Helus Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 18.200 | 19.460 | 14.600 | 14.750 | 14.750 | 132,537 |
| 2024-11-15 | 16.000 | 18.140 | 16.000 | 16.440 | 16.440 | 58,359 |
| 2024-11-14 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 1,000 |
| 2024-11-13 | 16.810 | 16.810 | 14.320 | 14.380 | 14.380 | 25,006 |
| 2024-11-12 | 17.000 | 17.000 | 16.000 | 16.070 | 16.070 | 19,691 |
| 2024-11-11 | 15.460 | 17.680 | 15.460 | 16.500 | 16.500 | 33,011 |
| 2024-11-08 | 15.520 | 16.690 | 14.700 | 14.920 | 14.920 | 24,074 |
| 2024-11-07 | 13.950 | 15.980 | 13.850 | 15.520 | 15.520 | 17,167 |
| 2024-11-06 | 14.750 | 14.960 | 13.850 | 13.850 | 13.850 | 18,404 |
| 2024-11-05 | 14.600 | 14.600 | 13.800 | 14.050 | 14.050 | 4,484 |
| 2024-11-04 | 13.800 | 14.060 | 13.800 | 14.000 | 14.000 | 3,275 |
| 2024-11-01 | 13.990 | 14.050 | 13.750 | 13.750 | 13.750 | 10,378 |
| 2024-10-31 | 13.600 | 13.990 | 13.600 | 13.980 | 13.980 | 6,869 |
| 2024-10-30 | 14.430 | 14.450 | 13.350 | 13.670 | 13.670 | 11,042 |
| 2024-10-29 | 14.850 | 15.100 | 14.370 | 14.500 | 14.500 | 6,622 |
| 2024-10-28 | 14.340 | 14.600 | 14.200 | 14.600 | 14.600 | 4,732 |
| 2024-10-25 | 14.800 | 14.800 | 14.300 | 14.300 | 14.300 | 7,040 |
| 2024-10-24 | 15.100 | 15.100 | 14.630 | 14.630 | 14.630 | 7,288 |
| 2024-10-23 | 15.500 | 15.500 | 14.800 | 14.910 | 14.910 | 11,416 |
| 2024-10-22 | 15.000 | 15.640 | 15.000 | 15.550 | 15.550 | 5,735 |
| 2024-10-21 | 15.500 | 15.950 | 14.680 | 15.000 | 15.000 | 20,431 |
| 2024-10-18 | 14.250 | 15.900 | 14.250 | 15.700 | 15.700 | 17,723 |
| 2024-10-17 | 14.810 | 14.810 | 14.200 | 14.320 | 14.320 | 16,168 |
| 2024-10-16 | 13.450 | 14.620 | 13.280 | 14.620 | 14.620 | 14,296 |
| 2024-10-15 | 13.500 | 13.500 | 13.210 | 13.340 | 13.340 | 12,612 |
| 2024-10-11 | 13.340 | 13.500 | 13.200 | 13.400 | 13.400 | 7,997 |
| 2024-10-10 | 12.500 | 13.510 | 12.500 | 13.260 | 13.260 | 4,153 |
| 2024-10-09 | 12.450 | 12.450 | 12.280 | 12.450 | 12.450 | 5,517 |
| 2024-10-08 | 12.290 | 12.550 | 12.290 | 12.350 | 12.350 | 2,205 |
| 2024-10-07 | 12.530 | 12.600 | 12.150 | 12.180 | 12.180 | 7,529 |
| 2024-10-04 | 12.150 | 12.980 | 12.000 | 12.410 | 12.410 | 4,817 |
| 2024-10-03 | 12.000 | 12.050 | 11.700 | 11.950 | 11.950 | 5,210 |
| 2024-10-02 | 11.750 | 12.320 | 11.250 | 11.900 | 11.900 | 12,940 |
| 2024-10-01 | 12.050 | 12.250 | 11.800 | 11.800 | 11.800 | 3,490 |
| 2024-09-30 | 12.850 | 13.000 | 12.000 | 12.000 | 12.000 | 17,229 |
| 2024-09-27 | 13.200 | 13.200 | 12.450 | 12.900 | 12.900 | 37,570 |
| 2024-09-26 | 13.850 | 13.850 | 12.800 | 13.020 | 13.020 | 25,300 |
| 2024-09-25 | 13.400 | 14.430 | 13.230 | 13.780 | 13.780 | 16,537 |
| 2024-09-24 | 13.200 | 14.230 | 12.800 | 13.460 | 13.460 | 29,486 |
| 2024-09-23 | 12.300 | 13.000 | 12.150 | 12.950 | 12.950 | 22,035 |
| 2024-09-20 | 11.600 | 12.950 | 11.600 | 12.300 | 12.300 | 300 |
| 2024-09-19 | 9.500 | 11.630 | 9.250 | 11.630 | 11.630 | 40,274 |
| 2024-09-18 | 0.265 | 0.270 | 0.260 | 0.265 | 10.070 | 1,672 |
| 2024-09-17 | 0.270 | 0.275 | 0.265 | 0.270 | 10.260 | 3,709 |
| 2024-09-16 | 0.270 | 0.275 | 0.260 | 0.275 | 10.450 | 9,767 |
| 2024-09-13 | 0.275 | 0.280 | 0.265 | 0.265 | 10.070 | 9,168 |
| 2024-09-12 | 0.270 | 0.290 | 0.250 | 0.260 | 9.880 | 9,704 |
| 2024-09-11 | 0.290 | 0.290 | 0.265 | 0.285 | 10.830 | 4,277 |
| 2024-09-10 | 0.280 | 0.285 | 0.255 | 0.280 | 10.640 | 8,681 |
| 2024-09-09 | 0.285 | 0.295 | 0.275 | 0.285 | 10.830 | 10,256 |
| 2024-09-06 | 0.290 | 0.295 | 0.272 | 0.280 | 10.640 | 268,522 |
| 2024-09-05 | 0.305 | 0.315 | 0.285 | 0.285 | 10.830 | 12,011 |
| 2024-09-04 | 0.330 | 0.330 | 0.305 | 0.305 | 11.590 | 7,122 |
| 2024-09-03 | 0.325 | 0.340 | 0.325 | 0.325 | 12.350 | 1,298 |
| 2024-08-30 | 0.350 | 0.350 | 0.325 | 0.325 | 12.350 | 3,421 |
| 2024-08-29 | 0.350 | 0.350 | 0.325 | 0.345 | 13.110 | 13,395 |
| 2024-08-28 | 0.335 | 0.355 | 0.305 | 0.355 | 13.490 | 16,198 |
| 2024-08-27 | 0.360 | 0.360 | 0.345 | 0.345 | 13.110 | 4,990 |
| 2024-08-26 | 0.375 | 0.375 | 0.355 | 0.360 | 13.680 | 1,824 |
| 2024-08-23 | 0.350 | 0.375 | 0.350 | 0.360 | 13.680 | 3,493 |
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.