Helius Minerals Limited (TSXV:HHH)
Canada
· Delayed Price · Currency is CAD 5.40
-0.10 (-1.82%)
At close: Feb 27, 2026
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 24,239 |
| Feb 26, 2026 | 5.00 | 5.91 | 4.99 | 5.50 | 5.50 | 10.00% | 119,048 |
| Feb 25, 2026 | 4.85 | 5.10 | 4.75 | 5.00 | 5.00 | 3.09% | 133,926 |
| Feb 24, 2026 | 4.60 | 4.86 | 4.60 | 4.85 | 4.85 | 7.78% | 38,618 |
| Feb 23, 2026 | 4.25 | 4.85 | 4.25 | 4.50 | 4.50 | 7.14% | 37,954 |
| Feb 20, 2026 | 4.15 | 4.21 | 4.12 | 4.20 | 4.20 | 3.45% | 14,415 |
| Feb 19, 2026 | 4.17 | 4.25 | 3.95 | 4.06 | 4.06 | -4.69% | 64,031 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.26 | 4.26 | 4.26 | 0.24% | 12,143 |
| Feb 17, 2026 | 4.01 | 4.26 | 4.01 | 4.25 | 4.25 | 5.99% | 24,796 |
| Feb 13, 2026 | 4.00 | 4.10 | 3.99 | 4.01 | 4.01 | 0.50% | 27,920 |
| Feb 12, 2026 | 3.87 | 3.99 | 3.68 | 3.99 | 3.99 | 5.56% | 85,105 |
| Feb 11, 2026 | 3.43 | 3.78 | 3.43 | 3.78 | 3.78 | 11.18% | 263,204 |
| Feb 10, 2026 | 3.30 | 3.43 | 3.29 | 3.40 | 3.40 | 1.80% | 59,479 |
| Feb 9, 2026 | 3.28 | 3.34 | 3.15 | 3.34 | 3.34 | 4.37% | 41,804 |
| Feb 6, 2026 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | 4.58% | 25,200 |
| Feb 5, 2026 | 3.15 | 3.15 | 2.85 | 3.06 | 3.06 | -1.29% | 53,468 |
| Feb 4, 2026 | 3.14 | 3.19 | 2.75 | 3.10 | 3.10 | -2.82% | 39,316 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | 5,040 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -1.56% | 12,625 |
| Jan 30, 2026 | 3.05 | 3.25 | 2.96 | 3.21 | 3.21 | -3.89% | 82,365 |
| Jan 29, 2026 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | -1.47% | 27,989 |
| Jan 28, 2026 | 3.36 | 3.39 | 3.18 | 3.39 | 3.39 | 2.73% | 36,352 |
| Jan 27, 2026 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -2.08% | 51,072 |
| Jan 26, 2026 | 3.19 | 3.37 | 3.03 | 3.37 | 3.37 | 8.71% | 118,425 |
| Jan 23, 2026 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | -1.90% | 4,251 |
| Jan 22, 2026 | 3.09 | 3.21 | 3.05 | 3.16 | 3.16 | 3.61% | 25,017 |
| Jan 21, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | 1.67% | 36,725 |
| Jan 20, 2026 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 51,964 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.01 | 3.01 | 3.01 | -7.10% | 20,759 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.20 | 3.24 | 3.24 | -0.31% | 31,047 |
| Jan 15, 2026 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 27,895 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 789 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | -3.64% | 11,946 |
| Jan 12, 2026 | 3.30 | 3.36 | 3.23 | 3.30 | 3.30 | -0.30% | 74,003 |
| Jan 9, 2026 | 3.25 | 3.33 | 3.23 | 3.31 | 3.31 | 7.47% | 15,519 |
| Jan 8, 2026 | 3.10 | 3.21 | 3.08 | 3.08 | 3.08 | -3.45% | 32,253 |
| Jan 7, 2026 | 3.20 | 3.20 | 2.95 | 3.19 | 3.19 | -0.31% | 129,526 |
| Jan 6, 2026 | 3.07 | 3.20 | 2.86 | 3.20 | 3.20 | 4.23% | 58,969 |
| Jan 5, 2026 | 3.20 | 3.23 | 3.02 | 3.07 | 3.07 | -6.97% | 102,469 |
| Jan 2, 2026 | 3.35 | 3.38 | 3.20 | 3.30 | 3.30 | -2.37% | 39,310 |
| Dec 31, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 22,103 |
