Helium One Group Ltd (DI)

(HE1)
Sector: Precious Metals and Mining
1.01p
0.02p 1.81
Last updated: 11:14:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.99p 1.00p 0.96p 0.99p 19,797,717
21/11/2024 1.01p 1.02p 0.95p 0.99p 42,065,789
20/11/2024 1.04p 1.07p 0.98p 1.01p 41,217,365
19/11/2024 1.00p 1.10p 0.99p 1.00p 78,345,548
18/11/2024 1.02p 1.04p 0.96p 1.00p 19,692,783
15/11/2024 1.06p 1.10p 1.00p 1.05p 52,658,900
14/11/2024 1.00p 1.05p 0.97p 1.05p 21,889,803
13/11/2024 0.98p 1.03p 0.96p 1.00p 28,077,480
12/11/2024 1.01p 1.02p 0.96p 0.99p 50,443,051
11/11/2024 1.01p 1.05p 0.96p 0.99p 64,972,647
08/11/2024 1.01p 1.10p 0.95p 1.08p 151,723,387
07/11/2024 0.87p 1.10p 0.86p 1.01p 312,943,252
06/11/2024 0.83p 0.88p 0.82p 0.87p 84,615,857
05/11/2024 0.87p 0.87p 0.80p 0.83p 109,782,279
04/11/2024 0.89p 0.94p 0.85p 0.87p 111,590,278
01/11/2024 0.91p 0.95p 0.85p 0.88p 151,466,321
31/10/2024 0.90p 0.95p 0.88p 0.91p 87,086,430
30/10/2024 0.94p 0.95p 0.88p 0.92p 133,659,341
29/10/2024 0.95p 0.98p 0.92p 0.94p 47,524,528
28/10/2024 0.99p 1.00p 0.92p 0.95p 118,055,967
25/10/2024 1.00p 1.02p 0.98p 0.99p 29,246,952
24/10/2024 1.00p 1.02p 0.96p 1.00p 35,552,141
23/10/2024 1.00p 1.03p 0.98p 1.00p 28,337,470
22/10/2024 1.01p 1.02p 0.98p 1.00p 34,771,946
21/10/2024 1.02p 1.05p 0.98p 1.01p 39,477,573
18/10/2024 1.01p 1.03p 0.97p 1.02p 32,091,692
17/10/2024 1.05p 1.07p 1.00p 1.01p 31,525,360
16/10/2024 1.00p 1.05p 0.98p 1.02p 48,561,538
15/10/2024 1.02p 1.04p 0.98p 1.02p 45,764,753
14/10/2024 1.04p 1.05p 0.98p 1.02p 40,576,074
11/10/2024 1.02p 1.06p 0.98p 1.02p 75,829,525
10/10/2024 1.06p 1.08p 1.00p 1.02p 63,606,485
09/10/2024 1.06p 1.08p 1.03p 1.06p 16,804,330
08/10/2024 1.03p 1.08p 1.00p 1.06p 62,858,384
07/10/2024 1.06p 1.10p 1.02p 1.03p 48,407,969
04/10/2024 1.04p 1.09p 1.03p 1.06p 39,694,137
03/10/2024 1.07p 1.08p 1.03p 1.05p 54,329,837
02/10/2024 1.08p 1.12p 1.05p 1.07p 61,571,589
01/10/2024 1.09p 1.18p 1.03p 1.06p 145,479,013
30/09/2024 1.23p 1.26p 1.06p 1.09p 216,766,815
27/09/2024 1.18p 1.27p 1.15p 1.20p 145,474,810
26/09/2024 1.15p 1.27p 1.10p 1.19p 255,923,711
25/09/2024 1.04p 1.16p 0.98p 1.15p 308,565,754
24/09/2024 0.89p 1.02p 0.87p 1.02p 94,033,439
23/09/2024 0.91p 0.94p 0.87p 0.90p 74,450,987
20/09/2024 0.92p 0.94p 0.88p 0.92p 85,417,843
19/09/2024 0.84p 0.97p 0.81p 0.92p 306,180,069
18/09/2024 0.97p 1.00p 0.85p 0.86p 266,566,462
17/09/2024 1.12p 1.13p 0.93p 0.99p 398,153,520
16/09/2024 1.03p 1.10p 0.96p 1.06p 169,593,962
13/09/2024 1.05p 1.06p 1.00p 1.04p 72,458,161
12/09/2024 1.03p 1.08p 1.02p 1.04p 67,972,966
11/09/2024 1.05p 1.06p 0.98p 1.04p 180,258,839
10/09/2024 1.09p 1.10p 1.04p 1.05p 123,410,775
09/09/2024 1.08p 1.13p 1.05p 1.09p 123,160,659
06/09/2024 1.08p 1.14p 1.03p 1.09p 205,261,958
05/09/2024 1.08p 1.19p 1.00p 1.09p 644,221,747
04/09/2024 1.42p 1.55p 1.05p 1.10p 1,266,581,329
03/09/2024 1.33p 1.40p 1.25p 1.35p 270,279,256
02/09/2024 1.40p 1.45p 1.30p 1.40p 154,407,197
30/08/2024 1.40p 1.60p 1.35p 1.40p 435,436,553
29/08/2024 1.28p 1.47p 1.27p 1.43p 340,484,953
28/08/2024 1.43p 1.45p 1.20p 1.27p 500,869,115
27/08/2024 1.23p 1.60p 1.23p 1.45p 580,894,690
