Global Helium Corp. (HECOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2950

-0.0081

(-2.67%)

At close: 03:50PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 02, 2022	0.4310	0.4460	0.4086	0.4210	0.4210	14,176
Sept 01, 2022	0.4636	0.4636	0.4107	0.4301	0.4301	38,628
Aug 31, 2022	0.4290	0.4900	0.4140	0.4850	0.4850	159,766
Aug 30, 2022	0.4180	0.4555	0.4098	0.4368	0.4368	54,451
Aug 29, 2022	0.5060	0.5060	0.4434	0.4557	0.4557	28,262
Aug 26, 2022	0.4893	0.4893	0.4459	0.4690	0.4690	30,548
Aug 25, 2022	0.4720	0.5050	0.4682	0.5000	0.5000	28,053
Aug 24, 2022	0.5303	0.5303	0.4738	0.5062	0.5062	27,812
Aug 23, 2022	0.4470	0.5000	0.4470	0.5000	0.5000	165,935
Aug 22, 2022	0.4180	0.4400	0.3988	0.4165	0.4165	48,096
Aug 19, 2022	0.4190	0.4506	0.3893	0.4400	0.4400	29,351
Aug 18, 2022	0.5020	0.5020	0.4200	0.4200	0.4200	60,450
Aug 17, 2022	0.4440	0.5026	0.4073	0.4933	0.4933	95,557
Aug 16, 2022	0.2750	0.4930	0.2750	0.4615	0.4615	315,686
Aug 15, 2022	0.2477	0.2599	0.2400	0.2599	0.2599	15,757
Aug 12, 2022	0.2410	0.2604	0.2390	0.2600	0.2600	20,822
Aug 11, 2022	0.2761	0.2790	0.2371	0.2446	0.2446	36,009
Aug 10, 2022	0.2608	0.2950	0.2300	0.2630	0.2630	25,547
Aug 09, 2022	0.2436	0.2799	0.2160	0.2300	0.2300	125,579
Aug 08, 2022	0.2380	0.2800	0.2380	0.2500	0.2500	149,958
Aug 05, 2022	0.2500	0.2758	0.2500	0.2675	0.2675	21,933
Aug 04, 2022	0.2670	0.2732	0.2494	0.2589	0.2589	25,690
Aug 03, 2022	0.2950	0.2950	0.2522	0.2700	0.2700	44,962
Aug 02, 2022	0.2940	0.2940	0.2631	0.2717	0.2717	44,508
Aug 01, 2022	0.2341	0.2980	0.2340	0.2835	0.2835	26,160
Jul 29, 2022	0.2741	0.2741	0.2534	0.2600	0.2600	21,671
Jul 28, 2022	0.2805	0.2805	0.2475	0.2614	0.2614	28,948
Jul 27, 2022	0.2700	0.2700	0.2493	0.2530	0.2530	48,137
Jul 26, 2022	0.2520	0.2960	0.2340	0.2600	0.2600	286,045
Jul 25, 2022	0.2500	0.2766	0.2500	0.2707	0.2707	23,069
Jul 22, 2022	0.2790	0.3000	0.2696	0.2702	0.2702	140,601
Jul 21, 2022	0.3100	0.3400	0.2832	0.3000	0.3000	14,420
Jul 20, 2022	0.3100	0.3325	0.3100	0.3235	0.3235	14,125
Jul 19, 2022	0.3041	0.3151	0.2818	0.3151	0.3151	25,087
Jul 18, 2022	0.2900	0.2900	0.2800	0.2810	0.2810	29,466
Jul 15, 2022	0.2926	0.3190	0.2700	0.2803	0.2803	52,748
Jul 14, 2022	0.3050	0.3200	0.2900	0.2956	0.2956	52,692
Jul 13, 2022	0.3400	0.3400	0.3050	0.3200	0.3200	7,579
Jul 12, 2022	0.3063	0.3180	0.3040	0.3126	0.3126	33,642
Jul 11, 2022	0.3200	0.3211	0.3019	0.3108	0.3108	23,692
Jul 08, 2022	0.2940	0.3400	0.2940	0.3180	0.3180	29,064
