Canada markets open in 7 hours 38 minutes

Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1332+0.0025 (+1.92%)
At close: 03:50PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20230.14000.14000.13000.13320.133212,900
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
Dec 01, 20230.13040.15000.13020.15000.15009,745
Nov 30, 20230.15000.15000.13020.14670.146713,621
Nov 29, 20230.14010.15000.13020.15000.15003,000
Nov 28, 20230.13610.14520.13600.13600.136053,956
Nov 27, 20230.15140.15140.13610.14590.14595,936
Nov 24, 20230.14050.14050.14050.14050.1405180
Nov 22, 20230.17000.17000.14960.15690.15691,650
Nov 21, 20230.16100.17000.14740.14740.14746,163
Nov 20, 20230.14110.16000.14110.14500.145031,428
Nov 17, 20230.14050.16000.14050.15540.15545,931
Nov 16, 20230.16200.16200.14000.14030.140326,124
Nov 15, 20230.17980.17980.16620.17000.170033,160
Nov 14, 20230.17980.17980.15650.16640.16648,100
Nov 13, 20230.15990.17980.14000.17980.17986,758
Nov 10, 20230.17760.17760.15850.15850.15852,171
Nov 09, 20230.15990.17100.15990.17100.1710897
Nov 08, 20230.15000.16390.14000.14000.14004,786
Nov 07, 20230.14700.17970.14700.15400.15407,375
Nov 06, 20230.15000.16990.15000.16250.162521,650
Nov 03, 20230.15550.15880.14000.14000.14002,832
Nov 02, 20230.14880.15650.14100.15000.150038,632
Nov 01, 20230.18500.18500.14720.14720.147216,600
Oct 31, 20230.18760.18760.14900.16160.161622,299
Oct 30, 20230.18000.18020.13810.13810.13811,920
Oct 27, 20230.13600.18300.13600.18290.182910,014
Oct 26, 20230.16450.16450.13880.13880.138812,635
Oct 25, 20230.12900.16020.12900.16020.1602810
Oct 24, 20230.14110.16110.14110.14900.14909,484
Oct 23, 20230.15400.16900.14080.16900.16906,740
Oct 20, 20230.17500.18750.16070.16080.160830,641
Oct 19, 20230.15000.17500.14700.16550.165541,257
Oct 18, 20230.15050.15460.14640.14640.146412,106
Oct 17, 20230.13100.14700.13000.14700.147021,301
Oct 16, 20230.13100.14690.13100.14060.140610,117
Oct 13, 20230.13100.13100.13100.13100.13102,000
Oct 12, 20230.13100.14700.13100.14700.14702,591
Oct 11, 20230.13840.14350.13840.14000.14006,839
Oct 10, 20230.14000.14700.14000.14350.143511,058
Oct 09, 20230.14000.14350.14000.14000.14007,555
Oct 06, 20230.13900.14000.13900.14000.14002,255
Oct 05, 20230.15690.15690.14350.14350.143514,864
Oct 04, 20230.16600.16600.14700.14700.14709,747
Oct 03, 20230.17500.17500.14700.14700.14701,413
Oct 02, 20230.14700.16500.14700.16500.165015,079
Sept 29, 20230.15300.16800.14900.16000.16007,364
Sept 28, 20230.14700.16350.14700.16350.16352,350
Sept 27, 20230.17500.17500.16640.17340.173410,128
Sept 26, 20230.18900.18900.17020.17900.179014,525
Sept 25, 20230.18550.19200.17900.18900.189050,321
Sept 22, 20230.19030.20000.16750.19200.192032,354
Sept 21, 20230.17700.17930.14600.14600.146059,374
Sept 20, 20230.16000.17000.15030.17000.170022,060
Sept 19, 20230.15100.17180.14370.14370.14373,680
Sept 18, 20230.12480.20000.12480.16930.1693206,856
Sept 15, 20230.11240.12470.10000.11970.119711,623
Sept 14, 20230.11630.12480.10310.11890.118930,609
Sept 13, 20230.12670.12670.09830.09830.09837,151
Sept 12, 20230.12450.13090.10150.10200.1020119,283
Sept 11, 20230.12700.13990.12130.12130.121329,751
Sept 08, 20230.09430.12700.09430.12700.1270105,711
Sept 07, 20230.08110.11060.08110.10000.100096,371
Sept 06, 20230.10980.13500.08130.08200.082039,545
Sept 05, 20230.11350.11350.08460.09440.094420,705
Sept 01, 20230.11100.12150.10490.12150.12159,470
Aug 31, 20230.08240.11000.08240.11000.11004,330
Aug 30, 20230.10800.10800.08240.09670.096710,600
Aug 29, 20230.08240.10820.08240.10000.10007,355
Aug 28, 20230.08240.11300.08240.09380.093810,676
Aug 25, 20230.08810.10460.08810.08880.088877,375
Aug 24, 20230.10400.11000.10400.10520.10521,610
Aug 23, 20230.11950.11950.10400.11590.11591,200
Aug 22, 20230.10210.14190.10210.10230.102318,861
Aug 21, 20230.10210.10680.10210.10680.1068875
Aug 18, 20230.12000.12000.06510.10860.108671,856
Aug 17, 20230.13200.13770.13050.13050.13051,569
Aug 16, 20230.13070.13630.11700.12000.1200128,320
Aug 15, 20230.11500.12500.11500.12500.12502,554
Aug 14, 20230.12000.12000.12000.12000.120027,182
Aug 11, 20230.11490.13120.11490.13120.13129,540
Aug 10, 20230.12000.12010.12000.12000.12001,725
Aug 09, 20230.13000.13330.12000.12000.120056,000
Aug 08, 20230.11490.14400.11490.13140.131418,325
Aug 07, 20230.13200.13200.12500.13000.13004,016
Aug 04, 20230.13530.14500.12500.13080.130813,286
Aug 03, 20230.14500.14500.12000.13500.135022,425
Aug 02, 20230.12000.12870.12000.12870.128710,000
Aug 01, 20230.12000.14500.12000.12000.120017,317
Jul 31, 20230.11490.13600.11490.13500.135015,501
Jul 28, 20230.13750.14500.12000.13130.131335,523
Jul 27, 20230.11650.15000.11650.15000.15004,900
Jul 26, 20230.13220.14990.12200.13640.13648,150
Jul 25, 20230.13520.15000.13000.15000.15009,541
Jul 24, 20230.13660.14700.13520.13520.135221,994
Jul 21, 20230.16000.16000.13700.13700.137014,645
Jul 20, 20230.13700.13700.13700.13700.13702,390
Jul 19, 20230.13700.13700.13700.13700.13705,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...