Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3000

+0.0100

(+3.45%)

At close: 03:54PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2902	0.3000	0.2840	0.3000	0.3000	13,998
Jan 26, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	29,100
Jan 25, 2023	0.2840	0.3013	0.2840	0.3013	0.3013	15,072
Jan 24, 2023	0.2657	0.3000	0.2657	0.3000	0.3000	8,014
Jan 23, 2023	0.2900	0.3000	0.2800	0.2920	0.2920	104,210
Jan 20, 2023	0.2773	0.3000	0.2773	0.3000	0.3000	19,023
Jan 19, 2023	0.2705	0.2900	0.2705	0.2898	0.2898	48,953
Jan 18, 2023	0.3000	0.3000	0.2850	0.2900	0.2900	62,848
Jan 17, 2023	0.2944	0.3013	0.2944	0.2973	0.2973	49,791
Jan 13, 2023	0.2965	0.3000	0.2965	0.2986	0.2986	32,166
Jan 12, 2023	0.3000	0.3000	0.2800	0.2818	0.2818	32,495
Jan 11, 2023	0.2600	0.3030	0.2600	0.3000	0.3000	30,054
Jan 10, 2023	0.2900	0.2900	0.2630	0.2630	0.2630	24,086
Jan 09, 2023	0.2600	0.2900	0.2341	0.2900	0.2900	53,479
Jan 06, 2023	0.2571	0.2987	0.2542	0.2744	0.2744	51,606
Jan 05, 2023	0.3013	0.3152	0.3013	0.3050	0.3050	7,294
Jan 04, 2023	0.2853	0.3116	0.2729	0.3116	0.3116	38,155
Jan 03, 2023	0.2965	0.3340	0.2747	0.2850	0.2850	17,760
Dec 30, 2022	0.2400	0.2886	0.2400	0.2613	0.2613	20,218
Dec 29, 2022	0.2857	0.3109	0.2594	0.2705	0.2705	52,160
Dec 28, 2022	0.2255	0.3111	0.2255	0.2800	0.2800	55,095
Dec 27, 2022	0.2605	0.2800	0.2410	0.2600	0.2600	54,312
Dec 23, 2022	0.2730	0.3000	0.2701	0.2850	0.2850	63,240
Dec 22, 2022	0.2765	0.2883	0.2700	0.2883	0.2883	23,872
Dec 21, 2022	0.3006	0.3014	0.2671	0.2800	0.2800	70,105
Dec 20, 2022	0.3000	0.3018	0.2982	0.3000	0.3000	11,530
Dec 19, 2022	0.2940	0.3100	0.2881	0.2882	0.2882	34,994
Dec 16, 2022	0.2911	0.3103	0.2890	0.2993	0.2993	71,562
Dec 15, 2022	0.2940	0.3100	0.2868	0.2909	0.2909	51,638
Dec 14, 2022	0.2851	0.3000	0.2851	0.2944	0.2944	6,809
Dec 13, 2022	0.3255	0.3255	0.2942	0.2980	0.2980	38,529
Dec 12, 2022	0.2765	0.3036	0.2730	0.3006	0.3006	36,721
Dec 09, 2022	0.3000	0.3090	0.2950	0.3000	0.3000	29,201
Dec 08, 2022	0.3489	0.3489	0.3005	0.3067	0.3067	23,653
Dec 07, 2022	0.3400	0.3500	0.3370	0.3400	0.3400	47,994
Dec 06, 2022	0.3127	0.3310	0.3050	0.3310	0.3310	30,432
Dec 05, 2022	0.2820	0.3730	0.2820	0.3000	0.3000	37,659
Dec 02, 2022	0.3300	0.3501	0.2996	0.3430	0.3430	28,402
Dec 01, 2022	0.2734	0.3246	0.2734	0.3201	0.3201	138,181
Nov 30, 2022	0.2509	0.2821	0.2509	0.2632	0.2632	26,790
Nov 29, 2022	0.2500	0.2733	0.2500	0.2700	0.2700	21,802
Nov 28, 2022	0.2602	0.2693	0.2310	0.2614	0.2614	20,190
Nov 25, 2022	0.2650	0.2650	0.2250	0.2602	0.2602	13,790
Nov 23, 2022	0.2900	0.2900	0.2546	0.2622	0.2622	18,890
Nov 22, 2022	0.2518	0.2728	0.2518	0.2728	0.2728	9,176
Nov 21, 2022	0.2812	0.2812	0.2369	0.2518	0.2518	63,226
Nov 18, 2022	0.2180	0.2812	0.2180	0.2812	0.2812	36,076
Nov 17, 2022	0.2804	0.2804	0.2725	0.2776	0.2776	3,075
Nov 16, 2022	0.2900	0.2900	0.2736	0.2813	0.2813	68,365
Nov 15, 2022	0.2895	0.3012	0.2895	0.2953	0.2953	14,025