Jul 07, 2022	0.3400	0.3400	0.3224	0.3313	0.3313	64,026
Jul 06, 2022	0.3058	0.3600	0.3058	0.3350	0.3350	39,319
Jul 05, 2022	0.3060	0.3500	0.2920	0.3498	0.3498	32,439
Jul 01, 2022	0.3500	0.3500	0.3327	0.3340	0.3340	34,927
Jun 30, 2022	0.3720	0.3926	0.3426	0.3500	0.3500	46,926
Jun 29, 2022	0.3850	0.4058	0.3609	0.3700	0.3700	66,451
Jun 28, 2022	0.3600	0.4026	0.3600	0.3850	0.3850	100,390
Jun 27, 2022	0.2973	0.3650	0.2800	0.3600	0.3600	138,644
Jun 24, 2022	0.2890	0.3700	0.2780	0.3100	0.3100	38,325
Jun 23, 2022	0.3294	0.3700	0.3000	0.3038	0.3038	26,742
Jun 22, 2022	0.3211	0.3600	0.3150	0.3500	0.3500	34,943
Jun 21, 2022	0.2940	0.3530	0.2940	0.3455	0.3455	70,990
Jun 17, 2022	0.2610	0.3300	0.2610	0.3149	0.3149	65,622
Jun 16, 2022	0.2850	0.3200	0.2630	0.3044	0.3044	34,211
Jun 15, 2022	0.3215	0.3537	0.2817	0.2994	0.2994	180,134
Jun 14, 2022	0.2960	0.3460	0.2960	0.3035	0.3035	137,775
Jun 13, 2022	0.3650	0.3905	0.3200	0.3201	0.3201	100,210
Jun 10, 2022	0.3800	0.4000	0.3480	0.3930	0.3930	52,894
Jun 09, 2022	0.5000	0.5000	0.4000	0.4000	0.4000	80,496
Jun 08, 2022	0.4200	0.4600	0.4100	0.4569	0.4569	64,041
Jun 07, 2022	0.3523	0.4300	0.3523	0.4100	0.4100	42,703
Jun 06, 2022	0.4300	0.4875	0.3974	0.4178	0.4178	51,559
Jun 03, 2022	0.4400	0.5000	0.4400	0.4577	0.4577	43,186
Jun 02, 2022	0.4897	0.5102	0.4507	0.4507	0.4507	58,263
Jun 01, 2022	0.5000	0.5243	0.4647	0.5179	0.5179	61,304
May 31, 2022	0.4300	0.5154	0.4300	0.5099	0.5099	139,124
May 27, 2022	0.3300	0.3870	0.3300	0.3725	0.3725	25,905
May 26, 2022	0.3096	0.3600	0.3096	0.3500	0.3500	35,261
May 25, 2022	0.3500	0.3750	0.3497	0.3590	0.3590	96,752
May 24, 2022	0.3440	0.3880	0.3260	0.3500	0.3500	142,026
May 23, 2022	0.3096	0.3900	0.3096	0.3570	0.3570	47,245
May 20, 2022	0.3780	0.3780	0.3260	0.3450	0.3450	33,090
May 19, 2022	0.3670	0.3940	0.3260	0.3345	0.3345	59,129
May 18, 2022	0.3700	0.3709	0.3252	0.3639	0.3639	71,699
May 17, 2022	0.3474	0.3800	0.3203	0.3670	0.3670	53,985
May 16, 2022	0.3200	0.3200	0.3067	0.3200	0.3200	64,762
May 13, 2022	0.3000	0.3200	0.2700	0.3187	0.3187	29,961
May 12, 2022	0.2867	0.3208	0.2867	0.2914	0.2914	55,236
May 11, 2022	0.3288	0.3460	0.2807	0.2900	0.2900	132,758
May 10, 2022	0.3320	0.3800	0.3320	0.3457	0.3457	124,498
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,704.62-979.62(-3.54%)

Global Helium Corp. (HECOF)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,704.62
-979.62(-3.54%)