Helius Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.010 | 4.040 | 3.920 | 4.010 | 4.010 | 35,753 |
| 2026-10-16 | 4.190 | 4.190 | 4.060 | 4.140 | 4.140 | 7,800 |
| 2026-10-15 | 4.180 | 4.200 | 4.030 | 4.030 | 4.030 | 27,900 |
| 2026-10-14 | 4.510 | 4.520 | 4.190 | 4.190 | 4.190 | 42,000 |
| 2026-10-13 | 4.700 | 4.750 | 4.410 | 4.500 | 4.500 | 126,700 |
| 2026-10-09 | 4.660 | 4.700 | 4.660 | 4.690 | 4.690 | 3,000 |
| 2026-10-08 | 4.620 | 4.620 | 4.450 | 4.450 | 4.450 | 12,500 |
| 2026-10-07 | 4.500 | 4.720 | 4.460 | 4.720 | 4.720 | 90,400 |
| 2026-10-06 | 4.610 | 4.610 | 4.550 | 4.550 | 4.550 | 24,600 |
| 2026-10-05 | 4.850 | 4.850 | 4.610 | 4.810 | 4.810 | 2,600 |
| 2026-10-02 | 4.570 | 4.900 | 4.570 | 4.850 | 4.850 | 41,200 |
| 2026-10-01 | 4.890 | 4.900 | 4.450 | 4.540 | 4.540 | 33,700 |
| 2026-09-30 | 4.890 | 4.930 | 4.800 | 4.890 | 4.890 | 1,900 |
| 2026-09-29 | 5.000 | 5.000 | 4.770 | 4.850 | 4.850 | 22,200 |
| 2026-09-28 | 5.330 | 5.330 | 5.000 | 5.070 | 5.070 | 54,300 |
| 2026-09-25 | 5.390 | 5.400 | 5.270 | 5.350 | 5.350 | 4,500 |
| 2026-09-24 | 5.210 | 5.380 | 5.210 | 5.280 | 5.280 | 8,700 |
| 2026-09-23 | 5.340 | 5.480 | 5.220 | 5.390 | 5.390 | 44,100 |
| 2026-09-22 | 5.400 | 5.490 | 5.070 | 5.230 | 5.230 | 34,900 |
| 2026-09-21 | 5.650 | 5.680 | 5.420 | 5.420 | 5.420 | 6,800 |
| 2026-09-18 | 5.500 | 5.700 | 5.470 | 5.700 | 5.700 | 72,200 |
| 2026-09-17 | 5.390 | 5.610 | 5.390 | 5.500 | 5.500 | 152,600 |
| 2026-09-16 | 5.250 | 5.400 | 5.250 | 5.325 | 5.325 | 11,900 |
| 2026-09-15 | 5.330 | 5.340 | 5.120 | 5.230 | 5.230 | 130,100 |
| 2026-09-14 | 5.440 | 5.440 | 5.300 | 5.390 | 5.390 | 7,500 |
| 2026-09-11 | 5.490 | 5.490 | 5.260 | 5.410 | 5.410 | 3,400 |
| 2026-09-10 | 5.540 | 5.540 | 5.350 | 5.350 | 5.350 | 41,100 |
| 2026-09-09 | 5.700 | 5.720 | 5.510 | 5.540 | 5.540 | 70,500 |
| 2026-09-08 | 5.340 | 5.610 | 5.210 | 5.610 | 5.610 | 74,000 |
| 2026-09-04 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 52,500 |
| 2026-09-03 | 5.000 | 5.170 | 4.980 | 5.150 | 5.150 | 237,700 |
| 2026-09-02 | 4.920 | 5.060 | 4.920 | 5.060 | 5.060 | 236,200 |
| 2026-09-01 | 4.830 | 4.840 | 4.790 | 4.790 | 4.790 | 20,800 |
| 2026-08-31 | 4.770 | 4.900 | 4.770 | 4.810 | 4.810 | 5,700 |
| 2026-08-28 | 4.840 | 4.840 | 4.750 | 4.830 | 4.830 | 12,700 |
| 2026-08-27 | 4.790 | 4.800 | 4.750 | 4.790 | 4.790 | 8,800 |
| 2026-08-26 | 4.870 | 4.870 | 4.700 | 4.700 | 4.700 | 11,700 |
| 2026-08-25 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 59,700 |
| 2026-08-24 | 4.950 | 4.990 | 4.820 | 4.990 | 4.990 | 5,500 |
| 2026-08-21 | 4.840 | 5.030 | 4.840 | 4.970 | 4.970 | 60,400 |
| 2026-08-20 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 4,800 |
| 2026-08-19 | 4.580 | 4.840 | 4.580 | 4.790 | 4.790 | 51,000 |
| 2026-08-18 | 4.540 | 4.540 | 4.460 | 4.490 | 4.490 | 68,300 |
| 2026-08-17 | 4.510 | 4.610 | 4.510 | 4.510 | 4.510 | 53,300 |
| 2026-08-14 | 4.310 | 4.450 | 4.310 | 4.450 | 4.450 | 7,100 |
| 2026-08-13 | 4.450 | 4.450 | 4.260 | 4.270 | 4.270 | 17,100 |
| 2026-08-12 | 4.320 | 4.580 | 4.290 | 4.450 | 4.450 | 63,700 |
| 2026-08-11 | 4.490 | 4.490 | 4.250 | 4.250 | 4.250 | 10,525 |
| 2026-08-10 | 4.500 | 4.500 | 4.150 | 4.270 | 4.270 | 29,800 |
| 2026-08-07 | 4.570 | 4.600 | 4.250 | 4.520 | 4.520 | 119,500 |
| 2026-08-06 | 4.300 | 4.400 | 4.250 | 4.300 | 4.300 | 69,300 |
| 2026-08-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-08-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-07-31 | 3.910 | 4.000 | 3.910 | 3.940 | 3.940 | 60,500 |
| 2026-07-30 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 7,300 |
| 2026-07-29 | 3.940 | 4.010 | 3.800 | 4.000 | 4.000 | 41,100 |
| 2026-07-28 | 4.280 | 4.350 | 4.000 | 4.000 | 4.000 | 37,400 |
| 2026-07-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,500 |
| 2026-07-24 | 4.350 | 4.380 | 4.300 | 4.300 | 4.300 | 20,900 |
| 2026-07-23 | 4.510 | 4.510 | 4.320 | 4.320 | 4.320 | 24,400 |
Page 1 of 3 · 126 trading daysOlder →
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.