Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

First Helium Inc. (HELI.V)

Compare
0.0500
+0.0050
+(11.11%)
At close: March 14 at 1:03:22 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.04500.05000.04500.05000.0500111,000
Mar 13, 20250.04500.04500.04500.04500.0450275,000
Mar 12, 20250.04500.04500.04500.04500.0450104,300
Mar 11, 20250.05000.05000.04500.04500.045076,500
Mar 10, 20250.05000.05000.04500.04500.0450878,432
Mar 7, 20250.05500.05500.04500.04500.045055,727
Mar 6, 20250.06000.06000.05000.05000.0500264,300
Mar 5, 20250.05500.06000.05500.06000.0600159,616
Mar 4, 20250.06000.06000.05000.05000.0500478,343
Mar 3, 20250.05500.05500.05500.05500.0550151,000
Feb 28, 20250.06000.06000.06000.06000.060028,000
Feb 27, 20250.06000.06000.06000.06000.0600146,000
Feb 26, 20250.06000.06000.05750.06000.0600132,500
Feb 25, 20250.05500.06000.05500.06000.060090,350
Feb 24, 20250.06000.06000.06000.06000.0600218,428
Feb 21, 20250.06500.06500.06000.06000.060072,000
Feb 20, 20250.06500.06500.06000.06000.06005,000
Feb 19, 20250.06500.07000.06500.06500.0650117,905
Feb 18, 20250.06500.07250.06500.06500.0650820,084
Feb 14, 20250.06500.06500.06000.06000.0600130,100
Feb 13, 20250.06000.06500.06000.06000.0600456,400
Feb 12, 20250.06000.06000.05500.05500.0550122,386
Feb 11, 20250.06000.06000.06000.06000.06006,999
Feb 10, 20250.05500.06000.05500.06000.06001,231,530
Feb 7, 20250.06000.06000.06000.06000.0600302,221
Feb 6, 20250.06500.06500.06000.06000.0600315,041
Feb 5, 20250.06500.06500.06000.06000.0600464,917
Feb 4, 20250.06500.06500.06000.06500.0650382,000
Feb 3, 20250.06500.06500.06000.06000.0600151,516
Jan 31, 20250.06500.06500.06000.06500.0650489,600
Jan 30, 20250.06000.06250.06000.06000.0600529,000
Jan 29, 20250.06000.06000.06000.06000.060017,000
Jan 28, 20250.06000.06000.05750.06000.0600330,000
Jan 27, 20250.06000.06000.05500.06000.0600130,932
Jan 24, 20250.06000.06000.06000.06000.060017,000
Jan 23, 20250.05500.05500.05500.05500.0550519,000
Jan 22, 20250.06000.06000.05500.06000.0600205,000
Jan 21, 20250.06000.06000.05000.05500.0550931,051
Jan 20, 20250.06500.06500.05500.06000.0600204,702
Jan 17, 20250.05500.06000.05500.06000.0600473,003
Jan 16, 20250.06000.06000.05500.05500.0550494,850
Jan 15, 20250.06000.06000.05500.05500.0550572,000
Jan 14, 20250.06000.06000.05500.05500.0550681,000
Jan 13, 20250.05500.05750.05500.05750.0575909,072
Jan 10, 20250.05000.06500.04750.06000.06002,128,058
Jan 9, 20250.05000.05000.05000.05000.0500206,000
Jan 8, 20250.04500.05000.04500.05000.050042,811
Jan 7, 20250.05000.05000.05000.05000.050030,000
Jan 6, 20250.05000.05000.04500.04750.04755,000
Jan 3, 20250.05000.05000.04500.04500.0450392,769
Jan 2, 20250.04500.04500.04500.04500.0450317,007
Dec 31, 20240.05000.05000.04500.04500.0450147,500
Dec 30, 20240.04500.05000.04500.05000.0500459,845
Dec 27, 20240.04500.04500.04500.04500.0450173,650
Dec 24, 20240.04500.04500.04500.04500.04507,255
Dec 23, 20240.04500.04500.04500.04500.045080,686
Dec 20, 20240.04500.04500.04500.04500.0450147,000
Dec 19, 20240.05000.05000.04500.04500.045030,000
Dec 18, 20240.05000.05000.04500.04500.0450776,100
Dec 17, 20240.04500.04500.04500.04500.04501,000
Dec 16, 20240.04500.04500.04500.04500.045022,021
