Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.29020.30000.28400.30000.300013,998
Jan 26, 20230.30000.30000.29000.29000.290029,100
Jan 25, 20230.28400.30130.28400.30130.301315,072
Jan 24, 20230.26570.30000.26570.30000.30008,014
Jan 23, 20230.29000.30000.28000.29200.2920104,210
Jan 20, 20230.27730.30000.27730.30000.300019,023
Jan 19, 20230.27050.29000.27050.28980.289848,953
Jan 18, 20230.30000.30000.28500.29000.290062,848
Jan 17, 20230.29440.30130.29440.29730.297349,791
Jan 13, 20230.29650.30000.29650.29860.298632,166
Jan 12, 20230.30000.30000.28000.28180.281832,495
Jan 11, 20230.26000.30300.26000.30000.300030,054
Jan 10, 20230.29000.29000.26300.26300.263024,086
Jan 09, 20230.26000.29000.23410.29000.290053,479
Jan 06, 20230.25710.29870.25420.27440.274451,606
Jan 05, 20230.30130.31520.30130.30500.30507,294
Jan 04, 20230.28530.31160.27290.31160.311638,155
Jan 03, 20230.29650.33400.27470.28500.285017,760
Dec 30, 20220.24000.28860.24000.26130.261320,218
Dec 29, 20220.28570.31090.25940.27050.270552,160
Dec 28, 20220.22550.31110.22550.28000.280055,095
Dec 27, 20220.26050.28000.24100.26000.260054,312
Dec 23, 20220.27300.30000.27010.28500.285063,240
Dec 22, 20220.27650.28830.27000.28830.288323,872
Dec 21, 20220.30060.30140.26710.28000.280070,105
Dec 20, 20220.30000.30180.29820.30000.300011,530
Dec 19, 20220.29400.31000.28810.28820.288234,994
Dec 16, 20220.29110.31030.28900.29930.299371,562
Dec 15, 20220.29400.31000.28680.29090.290951,638
Dec 14, 20220.28510.30000.28510.29440.29446,809
Dec 13, 20220.32550.32550.29420.29800.298038,529
Dec 12, 20220.27650.30360.27300.30060.300636,721
Dec 09, 20220.30000.30900.29500.30000.300029,201
Dec 08, 20220.34890.34890.30050.30670.306723,653
Dec 07, 20220.34000.35000.33700.34000.340047,994
Dec 06, 20220.31270.33100.30500.33100.331030,432
Dec 05, 20220.28200.37300.28200.30000.300037,659
Dec 02, 20220.33000.35010.29960.34300.343028,402
Dec 01, 20220.27340.32460.27340.32010.3201138,181
Nov 30, 20220.25090.28210.25090.26320.263226,790
Nov 29, 20220.25000.27330.25000.27000.270021,802
Nov 28, 20220.26020.26930.23100.26140.261420,190
Nov 25, 20220.26500.26500.22500.26020.260213,790
Nov 23, 20220.29000.29000.25460.26220.262218,890
Nov 22, 20220.25180.27280.25180.27280.27289,176
Nov 21, 20220.28120.28120.23690.25180.251863,226
Nov 18, 20220.21800.28120.21800.28120.281236,076
Nov 17, 20220.28040.28040.27250.27760.27763,075
Nov 16, 20220.29000.29000.27360.28130.281368,365
Nov 15, 20220.28950.30120.28950.29530.295314,025
Nov 14, 20220.25200.29310.25200.28710.287115,165
Nov 11, 20220.29270.30100.29270.29320.293248,610
Nov 10, 20220.29500.31270.29370.30000.300031,765
Nov 09, 20220.26390.28420.25940.28420.284230,016
Nov 08, 20220.26360.26360.22500.25210.252150,034
Nov 07, 20220.27000.27000.24070.25540.255410,750
Nov 04, 20220.25500.27000.25500.25860.258617,245
Nov 03, 20220.24830.26480.23000.23560.235619,529
Nov 02, 20220.25220.28320.24590.26230.262316,480
Nov 01, 20220.26400.28700.22360.26000.26009,164
Oct 31, 20220.24000.25100.23000.25100.251025,614
Oct 28, 20220.21400.24000.21400.23700.237045,099
Oct 27, 20220.23000.24300.21500.22590.225969,644
Oct 26, 20220.30000.30000.22000.23590.235978,587
Oct 25, 20220.30000.30000.24000.25070.250781,771
Oct 24, 20220.29730.29730.26350.28390.28394,878
Oct 21, 20220.29210.29730.25200.29730.297315,935
Oct 20, 20220.24100.28170.24100.27500.275022,790
Oct 19, 20220.24710.26030.24000.26030.260323,074
Oct 18, 20220.23590.26000.23590.24550.245578,814
Oct 17, 20220.26500.27500.25010.26370.263743,142
Oct 14, 20220.26000.26000.25010.26000.260057,866
Oct 13, 20220.26000.30590.25290.28510.285173,751
Oct 12, 20220.28740.29000.27030.29000.290028,839
Oct 11, 20220.28490.30500.27850.30000.30008,055
Oct 10, 20220.25750.29050.24500.26000.260019,018
Oct 07, 20220.31650.31650.28660.28660.286668,334
Oct 06, 20220.30980.32000.30000.30090.300913,900
Oct 05, 20220.32000.32000.28170.30990.30995,014
Oct 04, 20220.28600.30780.28600.30000.300022,094
Oct 03, 20220.29500.34200.26520.28640.286425,458
Sept 30, 20220.26440.31860.26440.29500.29508,634
Sept 29, 20220.35000.35000.28280.30310.303119,853
Sept 28, 20220.34140.35000.28480.30450.304528,750
Sept 27, 20220.31500.35380.31500.35380.353819,869
Sept 26, 20220.39000.39000.28930.31500.315048,387
Sept 23, 20220.35000.38380.34200.36450.364516,670
Sept 22, 20220.34870.35160.34150.34200.342040,983
Sept 21, 20220.32690.38110.32690.35290.352931,733
Sept 20, 20220.42200.42200.35810.37190.371928,968
Sept 19, 20220.32900.39780.32900.39500.395030,285
Sept 16, 20220.39000.40900.39000.39030.390322,009
Sept 15, 20220.42000.42000.35090.39000.390054,266
Sept 14, 20220.37800.42600.36020.41000.410059,043
Sept 13, 20220.34700.44000.34700.38900.3890118,497
Sept 12, 20220.34160.36200.32400.34800.348050,841
Sept 09, 20220.40730.40730.34300.34300.343020,874
Sept 08, 20220.32840.40730.32840.37560.375636,877
Sept 07, 20220.40730.40730.36010.36010.360141,745
Sept 06, 20220.40740.42390.37800.40660.406619,240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...