Canada markets closed

Global Helium Corp. (HECOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.05480.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20240.05230.05460.05230.05460.05461,500
Sept 10, 20240.05480.05480.05480.05480.0548400
Sept 09, 20240.04750.05880.04750.05000.050021,295
Sept 06, 20240.04750.05180.04750.05180.05189,130
Sept 05, 20240.05180.05180.05180.05180.051815,125
Sept 04, 20240.04750.05180.04750.05180.05185,407
Sept 03, 20240.05240.05240.04750.05180.051811,955
Aug 30, 20240.04750.05850.04750.05510.055123,501
Aug 29, 20240.05500.05500.05080.05080.0508982
Aug 28, 20240.06020.06020.06020.06020.0602-
Aug 27, 20240.06020.06020.06020.06020.06028,340
Aug 26, 20240.04060.05430.04060.04890.04892,150
Aug 23, 20240.04340.05390.04340.04510.04513,359
Aug 22, 20240.04890.05240.04890.04900.04904,222
Aug 21, 20240.05000.06010.04580.05830.058346,321
Aug 20, 20240.05070.05950.05000.05000.050031,000
Aug 19, 20240.05070.06450.04950.04950.0495285,547
Aug 16, 20240.05070.05540.05070.05470.05473,900
Aug 15, 20240.05470.06000.05070.06000.06005,625
Aug 14, 20240.05070.05070.05070.05070.05072,012
Aug 13, 20240.06000.06000.05060.05060.05061,500
Aug 12, 20240.05070.06250.05060.05060.05063,477
Aug 09, 20240.05070.05070.05070.05070.0507339
Aug 08, 20240.05070.05070.05070.05070.05071,800
Aug 07, 20240.05070.05070.05070.05070.05072,150
Aug 06, 20240.06000.06000.05060.05060.050693,168
Aug 05, 20240.06000.06340.06000.06340.063421,550
Aug 02, 20240.06000.06520.06000.06000.06009,206
Aug 01, 20240.05070.05620.05070.05070.05078,123
Jul 31, 20240.06000.06000.05070.05070.050715,000
Jul 30, 20240.05060.06350.05060.06350.06352,899
Jul 29, 20240.05800.05800.05800.05800.05803,000
Jul 26, 20240.06260.06450.05400.05400.054022,277
Jul 25, 20240.05060.06900.05060.06900.069049,200
Jul 24, 20240.05060.05980.05050.05050.05053,600
Jul 23, 20240.05530.05530.05050.05050.05052,277
Jul 22, 20240.05980.06900.05060.06440.064445,823
Jul 19, 20240.06900.06900.05050.05050.050514,877
Jul 18, 20240.05500.07900.05500.07900.07901,835
Jul 17, 20240.06000.07480.05050.07480.0748126,902
Jul 16, 20240.07000.07000.06000.06190.061924,715
Jul 15, 20240.05040.06500.05040.06500.065016,232
Jul 12, 20240.05030.07090.05000.05040.050446,865
Jul 11, 20240.06000.07090.05030.05030.050323,105
Jul 10, 20240.05040.05970.05030.05500.055026,000
Jul 09, 20240.06600.06600.05600.06550.06551,710
Jul 08, 20240.05040.05100.05040.05100.05101,625
Jul 05, 20240.07590.07590.06000.06000.060035,341
Jul 03, 20240.06000.06000.06000.06000.0600350
Jul 02, 20240.05180.05250.05050.05250.052528,788
Jul 01, 20240.05850.07710.05290.05290.052912,561
Jun 28, 20240.06000.06000.05020.05040.05047,903
Jun 27, 20240.07890.07890.06480.06950.0695103,385
Jun 26, 20240.06000.07780.06000.07320.073217,466
Jun 25, 20240.05010.07190.05010.06000.060014,325
Jun 24, 20240.06040.07200.05020.07200.07209,495
Jun 21, 20240.05010.05380.05010.05010.050117,900
Jun 20, 20240.05140.06260.05130.05130.051326,560
Jun 18, 20240.07000.07820.05090.06100.06109,807
Jun 17, 20240.07000.07430.06000.07430.07432,217
Jun 14, 20240.06450.06450.05900.06000.0600650
Jun 13, 20240.05850.06790.05850.06790.06793,000
Jun 12, 20240.05700.05820.05170.05820.058222,480
Jun 11, 20240.05720.05930.05170.05930.05931,040
Jun 10, 20240.05150.06700.05150.05930.059316,776
Jun 07, 20240.06900.07500.06500.06500.065034,192
Jun 06, 20240.06900.07150.06500.07150.071530,055
Jun 05, 20240.07300.08100.06510.06510.065136,854
Jun 04, 20240.08090.08090.08090.08090.08094,490
Jun 03, 20240.07850.07850.06000.07000.0700368,509
May 31, 20240.07160.07160.07160.07160.0716-
May 30, 20240.07010.07200.06500.07160.07168,570
May 29, 20240.07150.07160.07010.07010.07013,699
May 28, 20240.07670.07670.07670.07670.0767500
May 24, 20240.07010.07540.07000.07540.075415,525
May 23, 20240.07000.07330.07000.07330.07331,253
May 22, 20240.07000.08080.07000.07760.077617,525
May 21, 20240.07650.08090.07000.07550.075521,830
May 20, 20240.07010.08060.07010.07550.075521,777
May 17, 20240.07000.07000.07000.07000.07005,302
May 16, 20240.07000.08100.07000.07000.07003,830
May 15, 20240.07330.08100.07280.08100.08102,995
May 14, 20240.07010.07770.07010.07010.070110,885
May 13, 20240.07550.07550.07550.07550.07551,250
May 10, 20240.07010.07550.07010.07550.07556,526
May 09, 20240.07610.08000.07420.07420.074226,882
May 08, 20240.07100.07460.07100.07100.071022,568
May 07, 20240.07430.07430.07210.07210.0721800
May 06, 20240.08220.08500.07700.07700.07706,101
May 03, 20240.07530.07530.07530.07530.0753804
May 02, 20240.08600.08600.07130.08100.08104,750
May 01, 20240.07810.07910.07010.07240.072432,168
Apr 30, 20240.08190.08190.08190.08190.08191,013
Apr 29, 20240.07480.08220.07480.08000.080019,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...