Nov 14, 2022	0.2520	0.2931	0.2520	0.2871	0.2871	15,165
Nov 11, 2022	0.2927	0.3010	0.2927	0.2932	0.2932	48,610
Nov 10, 2022	0.2950	0.3127	0.2937	0.3000	0.3000	31,765
Nov 09, 2022	0.2639	0.2842	0.2594	0.2842	0.2842	30,016
Nov 08, 2022	0.2636	0.2636	0.2250	0.2521	0.2521	50,034
Nov 07, 2022	0.2700	0.2700	0.2407	0.2554	0.2554	10,750
Nov 04, 2022	0.2550	0.2700	0.2550	0.2586	0.2586	17,245
Nov 03, 2022	0.2483	0.2648	0.2300	0.2356	0.2356	19,529
Nov 02, 2022	0.2522	0.2832	0.2459	0.2623	0.2623	16,480
Nov 01, 2022	0.2640	0.2870	0.2236	0.2600	0.2600	9,164
Oct 31, 2022	0.2400	0.2510	0.2300	0.2510	0.2510	25,614
Oct 28, 2022	0.2140	0.2400	0.2140	0.2370	0.2370	45,099
Oct 27, 2022	0.2300	0.2430	0.2150	0.2259	0.2259	69,644
Oct 26, 2022	0.3000	0.3000	0.2200	0.2359	0.2359	78,587
Oct 25, 2022	0.3000	0.3000	0.2400	0.2507	0.2507	81,771
Oct 24, 2022	0.2973	0.2973	0.2635	0.2839	0.2839	4,878
Oct 21, 2022	0.2921	0.2973	0.2520	0.2973	0.2973	15,935
Oct 20, 2022	0.2410	0.2817	0.2410	0.2750	0.2750	22,790
Oct 19, 2022	0.2471	0.2603	0.2400	0.2603	0.2603	23,074
Oct 18, 2022	0.2359	0.2600	0.2359	0.2455	0.2455	78,814
Oct 17, 2022	0.2650	0.2750	0.2501	0.2637	0.2637	43,142
Oct 14, 2022	0.2600	0.2600	0.2501	0.2600	0.2600	57,866
Oct 13, 2022	0.2600	0.3059	0.2529	0.2851	0.2851	73,751
Oct 12, 2022	0.2874	0.2900	0.2703	0.2900	0.2900	28,839
Oct 11, 2022	0.2849	0.3050	0.2785	0.3000	0.3000	8,055
Oct 10, 2022	0.2575	0.2905	0.2450	0.2600	0.2600	19,018
Oct 07, 2022	0.3165	0.3165	0.2866	0.2866	0.2866	68,334
Oct 06, 2022	0.3098	0.3200	0.3000	0.3009	0.3009	13,900
Oct 05, 2022	0.3200	0.3200	0.2817	0.3099	0.3099	5,014
Oct 04, 2022	0.2860	0.3078	0.2860	0.3000	0.3000	22,094
Oct 03, 2022	0.2950	0.3420	0.2652	0.2864	0.2864	25,458
Sept 30, 2022	0.2644	0.3186	0.2644	0.2950	0.2950	8,634
Sept 29, 2022	0.3500	0.3500	0.2828	0.3031	0.3031	19,853
Sept 28, 2022	0.3414	0.3500	0.2848	0.3045	0.3045	28,750
Sept 27, 2022	0.3150	0.3538	0.3150	0.3538	0.3538	19,869
Sept 26, 2022	0.3900	0.3900	0.2893	0.3150	0.3150	48,387
Sept 23, 2022	0.3500	0.3838	0.3420	0.3645	0.3645	16,670
Sept 22, 2022	0.3487	0.3516	0.3415	0.3420	0.3420	40,983
Sept 21, 2022	0.3269	0.3811	0.3269	0.3529	0.3529	31,733
Sept 20, 2022	0.4220	0.4220	0.3581	0.3719	0.3719	28,968
Sept 19, 2022	0.3290	0.3978	0.3290	0.3950	0.3950	30,285
Sept 16, 2022	0.3900	0.4090	0.3900	0.3903	0.3903	22,009
Sept 15, 2022	0.4200	0.4200	0.3509	0.3900	0.3900	54,266
Sept 14, 2022	0.3780	0.4260	0.3602	0.4100	0.4100	59,043
Sept 13, 2022	0.3470	0.4400	0.3470	0.3890	0.3890	118,497
Sept 12, 2022	0.3416	0.3620	0.3240	0.3480	0.3480	50,841
Sept 09, 2022	0.4073	0.4073	0.3430	0.3430	0.3430	20,874
Sept 08, 2022	0.3284	0.4073	0.3284	0.3756	0.3756	36,877
Sept 07, 2022	0.4073	0.4073	0.3601	0.3601	0.3601	41,745
Sept 06, 2022	0.4074	0.4239	0.3780	0.4066	0.4066	19,240
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,082.64+243.34(+0.79%)

Global Helium Corp. (HECOF)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,082.64
+243.34(+0.79%)