Canada markets closed

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.6300+0.1800 (+12.41%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20211.46001.63001.46001.63001.6300191,222
Oct. 19, 20211.46001.47001.37001.45001.4500103,210
Oct. 18, 20211.55001.59001.36001.37001.3700102,776
Oct. 15, 20211.45001.65001.45001.52001.5200302,556
Oct. 14, 20211.44001.45001.38001.45001.4500109,127
Oct. 13, 20211.24001.44001.22001.40001.4000128,160
Oct. 12, 20211.30001.48001.21001.25001.2500144,339
Oct. 08, 20211.22001.30001.15001.29001.290041,711
Oct. 07, 20211.21001.25001.13001.24001.240045,446
Oct. 06, 20211.21001.24001.10001.21001.2100100,335
Oct. 05, 20211.18001.23001.05001.21001.2100118,726
Oct. 04, 20211.15001.19001.13001.18001.180054,728
Oct. 01, 20211.13001.15001.08001.15001.150024,900
Sep. 30, 20211.17001.18001.10001.13001.130049,170
Sep. 29, 20211.10001.16001.10001.16001.160051,050
Sep. 28, 20211.10001.16000.89001.10001.100044,004
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, 20211.00001.00001.00001.00001.0000-
Jun. 25, 20211.00001.00001.00001.00001.0000500
Jun. 24, 20211.00001.00001.00001.00001.0000-
Jun. 23, 20211.06001.06001.00001.00001.00004,500
Jun. 22, 20211.06001.06001.06001.06001.0600150
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...