Dec 13, 20240.04500.05000.04000.04500.0450319,278
Dec 12, 20240.04000.04750.04000.04500.04501,051,038
Dec 11, 20240.04000.04000.04000.04000.0400200,000
Dec 10, 20240.03500.04000.03500.04000.0400238,500
Dec 9, 20240.03500.03500.03500.03500.03501,100,482
Dec 6, 20240.03500.03500.03000.03000.030089,000
Dec 5, 20240.03000.03000.03000.03000.0300471,600
Dec 4, 20240.03000.03000.02500.03000.0300267,480
Dec 3, 20240.03000.03000.03000.03000.0300199,029
Dec 2, 20240.03500.03500.03000.03000.0300611,100
Nov 29, 20240.03000.03000.03000.03000.0300137,452
Nov 28, 20240.03000.03500.03000.03500.0350216,628
Nov 27, 20240.03500.03500.03000.03500.0350159,129
Nov 26, 20240.03250.03250.03000.03000.0300140,000
Nov 25, 20240.03500.03500.03500.03500.03506,360
Nov 22, 20240.03500.03500.03500.03500.035051,500
Nov 21, 20240.04000.04000.03000.03500.03501,384,414
Nov 20, 20240.03500.04000.03500.04000.040035,200
Nov 19, 20240.04000.04000.04000.04000.040047,000
Nov 18, 20240.04000.04000.04000.04000.0400335,262
Nov 15, 20240.04500.04500.04000.04000.0400164,641
Nov 14, 20240.04500.04500.03500.04000.040067,142
Nov 13, 20240.04500.04500.04000.04000.0400787,009
Nov 12, 20240.04500.04500.04000.04000.04001,109,375
Nov 11, 20240.04000.04500.04000.04500.04506,015
Nov 8, 20240.04500.04500.04000.04500.045098,125
Nov 7, 20240.04500.04500.04000.04500.045094,133
Nov 6, 20240.04500.04500.04500.04500.0450115,000
Nov 5, 20240.05000.05000.04500.04500.0450336,525
Nov 4, 20240.04500.05000.04500.05000.0500220,408
Nov 1, 20240.05000.05000.04500.04500.0450243,000
Oct 31, 20240.05000.05000.04500.05000.0500185,000
Oct 30, 20240.04500.04500.04500.04500.04501,137,256
Oct 29, 20240.05000.05000.04500.04500.0450795,137
Oct 28, 20240.05000.05000.04500.05000.0500178,000
Oct 25, 20240.05000.05000.04500.05000.0500313,572
Oct 24, 20240.05000.05000.04500.05000.0500859,308
Oct 23, 20240.04500.05000.04500.05000.05001,742,540
Oct 22, 20240.04500.05000.04500.05000.0500636,000
Oct 21, 20240.04500.04750.04000.04500.04501,862,671
Oct 18, 20240.05000.05500.04500.04500.04503,038,030
Oct 17, 20240.05000.05500.04500.05000.050024,666,415
Oct 16, 20240.04500.04500.04500.04500.0450146,000
Oct 15, 20240.04500.05000.04500.05000.050094,561
Oct 11, 20240.05000.05000.04500.05000.050096,500
Oct 10, 20240.05000.05000.04500.04500.045011,000
Oct 9, 20240.05000.05000.05000.05000.05001,000
Oct 8, 20240.05000.05000.05000.05000.05001,000
Oct 7, 20240.05000.05000.05000.05000.05001,000
Oct 4, 20240.05000.05000.05000.05000.050030,000
Oct 3, 20240.04500.04500.04500.04500.045056,700
Oct 2, 20240.05000.05000.04500.04500.045061,000
Oct 1, 20240.05000.05000.05000.05000.050042,000
Sep 30, 20240.05000.05000.04500.04500.045024,000
Sep 27, 20240.05000.05000.04500.04500.0450189,400
Sep 26, 20240.05500.05500.05000.05000.0500161,000
Sep 25, 20240.05000.05000.05000.05000.0500310,000
Sep 24, 20240.05000.05000.05000.05000.050027,000
Sep 23, 20240.04500.05000.04500.05000.0500206,764
Sep 20, 20240.05500.05500.05000.05500.0550222,095
Sep 19, 20240.04500.05500.04500.05500.0550123,250
Sep 18, 20240.05500.05500.05000.05000.0500123,000
Sep 17, 20240.05000.05000.05000.05000.0500194,000
Sep 16, 20240.05000.05000.04500.05000.0500158,050
Sep 13, 20240.04500.04500.04500.04500.04501,000
