Helius Minerals Limited (TSXV:HHH)
Canada
· Delayed Price · Currency is CAD 6.04
+0.04 (0.67%)
At close: Apr 28, 2026
Helius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.10 | 6.32 | 5.90 | 6.04 | 6.04 | 0.67% | 96,523 |
| Apr 27, 2026 | 6.00 | 6.15 | 5.98 | 6.00 | 6.00 | -1.64% | 35,479 |
| Apr 24, 2026 | 6.29 | 6.29 | 6.10 | 6.10 | 6.10 | 1.84% | 2,372 |
| Apr 23, 2026 | 6.50 | 6.50 | 5.86 | 5.99 | 5.99 | -7.85% | 63,976 |
| Apr 22, 2026 | 6.39 | 6.61 | 6.39 | 6.50 | 6.50 | 2.36% | 79,386 |
| Apr 21, 2026 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 4.96% | 27,114 |
| Apr 20, 2026 | 6.02 | 6.17 | 5.86 | 6.05 | 6.05 | -0.98% | 39,472 |
| Apr 17, 2026 | 6.48 | 6.48 | 6.11 | 6.11 | 6.11 | -6.57% | 13,950 |
| Apr 16, 2026 | 6.35 | 6.54 | 6.28 | 6.54 | 6.54 | 4.64% | 31,405 |
| Apr 15, 2026 | 6.44 | 6.44 | 6.10 | 6.25 | 6.25 | -3.85% | 115,878 |
| Apr 14, 2026 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | -0.76% | 17,457 |
| Apr 13, 2026 | 6.75 | 6.75 | 6.39 | 6.55 | 6.55 | -2.96% | 53,769 |
| Apr 10, 2026 | 5.80 | 6.75 | 5.80 | 6.75 | 6.75 | 16.38% | 141,175 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.72 | 5.80 | 5.80 | - | 9,403 |
| Apr 8, 2026 | 5.86 | 5.90 | 5.65 | 5.80 | 5.80 | - | 21,290 |
| Apr 7, 2026 | 5.85 | 6.05 | 5.70 | 5.80 | 5.80 | -1.69% | 65,780 |
| Apr 6, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.32% | 27,657 |
| Apr 2, 2026 | 5.71 | 6.05 | 5.50 | 6.04 | 6.04 | 5.04% | 131,404 |
| Apr 1, 2026 | 4.96 | 5.85 | 4.96 | 5.75 | 5.75 | 18.56% | 55,901 |
| Mar 31, 2026 | 4.45 | 5.05 | 4.45 | 4.85 | 4.85 | 10.23% | 114,230 |
| Mar 30, 2026 | 4.68 | 4.79 | 4.30 | 4.40 | 4.40 | -8.33% | 17,968 |
| Mar 27, 2026 | 4.39 | 4.80 | 4.20 | 4.80 | 4.80 | 0.84% | 23,822 |
| Mar 26, 2026 | 4.66 | 4.85 | 4.59 | 4.76 | 4.76 | -1.86% | 72,024 |
| Mar 25, 2026 | 4.63 | 4.85 | 4.63 | 4.85 | 4.85 | 1.68% | 31,461 |
| Mar 24, 2026 | 4.38 | 4.77 | 4.38 | 4.77 | 4.77 | 7.19% | 44,191 |
| Mar 23, 2026 | 3.84 | 4.52 | 3.77 | 4.45 | 4.45 | 9.07% | 101,304 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.07 | 4.08 | 4.08 | 2.00% | 3,212 |
| Mar 19, 2026 | 4.16 | 4.16 | 3.81 | 4.00 | 4.00 | -1.23% | 45,786 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.05 | 4.05 | 4.05 | -10.00% | 37,963 |
| Mar 17, 2026 | 4.54 | 4.79 | 4.50 | 4.50 | 4.50 | - | 34,466 |
| Mar 16, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 3.45% | 3,525 |
| Mar 13, 2026 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -3.55% | 38,319 |
| Mar 12, 2026 | 4.51 | 4.87 | 4.51 | 4.51 | 4.51 | -4.04% | 8,277 |
| Mar 11, 2026 | 4.50 | 4.80 | 4.40 | 4.70 | 4.70 | 6.09% | 14,618 |
| Mar 10, 2026 | 4.11 | 4.74 | 4.11 | 4.43 | 4.43 | 10.47% | 85,924 |
| Mar 9, 2026 | 4.33 | 4.33 | 3.36 | 4.01 | 4.01 | -8.86% | 108,633 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 8,963 |
| Mar 5, 2026 | 4.89 | 4.89 | 4.42 | 4.50 | 4.50 | -3.43% | 39,458 |
| Mar 4, 2026 | 4.99 | 4.99 | 4.65 | 4.66 | 4.66 | -4.51% | 8,625 |
| Mar 3, 2026 | 5.11 | 5.11 | 4.48 | 4.88 | 4.88 | -4.50% | 60,883 |
| Mar 2, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.11 | -5.37% | 7,274 |
| 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 |