Canada markets closed

Global Helium Corp. (HECO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4600+0.0200 (+4.55%)
At close: 03:58PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.41000.46500.41000.46000.460027,880
Dec 01, 20220.36000.44000.36000.44000.440018,953
Nov 30, 20220.36500.37000.35500.35500.355040,500
Nov 29, 20220.34500.36500.34500.36500.36508,380
Nov 28, 20220.33500.36000.33500.36000.360011,570
Nov 25, 20220.32500.33000.31000.33000.33008,000
Nov 24, 20220.34500.34500.34500.34500.3450-
Nov 23, 20220.34000.35000.34000.34500.3450102,085
Nov 22, 20220.32500.35000.32500.34500.345012,500
Nov 21, 20220.36000.36500.34000.34000.340055,300
Nov 18, 20220.36000.36000.36000.36000.360021,500
Nov 17, 20220.37500.37500.37000.37000.37008,770
Nov 16, 20220.36000.37000.36000.37000.370069,512
Nov 15, 20220.39000.39000.39000.39000.390024,000
Nov 14, 20220.36500.39500.36500.38500.385013,000
Nov 11, 20220.39500.39500.39000.39000.390030,213
Nov 10, 20220.40500.40500.40500.40500.4050800
Nov 09, 20220.38000.39000.36500.38000.380031,414
Nov 08, 20220.35000.36000.31500.35500.355038,500
Nov 07, 20220.35000.36500.34500.36000.360037,255
Nov 04, 20220.35000.36500.35000.36500.36504,000
Nov 03, 20220.32500.34500.31500.34500.34501,608
Nov 02, 20220.32500.35000.32500.35000.350019,500
Nov 01, 20220.31000.37000.31000.35500.355016,000
Oct 31, 20220.33000.33000.33000.33000.330018,000
Oct 28, 20220.33000.33000.31000.33000.330016,600
Oct 27, 20220.31000.33000.29000.31500.315049,716
Oct 26, 20220.33500.34000.29000.32000.320096,544
Oct 25, 20220.36000.36000.33000.34500.345017,565
Oct 24, 20220.39500.39500.37000.37000.37004,366
Oct 21, 20220.40000.40000.38000.38000.38005,075
Oct 20, 20220.36000.40000.36000.40000.40008,500
Oct 19, 20220.33000.36000.32000.36000.36004,500
Oct 18, 20220.32000.34000.32000.34000.340034,035
Oct 17, 20220.38000.38000.34500.35500.355025,590
Oct 14, 20220.37000.37000.37000.37000.3700-
Oct 13, 20220.40000.40000.37000.37000.37004,399
Oct 12, 20220.40000.41000.37000.37000.370038,718
Oct 11, 20220.39000.41500.38000.40000.400044,474
Oct 07, 20220.39500.40500.38500.38500.385034,430
Oct 06, 20220.42000.42000.42000.42000.4200-
Oct 05, 20220.42000.42000.41000.42000.42002,050
Oct 04, 20220.41000.41000.41000.41000.41003,748
Oct 03, 20220.43500.43500.38000.40500.40503,074
Sept 30, 20220.37000.44000.37000.44000.44005,654
Sept 29, 20220.44500.44500.41500.41500.41505,504
Sept 28, 20220.46500.46500.39500.42000.420010,250
Sept 27, 20220.43000.46500.43000.44000.440019,974
Sept 26, 20220.50000.50000.41000.43000.43006,888
Sept 23, 20220.46000.49500.46000.46000.46007,040
Sept 22, 20220.47500.47500.45000.47000.470032,669
Sept 21, 20220.49000.49000.49000.49000.49002,230
Sept 20, 20220.52000.52000.51000.52000.52007,241
Sept 19, 20220.51000.51000.51000.51000.51008,000
Sept 16, 20220.52000.52000.52000.52000.52005,300
Sept 15, 20220.52000.54000.48000.51000.510039,400
Sept 14, 20220.48000.55000.48000.54000.540093,325
Sept 13, 20220.49000.59000.48500.54000.5400149,660
Sept 12, 20220.45000.46500.45000.45000.450029,725
Sept 09, 20220.54000.54000.45000.45000.450018,885
Sept 08, 20220.47500.50000.47500.49500.495025,383
Sept 07, 20220.62000.62000.48500.50000.50007,099
Sept 06, 20220.54000.55000.51000.53000.530032,435
Sept 02, 20220.56000.57000.56000.57000.57003,000
Sept 01, 20220.58000.61000.54000.56000.560025,503
Aug 31, 20220.60000.66000.58000.61000.610078,512
Aug 30, 20220.58000.60000.58000.60000.600016,050
Aug 29, 20220.62000.62000.58000.60000.600017,300
Aug 26, 20220.64000.64000.61000.61000.610011,910
Aug 25, 20220.66000.66000.55000.58000.580096,040
Aug 24, 20220.67000.67000.64000.66000.660050,866
Aug 23, 20220.62000.65000.58000.65000.6500273,606
Aug 22, 20220.58000.58000.52000.54000.540023,350
Aug 19, 20220.58000.58000.54000.55000.550029,750
Aug 18, 20220.61000.64000.54000.54000.540034,658
Aug 17, 20220.60000.70000.54000.70000.7000154,126
Aug 16, 20220.38000.63000.36500.60000.6000463,562
Aug 15, 20220.31000.34000.31000.34000.340022,157
Aug 12, 20220.30500.33000.30500.33000.33003,166
Aug 11, 20220.34500.34500.30500.30500.305012,125
Aug 10, 20220.34500.36000.34500.36000.36004,100
Aug 09, 20220.33000.33500.31000.33000.330016,221
Aug 08, 20220.35000.35500.32500.32500.325022,379
Aug 05, 20220.35000.35000.35000.35000.35009,436
Aug 04, 20220.32000.33000.32000.33000.330017,570
Aug 03, 20220.34500.35000.34500.35000.35002,800
Aug 02, 20220.32500.35000.32500.34500.345020,564
Jul 29, 20220.33500.34000.33500.34000.34003,966
Jul 28, 20220.35500.35500.34000.34000.34004,050
Jul 27, 20220.32500.34500.32500.34500.34509,747
Jul 26, 20220.30500.35500.30500.34000.340078,110
Jul 25, 20220.35500.35500.34500.35500.355012,400
Jul 22, 20220.38500.38500.34500.35500.355099,480
Jul 21, 20220.41000.41000.37000.39500.39505,700
Jul 20, 20220.41000.41000.40000.40000.40006,127
Jul 19, 20220.39500.40000.39500.40000.400031,625
Jul 18, 20220.38000.38000.38000.38000.380022,729
Jul 15, 20220.38500.40000.36000.36000.360022,938
Jul 14, 20220.39500.41000.37500.37500.375055,092
Jul 13, 20220.44500.44500.41000.41500.415010,873
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...