Canada markets closed

Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0748+0.0036 (+5.06%)
At close: 03:51PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.08600.08600.07180.07480.074826,298
Apr 25, 20240.06810.08400.06810.07120.071224,000
Apr 24, 20240.07100.08400.07100.07150.07156,522
Apr 23, 20240.07200.08000.07200.07860.078614,108
Apr 22, 20240.08280.08400.07870.08400.084028,656
Apr 19, 20240.06810.08170.06810.08170.0817146,005
Apr 18, 20240.07100.07550.06810.06810.0681893
Apr 17, 20240.06810.07790.06810.06830.068314,535
Apr 16, 20240.06820.06820.06820.06820.0682-
Apr 15, 20240.07630.07630.06800.06820.06824,736
Apr 12, 20240.06860.08000.06810.08000.080021,110
Apr 11, 20240.06830.07990.06830.06860.068615,546
Apr 10, 20240.06810.08100.06810.07000.07002,395
Apr 09, 20240.07500.08100.07480.08090.080917,508
Apr 08, 20240.07000.08210.06800.07500.075019,739
Apr 05, 20240.08390.08390.06750.06980.06984,710
Apr 04, 20240.06710.08000.06710.08000.0800722
Apr 03, 20240.06900.07510.06900.07510.07514,210
Apr 02, 20240.07180.08590.07180.07900.07907,000
Apr 01, 20240.06720.08800.06720.07180.071812,565
Mar 28, 20240.07200.07200.07200.07200.07202,140
Mar 27, 20240.06720.08390.06450.08390.083932,637
Mar 26, 20240.07690.08200.06710.08200.08208,462
Mar 25, 20240.08700.08700.06660.08690.086911,786
Mar 22, 20240.07600.08900.06400.08900.089039,930
Mar 21, 20240.07900.08900.07900.08000.080042,306
Mar 20, 20240.08000.09000.08000.08380.08388,250
Mar 19, 20240.07600.08800.07600.08000.0800159,805
Mar 18, 20240.08640.09600.08000.09600.096016,769
Mar 15, 20240.09680.09680.08000.09260.09269,825
Mar 14, 20240.08640.09000.07600.08000.08006,550
Mar 13, 20240.09680.09680.07510.08000.08009,212
Mar 12, 20240.07510.08000.07510.08000.08001,605
Mar 11, 20240.08000.09180.08000.08200.08207,895
Mar 08, 20240.07510.09180.07510.08000.08004,531
Mar 07, 20240.08400.09290.08000.08100.081069,012
Mar 06, 20240.08670.09700.08250.09290.092919,902
Mar 05, 20240.08000.09330.08000.09100.0910169,225
Mar 04, 20240.09900.09900.08000.08000.080054,074
Mar 01, 20240.08160.10190.08160.09080.090812,309
Feb 29, 20240.10100.10100.08000.09000.0900213,814
Feb 28, 20240.08590.09440.08590.09100.09106,115
Feb 27, 20240.09890.09890.09000.09000.09002,025
Feb 26, 20240.08870.09890.08870.09000.090098,660
Feb 23, 20240.08380.10190.08380.09000.090013,886
Feb 22, 20240.09590.10190.09000.10120.101245,211
Feb 21, 20240.09000.09560.09000.09000.090017,180
Feb 20, 20240.09250.09680.09000.09000.090032,650
Feb 16, 20240.10240.10240.09000.09500.095015,554
Feb 15, 20240.09000.10250.09000.09000.09007,960
Feb 14, 20240.09000.10250.09000.09480.09484,200
Feb 13, 20240.10250.10250.09000.09400.09403,229
Feb 12, 20240.09230.10250.09230.10250.10255,707
Feb 09, 20240.09630.10250.09000.09380.093870,225
Feb 08, 20240.10140.10250.09200.10250.10254,606
Feb 07, 20240.10500.11050.10500.11050.110537,806
Feb 06, 20240.09530.10700.09530.09600.096030,347
Feb 05, 20240.10000.10500.10000.10500.10504,250
Feb 02, 20240.10210.11220.10210.10600.10604,620
Feb 01, 20240.11800.11800.09960.09960.09968,104
Jan 31, 20240.11900.12200.11900.12200.12201,205
Jan 30, 20240.10260.12430.09530.10280.10284,745
Jan 29, 20240.11940.11940.10890.10890.108985,461
Jan 26, 20240.09510.12000.09510.12000.120014,730
Jan 25, 20240.12140.12900.09500.09500.095046,436
Jan 24, 20240.11450.11450.10000.10000.10002,097
Jan 23, 20240.13220.13220.10000.11450.1145520
Jan 22, 20240.10000.10020.10000.10010.100110,810
Jan 19, 20240.10000.12000.10000.11250.11256,089
Jan 18, 20240.11250.11250.10010.10920.10922,887
Jan 17, 20240.10010.10010.10010.10010.10012,236
Jan 16, 20240.11560.12380.11250.11250.11252,119
Jan 12, 20240.10700.10700.10700.10700.1070581
Jan 11, 20240.11700.12820.10600.10600.1060108,284
Jan 10, 20240.10240.11000.10240.10700.10702,241
Jan 09, 20240.10600.11390.10590.10600.10603,095
Jan 08, 20240.10000.11390.10000.10440.10444,545
Jan 05, 20240.12000.12000.09100.09100.091028,425
Jan 04, 20240.11370.12890.10730.11800.118024,781
Jan 03, 20240.09270.10310.09100.10310.10315,221
Jan 02, 20240.10240.11010.09100.10000.10008,914
Dec 29, 20230.09100.11070.09100.11070.1107108,950
Dec 28, 20230.09010.13000.09010.09100.091094,887
Dec 27, 20230.09680.10810.08920.09010.090188,841
Dec 26, 20230.09230.12990.07000.10000.100090,302
Dec 22, 20230.10600.14250.09030.09030.090364,574
Dec 21, 20230.08890.13100.08100.13000.1300154,478
Dec 20, 20230.10800.10800.08000.09170.0917110,000
Dec 19, 20230.09520.11240.09500.09500.095078,771
Dec 18, 20230.09520.11350.09520.10600.106010,191
Dec 15, 20230.11340.11990.10600.11000.110029,080
Dec 14, 20230.09520.11380.09520.10610.106149,816
Dec 13, 20230.09350.12360.09350.12280.122827,037
Dec 12, 20230.12470.12640.08500.12640.126462,917
Dec 11, 20230.13690.13690.12500.12500.125056,033
Dec 08, 20230.13030.13990.13030.13030.130315,260
Dec 07, 20230.14000.14000.13000.13320.133212,901
Dec 06, 20230.13070.13600.13070.13070.130728,169
Dec 05, 20230.14020.14020.13070.13500.135013,113
Dec 04, 20230.13020.15000.13020.13040.130416,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...