Skip to main content
Helius Minerals Limited (TSXV:HHH)
Canada flag Canada · Delayed Price · Currency is CAD
2.260
-0.140 (-5.83%)
At close: Oct 22, 2025

Helius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.402.402.162.262.26-5.83%11,580
Oct 21, 20252.582.592.402.402.40-5.51%65,655
Oct 20, 20252.552.632.532.542.544.53%30,658
Oct 17, 20252.782.782.432.432.43-13.21%31,707
Oct 16, 20252.602.802.582.802.809.37%110,971
Oct 15, 20252.552.602.402.562.560.39%44,308
Oct 14, 20252.502.552.302.552.550.39%78,122
Oct 10, 20252.502.602.502.542.541.60%40,564
Oct 9, 20252.372.502.372.502.505.04%71,083
Oct 8, 20252.332.432.332.382.38-1.86%65,014
Oct 7, 20252.272.452.272.432.431.46%80,420
Oct 6, 20252.132.412.132.392.3914.35%39,841
Oct 3, 20252.112.222.092.092.09-0.48%85,643
Oct 2, 20252.122.202.082.102.100.96%75,081
Oct 1, 20252.082.132.012.082.08-0.95%21,354
Sep 30, 20252.112.152.052.102.10-2.78%52,545
Sep 29, 20252.142.232.042.162.161.41%28,276
Sep 26, 20252.242.242.132.132.13-5.33%12,859
Sep 25, 20252.152.252.152.252.254.17%16,988
Sep 24, 20252.002.302.002.162.168.00%82,327
Sep 23, 20252.002.001.952.002.002.56%13,767
Sep 22, 20252.012.081.931.951.95-6.70%38,711
Sep 19, 20251.782.141.762.092.0912.97%113,061
Sep 18, 20252.092.091.851.851.85-11.90%30,267
Sep 17, 20252.022.102.022.102.103.45%97,720
Sep 16, 20251.982.031.982.032.033.05%29,887
Sep 15, 20251.951.971.951.971.971.55%40,031
Sep 12, 20251.851.971.851.941.944.86%39,181
Sep 11, 20251.801.851.741.851.853.35%18,205
Sep 10, 20251.741.801.741.791.794.07%60,798
Sep 9, 20251.781.781.701.721.72-4.44%45,800
Sep 8, 20251.731.801.721.801.804.65%40,000
Sep 5, 20251.751.751.701.721.72-3.37%29,941
Sep 4, 20251.751.781.751.781.78-0.56%22,828
Sep 3, 20251.791.791.751.791.795.29%3,030
Sep 2, 20251.801.831.701.701.70-2.86%44,051
Aug 29, 20251.901.901.751.751.75-1.69%24,616
Aug 28, 20251.741.781.721.781.784.09%17,970
Aug 27, 20251.691.721.671.711.711.18%36,295
Aug 26, 20251.701.701.661.691.69-0.59%46,169
Aug 25, 20251.691.701.651.701.706.25%8,235
Aug 22, 20251.651.661.601.601.60-5.88%14,314
Aug 21, 20251.681.701.641.701.705.59%27,804
Aug 20, 20251.701.701.601.611.61-5.29%66,133
Aug 19, 20251.661.701.661.701.701.19%24,239
Aug 18, 20251.701.701.601.681.680.60%87,720
Aug 15, 20251.661.701.661.671.67-1.76%70,590
Aug 14, 20251.531.701.531.701.7011.84%51,309
Aug 13, 20251.671.681.521.521.52-10.59%59,921
Aug 12, 20251.681.701.681.701.702.41%74,675
Aug 11, 20251.751.801.651.661.66-7.78%138,001
Aug 8, 20251.731.841.721.801.80-132,487
Aug 7, 20251.851.861.661.801.80-117,877
Aug 6, 20251.651.891.651.801.809.09%282,090
Aug 5, 20251.511.701.511.651.6510.00%296,853
Aug 1, 20251.431.501.391.501.5017.19%96,114
Jul 31, 20251.151.281.121.281.2815.32%95,462
Jul 30, 20251.161.161.111.111.112.78%165,553
Jul 29, 20251.001.091.001.081.088.00%88,962
Jul 28, 20250.881.000.881.001.0017.65%326,090
Jul 25, 20250.860.860.850.850.85-1.16%237,170
Jul 24, 20250.860.860.860.860.86-2.27%74,000
Jul 23, 20250.860.880.850.880.882.33%355,250
Jul 22, 20250.850.860.850.860.861.18%226,084
Jul 21, 20250.830.850.830.850.852.41%107,504
Jul 18, 20250.820.830.820.830.833.75%98,500
Jul 17, 20250.800.800.800.800.80-78,255
Jul 16, 20250.790.800.780.800.801.27%12,500
Jul 15, 20250.750.790.750.790.795.33%55,796
Jul 14, 20250.740.750.670.750.752.74%143,000
Jul 11, 20250.730.730.730.730.734.29%7,500
Jul 8, 20250.700.700.700.700.70-41,142
Jul 7, 20250.700.700.700.700.70-21,000
Jul 4, 20250.700.700.700.700.70-35,500
Jul 3, 20250.700.700.700.700.70-47,500
Jul 2, 20250.700.700.700.700.70-83,500
Jun 30, 20250.700.700.700.700.70-2,000
Jun 27, 20250.700.700.700.700.70-30,020
Jun 26, 20250.700.700.700.700.70-30,250
Jun 20, 20250.700.700.700.700.704.48%7,000
Jun 18, 20250.670.670.670.670.67-4.29%6,500
Jun 17, 20250.670.700.670.700.70-32,209
Jun 16, 20250.700.700.700.700.70-1.41%4,000
Jun 13, 20250.700.710.700.710.711.43%76,000
Jun 11, 20250.700.700.700.700.70-1.41%570
Jun 9, 20250.710.710.710.710.717.58%1,500
Jun 6, 20250.660.660.660.660.66-7.04%3,995
Jun 5, 20250.680.710.680.710.719.23%243,700
Jun 4, 20250.650.650.650.650.65-17,083
Jun 3, 20250.650.650.630.650.653.17%115,787
Jun 2, 20250.640.640.600.630.63-3.08%16,700
May 30, 20250.650.650.650.650.651.56%30,000
May 29, 20250.640.640.640.640.641.59%26,525
May 28, 20250.630.630.630.630.63-36,000
May 27, 20250.630.630.630.630.63-4,000
May 26, 20250.630.630.630.630.636.78%92,500
May 23, 20250.590.590.590.590.59-1.67%17,619
May 22, 20250.590.600.580.600.60-121,500
May 21, 20250.610.610.600.600.60-73,000
May 20, 20250.600.600.600.600.60-6.25%36,000