Skip to main content
Helium One Global Limited (AIM:HE1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.680
+0.050 (7.94%)
Mar 6, 2026, 4:40 PM GMT

Helium One Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.750.600.68-7.62%270,035,088
Mar 5, 20260.730.720.630.630.63-8.70%361,455,381
Mar 4, 20260.530.690.690.690.6932.69%382,622,881
Mar 3, 20260.550.560.480.520.52-3.70%118,553,600
Mar 2, 20260.610.580.540.540.54-6.90%189,904,633
Feb 27, 20260.610.630.580.580.58-45,497,720
Feb 26, 20260.620.640.580.580.58-5.69%79,023,750
Feb 25, 20260.620.670.600.620.62-1.60%95,263,880
Feb 24, 20260.630.650.570.630.63-5.45%108,300,300
Feb 23, 20260.700.750.560.660.66-5.30%202,375,100
Feb 20, 20260.650.800.600.700.709.92%251,104,800
Feb 19, 20260.610.670.550.640.644.96%215,228,000
Feb 18, 20260.710.750.550.610.61-14.79%482,055,500
Feb 17, 20260.810.850.650.710.71-11.25%332,998,700
Feb 16, 20260.861.050.700.800.802.56%745,376,500
Feb 13, 20260.550.780.530.780.7843.12%586,917,200
Feb 12, 20260.470.580.450.550.5517.97%178,058,200
Feb 11, 20260.460.480.450.460.461.54%32,515,830
Feb 10, 20260.460.470.440.460.46-1.09%35,212,730
Feb 9, 20260.440.470.430.460.465.75%36,499,610
Feb 6, 20260.450.460.420.440.44-3.33%27,820,580
Feb 5, 20260.460.460.440.450.45-2.17%23,909,170
Feb 4, 20260.450.460.420.460.462.22%19,806,160
Feb 3, 20260.440.470.430.450.452.27%32,913,370
Feb 2, 20260.450.450.420.440.44-1.12%26,198,680
Jan 30, 20260.460.470.430.450.45-2.20%66,040,290
Jan 29, 20260.460.470.430.460.46-1.09%49,868,430
Jan 28, 20260.460.480.440.460.461.10%44,557,700
Jan 27, 20260.450.470.430.460.46-1.30%58,937,060
Jan 26, 20260.460.480.440.460.462.44%62,549,870
Jan 23, 20260.450.480.430.450.45-1.75%45,437,080
Jan 22, 20260.460.480.430.460.460.66%74,189,920
Jan 21, 20260.460.470.430.460.46-1.09%41,283,340
Jan 20, 20260.460.480.440.460.460.22%39,307,840
Jan 19, 20260.460.470.440.460.464.32%38,405,040
Jan 16, 20260.450.470.430.440.44-2.22%28,160,570
Jan 15, 20260.460.470.430.450.45-2.17%35,399,960
Jan 14, 20260.460.480.440.460.461.10%49,856,610
Jan 13, 20260.470.480.430.460.46-3.19%52,258,490
Jan 12, 20260.470.480.430.470.47-50,058,750
Jan 9, 20260.450.480.440.470.474.44%66,656,320
Jan 8, 20260.450.460.430.450.452.27%35,652,290
Jan 7, 20260.430.450.430.440.442.33%57,565,010
Jan 6, 20260.420.450.410.430.433.37%34,083,470
Jan 5, 20260.450.450.420.420.42-4.37%139,081,100
Jan 2, 20260.450.460.420.440.44-5.23%84,307,630
Dec 31, 20250.450.470.440.460.462.00%15,586,650
Dec 30, 20250.450.460.440.450.45-49,481,470
Dec 29, 20250.470.470.440.450.45-3.23%82,794,600
Dec 24, 20250.480.490.390.470.47-1.06%188,500,400
Dec 23, 20250.400.480.390.470.4717.50%203,199,900
Dec 22, 20250.390.430.370.400.408.11%171,938,200
Dec 19, 20250.360.380.360.370.372.78%56,993,950
Dec 18, 20250.360.370.350.360.36-34,407,130
Dec 17, 20250.360.370.350.360.36-37,006,990
Dec 16, 20250.360.370.350.360.36-23,013,860
Dec 15, 20250.350.370.340.360.364.35%75,039,330
Dec 12, 20250.350.380.340.350.35-1.43%39,262,780
Dec 11, 20250.350.360.340.350.35-17,239,180
Dec 10, 20250.360.370.340.350.35-4.11%44,890,550
Dec 9, 20250.380.380.360.370.37-3.95%52,014,770
Dec 8, 20250.390.400.360.380.38-1.30%36,808,430
Dec 5, 20250.380.400.360.390.393.49%77,688,890
Dec 4, 20250.370.390.360.370.370.54%42,333,080
Dec 3, 20250.360.380.350.370.372.78%28,305,190
Dec 2, 20250.370.370.350.360.36-1.37%55,242,020
Dec 1, 20250.370.370.360.370.37-38,031,030
Nov 28, 20250.380.380.360.370.37-2.67%34,662,960
Nov 27, 20250.370.380.370.380.381.35%44,339,240
Nov 26, 20250.380.380.360.370.37-2.63%60,265,380
Nov 25, 20250.380.390.370.380.38-49,775,560
Nov 24, 20250.390.400.370.380.38-2.56%21,742,420
Nov 21, 20250.390.400.380.390.39-76,628,640
Nov 20, 20250.380.400.370.390.392.63%66,126,120
Nov 19, 20250.380.390.360.380.382.70%76,316,690
Nov 18, 20250.390.390.360.370.37-5.13%40,958,670
Nov 17, 20250.380.410.370.390.394.00%139,047,900
Nov 14, 20250.400.400.360.380.38-5.06%190,444,200
Nov 13, 20250.400.400.380.400.40-54,346,610
Nov 12, 20250.400.400.380.400.40-1.25%65,081,780
Nov 11, 20250.400.400.380.400.401.27%42,473,840
Nov 10, 20250.400.410.390.400.401.28%69,625,990
Nov 7, 20250.400.410.390.390.39-2.50%100,095,000
Nov 6, 20250.430.440.400.400.40-6.98%48,824,420
Nov 5, 20250.410.450.400.430.434.88%69,546,550
Nov 4, 20250.430.430.370.410.41-2.38%118,251,600
Nov 3, 20250.460.470.410.420.42-8.70%91,604,820
Oct 31, 20250.490.500.450.460.46-2.13%107,446,300
Oct 30, 20250.460.480.440.470.473.30%52,596,940
Oct 29, 20250.450.460.430.460.46-2.99%71,772,790
Oct 28, 20250.470.480.430.470.47-0.21%82,208,280
Oct 27, 20250.480.500.460.470.47-4.08%64,689,660
Oct 24, 20250.450.490.440.490.497.69%198,721,100
Oct 23, 20250.450.460.430.460.461.11%82,139,960
Oct 22, 20250.420.460.410.450.457.14%60,010,650
Oct 21, 20250.430.460.410.420.42-112,449,100
Oct 20, 20250.390.440.380.420.427.69%103,295,400
Oct 17, 20250.430.440.380.390.39-10.34%313,909,600
Oct 16, 20250.440.460.420.440.44-3.33%109,886,900
Oct 15, 20250.460.470.420.450.45-4.26%202,913,500