26/08/2024 1.98p 2.15p 1.80p 1.95p 265,069,248
23/08/2024 1.98p 2.15p 1.80p 1.95p 265,069,248
22/08/2024 1.98p 2.15p 1.80p 1.95p 265,069,248
21/08/2024 1.85p 2.15p 1.63p 1.94p 523,805,709
20/08/2024 1.50p 1.85p 1.47p 1.80p 305,773,249
19/08/2024 1.45p 1.50p 1.40p 1.44p 29,496,930
16/08/2024 1.47p 1.50p 1.40p 1.44p 43,584,878
15/08/2024 1.47p 1.50p 1.40p 1.48p 57,472,913
14/08/2024 1.46p 1.50p 1.40p 1.47p 96,896,450
13/08/2024 1.40p 1.50p 1.37p 1.49p 134,685,963
12/08/2024 1.38p 1.45p 1.35p 1.40p 108,346,348
09/08/2024 1.38p 1.45p 1.34p 1.38p 109,708,638
08/08/2024 1.33p 1.40p 1.30p 1.35p 60,574,972
07/08/2024 1.38p 1.40p 1.30p 1.33p 44,141,584
06/08/2024 1.35p 1.55p 1.35p 1.38p 242,365,617
05/08/2024 1.33p 1.33p 1.21p 1.24p 86,341,739
02/08/2024 1.34p 1.36p 1.30p 1.33p 62,753,185
01/08/2024 1.28p 1.37p 1.25p 1.34p 75,129,267
31/07/2024 1.27p 1.30p 1.23p 1.27p 99,611,762
30/07/2024 1.34p 1.34p 1.24p 1.27p 137,875,280
29/07/2024 1.38p 1.50p 1.31p 1.33p 201,683,007
26/07/2024 1.37p 1.40p 1.30p 1.37p 52,389,352
25/07/2024 1.39p 1.40p 1.31p 1.37p 116,075,599
24/07/2024 1.34p 1.44p 1.33p 1.39p 130,214,619
23/07/2024 1.36p 1.39p 1.32p 1.35p 91,561,636
22/07/2024 1.35p 1.42p 1.31p 1.36p 110,227,041
19/07/2024 1.33p 1.48p 1.29p 1.32p 146,240,702
18/07/2024 1.36p 1.38p 1.25p 1.32p 129,884,749
17/07/2024 1.26p 1.50p 1.25p 1.36p 292,163,021
16/07/2024 1.22p 1.28p 1.15p 1.26p 121,254,034
15/07/2024 1.24p 1.29p 1.18p 1.22p 109,341,262
12/07/2024 1.16p 1.28p 1.13p 1.26p 141,481,276
11/07/2024 1.11p 1.30p 1.00p 1.16p 391,576,237
10/07/2024 1.39p 1.40p 1.00p 1.12p 1,079,367,653
09/07/2024 1.50p 1.60p 1.35p 1.41p 471,165,772
08/07/2024 1.19p 1.50p 1.17p 1.46p 795,535,439
05/07/2024 0.88p 1.19p 0.86p 1.17p 800,031,452
04/07/2024 0.76p 0.89p 0.73p 0.86p 180,678,392
03/07/2024 0.78p 0.78p 0.72p 0.75p 176,161,262
02/07/2024 0.79p 0.82p 0.75p 0.78p 139,196,386
01/07/2024 0.74p 0.87p 0.73p 0.78p 320,649,137
28/06/2024 0.70p 0.74p 0.68p 0.73p 161,679,390
27/06/2024 0.66p 0.72p 0.65p 0.70p 85,910,740
26/06/2024 0.68p 0.70p 0.65p 0.67p 83,179,517
25/06/2024 0.69p 0.70p 0.65p 0.67p 88,208,444
24/06/2024 0.71p 0.73p 0.66p 0.70p 87,612,712
21/06/2024 0.70p 0.75p 0.69p 0.71p 156,464,725
20/06/2024 0.69p 0.75p 0.65p 0.70p 176,454,812
19/06/2024 0.76p 0.76p 0.67p 0.70p 193,084,602
18/06/2024 0.81p 0.83p 0.75p 0.80p 158,771,754
17/06/2024 0.75p 0.85p 0.73p 0.80p 394,298,363
14/06/2024 0.60p 0.80p 0.59p 0.75p 601,108,302
13/06/2024 0.66p 0.67p 0.59p 0.60p 275,287,097
12/06/2024 0.65p 0.69p 0.62p 0.65p 351,225,732
11/06/2024 0.53p 0.70p 0.50p 0.65p 2,558,833,989
10/06/2024 1.13p 1.15p 1.00p 1.10p 79,960,970
07/06/2024 1.13p 1.20p 1.05p 1.15p 92,059,326
06/06/2024 1.23p 1.25p 1.10p 1.15p 99,384,891
05/06/2024 1.25p 1.30p 1.20p 1.25p 17,668,803
04/06/2024 1.29p 1.33p 1.20p 1.25p 36,785,937
03/06/2024 1.31p 1.35p 1.25p 1.28p 16,359,499
31/05/2024 1.28p 1.35p 1.20p 1.31p 34,167,291
30/05/2024 1.28p 1.35p 1.25p 1.28p 13,133,206
29/05/2024 1.35p 1.40p 1.25p 1.30p 18,203,466
28/05/2024 1.38p 1.40p 1.30p 1.35p 28,687,508
27/05/2024 1.35p 1.40p 1.30p 1.38p 16,641,626