Helius Minerals Limited HHH
TSXV · Canada · Non-Energy Minerals
CAD 4.54-0.35 (-7.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.54 | -7.16% | CAD 4.89 | CAD 4.90 | CAD 4.45 | 33.67K |
| 2026-09-30 | CAD 4.89 | +0.82% | CAD 4.89 | CAD 4.93 | CAD 4.80 | 1.90K |
| 2026-09-29 | CAD 4.85 | -4.34% | CAD 5.00 | CAD 5.00 | CAD 4.77 | 22.20K |
| 2026-09-28 | CAD 5.07 | -5.23% | CAD 5.33 | CAD 5.33 | CAD 5.00 | 54.30K |
| 2026-09-25 | CAD 5.35 | +1.33% | CAD 5.39 | CAD 5.40 | CAD 5.27 | 4.50K |
| 2026-09-24 | CAD 5.28 | -2.04% | CAD 5.21 | CAD 5.38 | CAD 5.21 | 8.70K |
| 2026-09-23 | CAD 5.39 | +3.06% | CAD 5.34 | CAD 5.48 | CAD 5.22 | 44.10K |
| 2026-09-22 | CAD 5.23 | -3.51% | CAD 5.40 | CAD 5.49 | CAD 5.07 | 34.90K |
| 2026-09-21 | CAD 5.42 | -4.91% | CAD 5.65 | CAD 5.68 | CAD 5.42 | 6.80K |
| 2026-09-18 | CAD 5.70 | +3.64% | CAD 5.50 | CAD 5.70 | CAD 5.47 | 72.20K |
| 2026-09-17 | CAD 5.50 | +3.29% | CAD 5.39 | CAD 5.61 | CAD 5.39 | 152.60K |
| 2026-09-16 | CAD 5.32 | +1.82% | CAD 5.25 | CAD 5.40 | CAD 5.25 | 11.90K |
| 2026-09-15 | CAD 5.23 | -2.97% | CAD 5.33 | CAD 5.34 | CAD 5.12 | 130.10K |
| 2026-09-14 | CAD 5.39 | -0.37% | CAD 5.44 | CAD 5.44 | CAD 5.30 | 7.50K |
| 2026-09-11 | CAD 5.41 | +1.12% | CAD 5.49 | CAD 5.49 | CAD 5.26 | 3.40K |
| 2026-09-10 | CAD 5.35 | -3.43% | CAD 5.54 | CAD 5.54 | CAD 5.35 | 41.10K |
| 2026-09-09 | CAD 5.54 | -1.25% | CAD 5.70 | CAD 5.72 | CAD 5.51 | 70.50K |
| 2026-09-08 | CAD 5.61 | +6.86% | CAD 5.34 | CAD 5.61 | CAD 5.21 | 74.00K |
| 2026-09-04 | CAD 5.25 | +1.94% | CAD 5.25 | CAD 5.25 | CAD 5.15 | 52.50K |
| 2026-09-03 | CAD 5.15 | +1.78% | CAD 5.00 | CAD 5.17 | CAD 4.98 | 237.70K |
| 2026-09-02 | CAD 5.06 | +5.64% | CAD 4.92 | CAD 5.06 | CAD 4.92 | 236.20K |
| 2026-09-01 | CAD 4.79 | -0.42% | CAD 4.83 | CAD 4.84 | CAD 4.79 | 20.80K |
| 2026-08-31 | CAD 4.81 | -0.41% | CAD 4.77 | CAD 4.90 | CAD 4.77 | 5.70K |
| 2026-08-28 | CAD 4.83 | +0.84% | CAD 4.84 | CAD 4.84 | CAD 4.75 | 12.70K |
| 2026-08-27 | CAD 4.79 | +1.91% | CAD 4.79 | CAD 4.80 | CAD 4.75 | 8.80K |
| 2026-08-26 | CAD 4.70 | -3.29% | CAD 4.87 | CAD 4.87 | CAD 4.70 | 11.70K |
| 2026-08-25 | CAD 4.86 | -2.61% | CAD 4.96 | CAD 4.96 | CAD 4.85 | 59.70K |
| 2026-08-24 | CAD 4.99 | +0.40% | CAD 4.95 | CAD 4.99 | CAD 4.82 | 5.50K |
| 2026-08-21 | CAD 4.97 | +4.63% | CAD 4.84 | CAD 5.03 | CAD 4.84 | 60.40K |