Sep 12, 20240.05500.05500.05000.05000.0500107,000
Sep 11, 20240.05000.05500.05000.05500.0550149,000
Sep 10, 20240.05000.05000.05000.05000.0500109,000
Sep 9, 20240.04500.05000.04500.05000.050063,570
Sep 6, 20240.05000.05000.05000.05000.050020,000
Sep 5, 20240.04500.05000.04500.05000.050060,700
Sep 4, 20240.04500.04500.04000.04500.0450179,250
Sep 3, 20240.05000.05000.04500.04500.045087,750
Aug 30, 20240.04500.04500.04000.04500.0450583,000
Aug 29, 20240.05000.05000.04500.04500.0450315,000
Aug 28, 20240.05000.05000.05000.05000.050010,000
Aug 27, 20240.04500.04500.04500.04500.04504,250
Aug 26, 20240.04500.04500.04500.04500.0450151,000
Aug 23, 20240.04500.05000.04500.04500.0450143,000
Aug 22, 20240.05000.05000.05000.05000.050011,000
Aug 21, 20240.05000.05000.05000.05000.050012,000
Aug 20, 20240.05000.05000.05000.05000.05002,000
Aug 19, 20240.05000.05000.05000.05000.05002,445
Aug 16, 20240.05000.05000.04500.04500.045076,549
Aug 15, 20240.05000.05000.04500.04500.0450221,000
Aug 14, 20240.05000.05000.05000.05000.0500139,000
Aug 13, 20240.05000.05000.05000.05000.0500112,505
Aug 12, 20240.05250.05250.05000.05000.0500160,000
Aug 9, 20240.05500.05500.05500.05500.055026,111
Aug 8, 20240.06000.06000.05000.05500.0550385,450
Aug 7, 20240.06000.06500.06000.06000.060018,000
Aug 6, 20240.06000.06000.05000.05500.055087,700
Aug 2, 20240.06500.06500.05500.06500.0650231,087
Aug 1, 20240.06000.06500.06000.06500.065032,500
Jul 31, 20240.06000.06500.05500.05500.055084,928
Jul 30, 20240.06500.07000.06500.07000.070025,000
Jul 29, 20240.06500.06500.06500.06500.0650-
Jul 26, 20240.06500.06500.05500.06500.0650101,000
Jul 25, 20240.06000.06500.06000.06500.0650119,000
Jul 24, 20240.06000.06500.06000.06000.0600100,230
Jul 23, 20240.07500.07500.06000.07000.0700215,600
Jul 22, 20240.08000.08000.07000.07000.0700148,312
Jul 19, 20240.08500.09000.08000.08000.080018,000
Jul 18, 20240.08000.08500.08000.08500.085039,300
Jul 17, 20240.08500.09000.08500.09000.090087,641
Jul 16, 20240.09000.09000.08500.08500.085036,842
Jul 15, 20240.09500.09500.09000.09000.090051,500
Jul 12, 20240.09500.09500.09000.09000.090053,600
Jul 11, 20240.09000.09500.09000.09000.0900181,016
Jul 10, 20240.08000.08500.08000.08500.0850163,785
Jul 9, 20240.08000.08500.08000.08000.08009,000
Jul 8, 20240.08000.08000.08000.08000.080023,100
Jul 5, 20240.09000.09000.07500.07500.075029,599
Jul 4, 20240.08000.08500.08000.08000.0800143,355
Jul 3, 20240.07500.08000.06500.08000.0800233,000
Jul 2, 20240.06500.07000.06500.07000.070086,000
Jun 28, 20240.06000.06000.06000.06000.060021,570
Jun 27, 20240.06500.07000.06500.06500.0650174,825
Jun 26, 20240.06000.06500.05500.05500.055073,453
Jun 25, 20240.06000.06500.06000.06000.060083,100
Jun 24, 20240.07000.07000.06500.06500.065045,000
Jun 21, 20240.07000.08500.06000.06500.0650190,000
Jun 20, 20240.07000.07000.06500.06500.0650116,000
Jun 19, 20240.06500.06500.06500.06500.065092,300
Jun 18, 20240.06500.06500.06500.06500.065029,000
Jun 17, 20240.06000.06500.06000.06500.065019,293
Jun 14, 20240.05500.05500.05500.05500.055021,100
Jun 13, 20240.06500.06500.06500.06500.06501,000
Jun 12, 20240.06500.06500.06500.06500.0650-
Jun 11, 20240.07000.07000.06500.06500.065024,000
