24500.245044,500
Nov 01, 20230.24500.25000.20000.21500.215065,806
Oct 31, 20230.24500.25000.22500.25000.250081,050
Oct 30, 20230.21000.21000.21000.21000.210019,000
Oct 27, 20230.21000.21000.21000.21000.2100-
Oct 26, 20230.22500.22500.19500.21000.210044,245
Oct 25, 20230.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...