| 2026-08-20 | CAD 4.75 | -0.84% | CAD 4.75 | CAD 4.80 | CAD 4.75 | 4.80K |
| 2026-08-19 | CAD 4.79 | +6.68% | CAD 4.58 | CAD 4.84 | CAD 4.58 | 51.00K |
| 2026-08-18 | CAD 4.49 | -0.44% | CAD 4.54 | CAD 4.54 | CAD 4.46 | 68.30K |
| 2026-08-17 | CAD 4.51 | +1.35% | CAD 4.51 | CAD 4.61 | CAD 4.51 | 53.30K |
| 2026-08-14 | CAD 4.45 | +4.22% | CAD 4.31 | CAD 4.45 | CAD 4.31 | 7.10K |
| 2026-08-13 | CAD 4.27 | -4.04% | CAD 4.45 | CAD 4.45 | CAD 4.26 | 17.10K |
| 2026-08-12 | CAD 4.45 | +4.71% | CAD 4.32 | CAD 4.58 | CAD 4.29 | 63.70K |
| 2026-08-11 | CAD 4.25 | -0.47% | CAD 4.49 | CAD 4.49 | CAD 4.25 | 10.50K |
| 2026-08-10 | CAD 4.27 | -5.53% | CAD 4.50 | CAD 4.50 | CAD 4.15 | 29.80K |
| 2026-08-07 | CAD 4.52 | +5.12% | CAD 4.57 | CAD 4.60 | CAD 4.25 | 119.50K |
| 2026-08-06 | CAD 4.30 | +9.14% | CAD 4.30 | CAD 4.40 | CAD 4.25 | 69.30K |
| 2026-08-05 | CAD 3.94 | 0.00% | CAD 3.94 | CAD 3.94 | CAD 3.94 | 0 |
| 2026-08-04 | CAD 3.94 | 0.00% | CAD 3.94 | CAD 3.94 | CAD 3.94 | 0 |
| 2026-07-31 | CAD 3.94 | -0.25% | CAD 3.91 | CAD 4.00 | CAD 3.91 | 60.50K |
| 2026-07-30 | CAD 3.95 | -1.25% | CAD 3.99 | CAD 4.00 | CAD 3.90 | 7.30K |
| 2026-07-29 | CAD 4.00 | 0.00% | CAD 3.94 | CAD 4.01 | CAD 3.80 | 41.10K |
| 2026-07-28 | CAD 4.00 | -4.76% | CAD 4.28 | CAD 4.35 | CAD 4.00 | 37.40K |
| 2026-07-27 | CAD 4.20 | -2.33% | CAD 4.20 | CAD 4.20 | CAD 4.20 | 2.50K |
| 2026-07-24 | CAD 4.30 | -0.46% | CAD 4.35 | CAD 4.38 | CAD 4.30 | 20.90K |
| 2026-07-23 | CAD 4.32 | -4.85% | CAD 4.51 | CAD 4.51 | CAD 4.32 | 24.40K |
| 2026-07-22 | CAD 4.54 | -3.61% | CAD 4.56 | CAD 4.65 | CAD 4.45 | 46.10K |
| 2026-07-21 | CAD 4.71 | -1.88% | CAD 4.80 | CAD 4.81 | CAD 4.55 | 48.60K |
| 2026-07-20 | CAD 4.80 | 0.00% | CAD 4.77 | CAD 4.82 | CAD 4.76 | 60.60K |
| 2026-07-17 | CAD 4.80 | -1.03% | CAD 4.82 | CAD 4.85 | CAD 4.60 | 17.10K |
| 2026-07-16 | CAD 4.85 | -1.42% | CAD 4.93 | CAD 4.95 | CAD 4.76 | 87.30K |
| 2026-07-15 | CAD 4.92 | -0.30% | CAD 5.00 | CAD 5.00 | CAD 4.83 | 33.20K |
| 2026-07-14 | CAD 4.93 | +1.02% | CAD 5.00 | CAD 5.05 | CAD 4.93 | 66.30K |
| 2026-07-13 | CAD 4.89 | -2.30% | CAD 4.94 | CAD 4.94 | CAD 4.89 | 38.50K |
| 2026-07-10 | CAD 5.00 | +2.67% | CAD 4.81 | CAD 5.00 | CAD 4.80 | 7.40K |
| 2026-07-09 | CAD 4.87 | -5.44% | CAD 4.88 | CAD 5.03 | CAD 4.85 | 117.50K |
| 2026-07-08 | CAD 5.15 | -1.15% | CAD 4.99 | CAD 5.15 | CAD 4.80 | 119.60K |