| Dec 30, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 6.35% | 40,613 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | 1.61% | 40,262 |
| Dec 24, 2025 | 3.10 | 3.39 | 3.00 | 3.10 | 3.10 | 11.11% | 132,139 |
| Dec 23, 2025 | 2.68 | 2.79 | 2.17 | 2.79 | 2.79 | 23.45% | 226,505 |
| Oct 22, 2025 | 2.40 | 2.40 | 2.16 | 2.26 | 2.26 | -5.83% | 11,580 |
| Oct 21, 2025 | 2.58 | 2.59 | 2.40 | 2.40 | 2.40 | -5.51% | 65,655 |
| Oct 20, 2025 | 2.55 | 2.63 | 2.53 | 2.54 | 2.54 | 4.53% | 30,658 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.43 | 2.43 | 2.43 | -13.21% | 31,707 |
| Oct 16, 2025 | 2.60 | 2.80 | 2.58 | 2.80 | 2.80 | 9.37% | 110,971 |
| Oct 15, 2025 | 2.55 | 2.60 | 2.40 | 2.56 | 2.56 | 0.39% | 44,308 |
| Oct 14, 2025 | 2.50 | 2.55 | 2.30 | 2.55 | 2.55 | 0.39% | 78,122 |
| Oct 10, 2025 | 2.50 | 2.60 | 2.50 | 2.54 | 2.54 | 1.60% | 40,564 |
| Oct 9, 2025 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 5.04% | 71,083 |
| Oct 8, 2025 | 2.33 | 2.43 | 2.33 | 2.38 | 2.38 | -1.86% | 65,014 |
| Oct 7, 2025 | 2.27 | 2.45 | 2.27 | 2.43 | 2.43 | 1.46% | 80,420 |
| Oct 6, 2025 | 2.13 | 2.41 | 2.13 | 2.39 | 2.39 | 14.35% | 39,841 |
| Oct 3, 2025 | 2.11 | 2.22 | 2.09 | 2.09 | 2.09 | -0.48% | 85,643 |
| Oct 2, 2025 | 2.12 | 2.20 | 2.08 | 2.10 | 2.10 | 0.96% | 75,081 |
| Oct 1, 2025 | 2.08 | 2.13 | 2.01 | 2.08 | 2.08 | -0.95% | 21,354 |
| Sep 30, 2025 | 2.11 | 2.15 | 2.05 | 2.10 | 2.10 | -2.78% | 52,545 |
| Sep 29, 2025 | 2.14 | 2.23 | 2.04 | 2.16 | 2.16 | 1.41% | 28,276 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.13 | 2.13 | 2.13 | -5.33% | 12,859 |
| Sep 25, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 4.17% | 16,988 |
| Sep 24, 2025 | 2.00 | 2.30 | 2.00 | 2.16 | 2.16 | 8.00% | 82,327 |
| Sep 23, 2025 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 13,767 |
| Sep 22, 2025 | 2.01 | 2.08 | 1.93 | 1.95 | 1.95 | -6.70% | 38,711 |
| Sep 19, 2025 | 1.78 | 2.14 | 1.76 | 2.09 | 2.09 | 12.97% | 113,061 |
| Sep 18, 2025 | 2.09 | 2.09 | 1.85 | 1.85 | 1.85 | -11.90% | 30,267 |
| Sep 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.45% | 97,720 |
| Sep 16, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 3.05% | 29,887 |
| Sep 15, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.55% | 40,031 |
| Sep 12, 2025 | 1.85 | 1.97 | 1.85 | 1.94 | 1.94 | 4.86% | 39,181 |
| Sep 11, 2025 | 1.80 | 1.85 | 1.74 | 1.85 | 1.85 | 3.35% | 18,205 |
| Sep 10, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 4.07% | 60,798 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -4.44% | 45,800 |
| Sep 8, 2025 | 1.73 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 40,000 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -3.37% | 29,941 |
| Sep 4, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.56% | 22,828 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | 5.29% | 3,030 |
| Sep 2, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -2.86% | 44,051 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -1.69% | 24,616 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 4.09% | 17,970 |
| Aug 27, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 36,295 |