Jun 10, 20240.06500.06500.06000.06000.06005,000
Jun 7, 20240.06000.06000.06000.06000.060012,000
Jun 6, 20240.06500.06500.06500.06500.06505,000
Jun 5, 20240.06000.06000.06000.06000.0600-
Jun 4, 20240.07500.07500.06000.06000.06005,236
Jun 3, 20240.05500.07500.05500.07500.075067,004
May 31, 20240.07000.07000.07000.07000.07006,355
May 30, 20240.07500.07500.07000.07000.070016,000
May 29, 20240.07500.07500.07000.07000.070028,000
May 28, 20240.07500.07500.07500.07500.0750111,676
May 27, 20240.06500.07500.06500.07500.0750102,000
May 24, 20240.05000.06500.05000.06500.0650229,001
May 23, 20240.05000.05000.05000.05000.050014,000
May 22, 20240.05000.05000.05000.05000.050045,000
May 21, 20240.05000.05000.05000.05000.050020,250
May 17, 20240.04500.05000.04000.05000.0500540,000
May 16, 20240.04500.04500.04500.04500.0450302,000
May 15, 20240.04500.04500.04500.04500.0450106,000
May 14, 20240.04500.04500.04000.04500.0450372,978
May 13, 20240.05000.05000.05000.05000.0500-
May 10, 20240.05000.05000.04500.05000.0500208,000
May 9, 20240.05500.05500.05000.05000.0500127,852
May 8, 20240.05500.05500.05500.05500.055066,082
May 7, 20240.05500.05500.05500.05500.055012,000
May 6, 20240.06000.06000.05500.05500.055026,409
May 3, 20240.05500.05500.05500.05500.055018,000
May 2, 20240.05500.05500.05500.05500.055070,088
May 1, 20240.05500.05500.05500.05500.05502,475
Apr 30, 20240.06000.06000.05500.05500.055045,500
Apr 29, 20240.06000.06500.06000.06000.0600205,428
Apr 26, 20240.06500.07000.06500.07000.070051,730
Apr 25, 20240.06500.07000.06500.06500.065040,000
Apr 24, 20240.06000.07000.06000.07000.070010,050
Apr 23, 20240.07000.07500.06500.07500.075041,500
Apr 22, 20240.07500.07500.06000.07500.0750180,889
Apr 19, 20240.08000.08000.08000.08000.0800117,700
Apr 18, 20240.09000.09000.07500.08000.0800274,775
Apr 17, 20240.10000.10000.09000.09000.09003,600
Apr 16, 20240.10000.10000.08500.09500.095040,278
Apr 15, 20240.09500.09500.09000.09500.095013,500
Apr 12, 20240.09000.09500.09000.09500.0950177,072
Apr 11, 20240.08500.11500.08500.10000.1000329,200
Apr 10, 20240.07000.08000.07000.08000.0800249,507
Apr 9, 20240.06500.07000.06500.07000.0700119,454
Apr 8, 20240.07000.07000.07000.07000.0700846,191
Apr 5, 20240.06000.06500.06000.06500.0650106,488
Apr 4, 20240.06000.06000.06000.06000.060022,000
Apr 3, 20240.05500.06000.05500.06000.0600158,000
Apr 2, 20240.05000.05500.05000.05500.0550156,000
Apr 1, 20240.06000.06000.06000.06000.060019,433
Mar 28, 20240.06000.06000.06000.06000.06003,006
Mar 27, 20240.06000.06000.05500.05500.055029,200
Mar 26, 20240.05500.06000.05500.05500.055032,590
Mar 25, 20240.06000.06000.06000.06000.0600-
Mar 22, 20240.06000.06500.06000.06000.060095,221
Mar 21, 20240.05000.06500.05000.06500.0650393,784
Mar 20, 20240.04500.05000.04500.05000.050063,500
Mar 19, 20240.04500.04500.04500.04500.045036,501
Mar 18, 20240.04000.04000.04000.04000.04006,237
Mar 15, 20240.04000.04000.04000.04000.04001,000
Mar 14, 20240.04000.04000.04000.04000.04006,500

Related Tickers

CH.V Charbone Hydrogen Corporation
0.0600
+9.09%
 
GRA.TO NanoXplore Inc.
2.4400
+1.67%
 
BLGO BioLargo, Inc.
0.2600
-2.15%
 
BAK Braskem S.A.
3.8400
+6.08%
 
MX.TO Methanex Corporation
54.21
+2.07%
 
ORGN Origin Materials, Inc.
0.8144
-4.19%