| 2026-07-07 | CAD 5.21 | -0.76% | CAD 5.24 | CAD 5.30 | CAD 4.80 | 208.90K |
| 2026-07-06 | CAD 5.25 | +4.58% | CAD 5.07 | CAD 5.31 | CAD 5.07 | 15.80K |
| 2026-07-03 | CAD 5.02 | -11.15% | CAD 5.65 | CAD 5.65 | CAD 5.02 | 19.00K |
| 2026-07-02 | CAD 5.65 | -5.20% | CAD 5.91 | CAD 6.00 | CAD 5.32 | 35.20K |
| 2026-06-30 | CAD 5.96 | -3.25% | CAD 6.14 | CAD 6.14 | CAD 5.81 | 51.30K |
| 2026-06-29 | CAD 6.16 | +0.98% | CAD 6.23 | CAD 6.25 | CAD 6.11 | 10.30K |
| 2026-06-26 | CAD 6.10 | 0.00% | CAD 6.10 | CAD 6.10 | CAD 6.08 | 3.10K |
| 2026-06-25 | CAD 6.10 | +3.04% | CAD 6.03 | CAD 6.10 | CAD 6.03 | 17.80K |
| 2026-06-24 | CAD 5.92 | -4.52% | CAD 6.10 | CAD 6.10 | CAD 5.92 | 43.20K |
| 2026-06-23 | CAD 6.20 | -3.43% | CAD 6.10 | CAD 6.21 | CAD 6.10 | 7.30K |
| 2026-06-22 | CAD 6.42 | +3.05% | CAD 6.23 | CAD 6.43 | CAD 6.15 | 29.40K |
| 2026-06-19 | CAD 6.23 | +0.48% | CAD 6.19 | CAD 6.23 | CAD 6.01 | 16.10K |
| 2026-06-18 | CAD 6.20 | +1.14% | CAD 6.10 | CAD 6.25 | CAD 6.10 | 86.10K |
| 2026-06-17 | CAD 6.13 | -0.33% | CAD 6.13 | CAD 6.13 | CAD 6.00 | 15.30K |
| 2026-06-16 | CAD 6.15 | +4.41% | CAD 5.59 | CAD 6.15 | CAD 5.59 | 15.50K |
| 2026-06-15 | CAD 5.89 | +2.26% | CAD 5.94 | CAD 5.95 | CAD 5.78 | 26.10K |
| 2026-06-12 | CAD 5.76 | +4.73% | CAD 5.31 | CAD 5.77 | CAD 5.31 | 15.60K |
| 2026-06-11 | CAD 5.50 | +8.70% | CAD 5.19 | CAD 5.50 | CAD 5.10 | 29.40K |
| 2026-06-10 | CAD 5.06 | +0.20% | CAD 4.97 | CAD 5.15 | CAD 4.90 | 110.80K |
| 2026-06-09 | CAD 5.05 | -10.62% | CAD 5.60 | CAD 5.61 | CAD 4.90 | 81.40K |
| 2026-06-08 | CAD 5.65 | -7.53% | CAD 5.50 | CAD 5.90 | CAD 5.48 | 52.50K |
| 2026-06-05 | CAD 6.11 | 0.00% | CAD 6.11 | CAD 6.11 | CAD 6.11 | 0 |
| 2026-06-04 | CAD 6.11 | +0.16% | CAD 6.11 | CAD 6.19 | CAD 6.08 | 19.10K |
| 2026-06-03 | CAD 6.10 | -0.49% | CAD 6.15 | CAD 6.22 | CAD 6.00 | 33.80K |
| 2026-06-02 | CAD 6.13 | +6.61% | CAD 5.87 | CAD 6.21 | CAD 5.85 | 37.50K |
| 2026-06-01 | CAD 5.75 | 0.00% | CAD 5.77 | CAD 5.77 | CAD 5.54 | 6.70K |
| 2026-05-29 | CAD 5.75 | 0.00% | CAD 5.75 | CAD 5.76 | CAD 5.66 | 30.60K |
| 2026-05-28 | CAD 5.75 | -2.95% | CAD 5.89 | CAD 5.89 | CAD 5.75 | 6.00K |
| 2026-05-27 | CAD 5.93 | -1.90% | CAD 5.97 | CAD 5.97 | CAD 5.84 | 14.70K |
| 2026-05-26 | CAD 6.04 | -1.79% | CAD 6.17 | CAD 6.24 | CAD 6.00 | 40.40K |