Helus Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.810 | 10.000 | 9.200 | 9.250 | 9.250 | 5,494 |
| 2025-05-09 | 9.540 | 9.800 | 9.250 | 9.800 | 9.800 | 2,844 |
| 2025-05-08 | 9.100 | 9.150 | 8.600 | 9.140 | 9.140 | 19,994 |
| 2025-05-07 | 8.610 | 8.610 | 8.450 | 8.530 | 8.530 | 8,264 |
| 2025-05-06 | 8.900 | 8.900 | 8.400 | 8.420 | 8.420 | 10,558 |
| 2025-05-05 | 8.950 | 8.960 | 8.700 | 8.910 | 8.910 | 2,777 |
| 2025-05-02 | 9.250 | 9.490 | 8.950 | 8.950 | 8.950 | 5,049 |
| 2025-05-01 | 9.600 | 9.600 | 9.100 | 9.150 | 9.150 | 2,377 |
| 2025-04-30 | 9.350 | 9.550 | 9.050 | 9.220 | 9.220 | 2,897 |
| 2025-04-29 | 9.300 | 9.650 | 9.270 | 9.370 | 9.370 | 2,313 |
| 2025-04-28 | 9.750 | 9.750 | 9.350 | 9.400 | 9.400 | 1,734 |
| 2025-04-25 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 0 |
| 2025-04-24 | 9.650 | 10.000 | 9.620 | 9.730 | 9.730 | 5,051 |
| 2025-04-23 | 10.200 | 10.250 | 9.550 | 9.550 | 9.550 | 5,452 |
| 2025-04-22 | 10.200 | 10.250 | 9.600 | 9.720 | 9.720 | 5,491 |
| 2025-04-21 | 10.200 | 10.880 | 9.900 | 10.030 | 10.030 | 10,666 |
| 2025-04-17 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 100 |
| 2025-04-16 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1,000 |
| 2025-04-15 | 10.990 | 11.120 | 10.500 | 10.770 | 10.770 | 17,781 |
| 2025-04-14 | 9.880 | 10.900 | 9.340 | 9.340 | 9.340 | 32,915,432 |
| 2025-04-11 | 8.290 | 9.540 | 8.290 | 9.340 | 9.340 | 4,471 |
| 2025-04-10 | 7.780 | 7.780 | 6.950 | 6.950 | 6.950 | 1,784 |
| 2025-04-09 | 6.950 | 7.700 | 6.950 | 6.950 | 6.950 | 14,043 |
| 2025-04-08 | 7.770 | 7.850 | 6.950 | 6.950 | 6.950 | 18,826 |
| 2025-04-07 | 7.400 | 7.700 | 7.000 | 7.340 | 7.340 | 16,128 |
| 2025-04-04 | 8.360 | 8.360 | 7.800 | 8.070 | 8.070 | 7,796 |
| 2025-04-03 | 8.500 | 8.700 | 8.350 | 8.510 | 8.510 | 3,557 |
| 2025-04-02 | 8.400 | 9.030 | 8.200 | 8.900 | 8.900 | 7,578 |
| 2025-04-01 | 9.100 | 9.100 | 8.250 | 8.380 | 8.380 | 17,696 |
| 2025-03-31 | 9.600 | 9.600 | 8.910 | 9.130 | 9.130 | 11,756 |
| 2025-03-28 | 10.200 | 10.200 | 9.550 | 9.670 | 9.670 | 9,285 |
| 2025-03-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2025-03-26 | 10.300 | 10.300 | 9.930 | 10.000 | 10.000 | 8,310 |
| 2025-03-25 | 10.660 | 10.660 | 10.260 | 10.260 | 10.260 | 4,586 |
| 2025-03-24 | 10.500 | 10.750 | 10.450 | 10.580 | 10.580 | 6,897 |
| 2025-03-21 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 200 |
| 2025-03-20 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 500 |
| 2025-03-19 | 10.670 | 10.890 | 10.530 | 10.890 | 10.890 | 6,634 |
| 2025-03-18 | 11.000 | 11.000 | 10.650 | 10.650 | 10.650 | 3,412 |
| 2025-03-17 | 11.200 | 11.200 | 10.650 | 11.020 | 11.020 | 3,785 |
| 2025-03-14 | 10.610 | 11.000 | 10.430 | 10.990 | 10.990 | 3,493 |
| 2025-03-13 | 10.700 | 10.960 | 10.400 | 10.550 | 10.550 | 6,354 |
| 2025-03-12 | 10.300 | 10.700 | 10.300 | 10.660 | 10.660 | 5,427 |
| 2025-03-11 | 10.550 | 10.610 | 10.350 | 10.360 | 10.360 | 10,692 |
| 2025-03-10 | 10.700 | 10.700 | 10.200 | 10.610 | 10.610 | 7,802 |
| 2025-03-07 | 10.700 | 10.700 | 10.100 | 10.450 | 10.450 | 11,859 |
| 2025-03-06 | 10.950 | 11.150 | 10.500 | 10.720 | 10.720 | 5,427 |
| 2025-03-05 | 11.100 | 11.430 | 11.100 | 11.310 | 11.310 | 1,876 |
| 2025-03-04 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2025-03-03 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2025-02-28 | 12.100 | 12.100 | 11.700 | 11.800 | 11.800 | 7,702 |
| 2025-02-27 | 11.850 | 12.300 | 11.850 | 11.850 | 11.850 | 3,796 |
| 2025-02-26 | 12.070 | 12.500 | 11.690 | 11.830 | 11.830 | 7,515 |
| 2025-02-25 | 12.850 | 12.850 | 11.150 | 11.490 | 11.490 | 19,088 |
| 2025-02-24 | 13.000 | 13.000 | 12.330 | 12.850 | 12.850 | 11,939 |
| 2025-02-21 | 13.380 | 13.530 | 12.900 | 13.000 | 13.000 | 8,549 |
| 2025-02-20 | 13.470 | 13.470 | 13.200 | 13.200 | 13.200 | 2,459 |
| 2025-02-19 | 13.400 | 13.400 | 12.950 | 13.250 | 13.250 | 12,010 |
| 2025-02-18 | 13.700 | 14.230 | 13.000 | 13.100 | 13.100 | 11,571 |
| 2025-02-14 | 13.750 | 14.900 | 13.300 | 13.540 | 13.540 | 23,821 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.