Helix Biopharma Corp (HBP)
1.5100
+0.00 (0.00%)
TSX · Last Trade: Sep 20th, 5:59 PM EDT
Historical Prices For Helix Biopharma Corp (HBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 1.52 | 1.52 | 1.46 | 1.51 | 3,080 | 1.51 |
| 9/18/2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1,000 | 1.51 |
| 9/17/2025 | 1.46 | 1.51 | 1.46 | 1.50 | 3,220 | 1.50 |
| 9/16/2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1,300 | 1.47 |
| 9/15/2025 | 1.52 | 1.52 | 1.52 | 1.52 | 115 | 1.52 |
| 9/12/2025 | 1.52 | 1.52 | 1.52 | 1.52 | 909 | 1.52 |
| 9/11/2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1,240 | 1.51 |
| 9/10/2025 | 1.48 | 1.50 | 1.40 | 1.50 | 9,900 | 1.50 |
| 9/09/2025 | 1.48 | 1.50 | 1.48 | 1.48 | 952 | 1.48 |
| 9/08/2025 | 1.48 | 1.48 | 1.45 | 1.45 | 236 | 1.45 |
| 9/05/2025 | 1.43 | 1.45 | 1.38 | 1.45 | 8,102 | 1.45 |
| 9/04/2025 | 1.43 | 1.43 | 1.37 | 1.40 | 2,320 | 1.40 |
| 9/03/2025 | 1.38 | 1.38 | 1.30 | 1.36 | 10,900 | 1.36 |
| 9/02/2025 | 1.37 | 1.37 | 1.34 | 1.34 | 601 | 1.34 |
| 8/29/2025 | 1.30 | 0.00 | 1.36 | 1.36 | 0 | 1.36 |
| 8/28/2025 | 1.32 | 1.33 | 1.28 | 1.30 | 6,200 | 1.30 |
| 8/27/2025 | 1.30 | 1.33 | 1.25 | 1.32 | 8,750 | 1.32 |
| 8/26/2025 | 1.40 | 1.40 | 1.25 | 1.32 | 8,690 | 1.32 |
| 8/25/2025 | 1.39 | 1.47 | 1.37 | 1.47 | 19,350 | 1.47 |
| 8/22/2025 | 1.31 | 1.35 | 1.31 | 1.35 | 3,000 | 1.35 |
| 8/21/2025 | 1.35 | 1.35 | 1.35 | 1.35 | 6,505 | 1.35 |
| 8/20/2025 | 1.38 | 1.38 | 1.34 | 1.35 | 6,150 | 1.35 |
| 8/19/2025 | 1.38 | 1.38 | 1.30 | 1.38 | 6,673 | 1.38 |
| 8/18/2025 | 1.33 | 1.40 | 1.30 | 1.37 | 11,591 | 1.37 |
| 8/15/2025 | 1.20 | 1.29 | 1.20 | 1.29 | 16,701 | 1.29 |
| 8/14/2025 | 1.12 | 1.22 | 1.12 | 1.22 | 8,401 | 1.22 |
| 8/13/2025 | 1.00 | 1.12 | 1.00 | 1.12 | 10,100 | 1.12 |
| 8/12/2025 | 1.06 | 1.06 | 1.00 | 1.00 | 6,216 | 1.00 |
| 8/11/2025 | 1.01 | 1.08 | 1.00 | 1.08 | 10,896 | 1.08 |
| 8/08/2025 | 1.07 | 1.10 | 1.01 | 1.01 | 13,420 | 1.01 |
| 8/07/2025 | 1.08 | 1.08 | 1.03 | 1.03 | 4,221 | 1.03 |
| 8/05/2025 | 1.08 | 0.00 | 1.08 | 1.08 | 0 | 1.08 |
| 8/01/2025 | 1.07 | 0.00 | 1.08 | 1.08 | 0 | 1.08 |
| 7/31/2025 | 1.06 | 1.07 | 1.06 | 1.07 | 18,800 | 1.07 |
| 7/30/2025 | 0.95 | 1.06 | 0.95 | 1.06 | 30,155 | 1.06 |
| 7/29/2025 | 1.04 | 1.06 | 1.04 | 1.06 | 6,300 | 1.06 |
| 7/28/2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1,018 | 1.06 |
| 7/25/2025 | 1.03 | 1.06 | 1.03 | 1.06 | 11,850 | 1.06 |
| 7/24/2025 | 1.04 | 1.05 | 1.04 | 1.05 | 28,400 | 1.05 |
| 7/23/2025 | 1.03 | 1.04 | 1.03 | 1.04 | 21,900 | 1.04 |
| 7/22/2025 | 1.00 | 1.03 | 1.00 | 1.03 | 18,550 | 1.03 |
| 7/21/2025 | 1.01 | 1.02 | 1.01 | 1.02 | 21,000 | 1.02 |
| 7/18/2025 | 1.00 | 1.01 | 1.00 | 1.01 | 29,860 | 1.01 |
| 7/17/2025 | 0.98 | 1.00 | 0.98 | 1.00 | 34,505 | 1.00 |
| 7/16/2025 | 0.95 | 0.98 | 0.95 | 0.98 | 34,076 | 0.98 |
| 7/15/2025 | 0.97 | 0.97 | 0.97 | 0.97 | 1,100 | 0.97 |
| 7/11/2025 | 0.97 | 0.00 | 0.97 | 0.97 | 0 | 0.97 |
| 7/04/2025 | 0.97 | 0.00 | 0.97 | 0.97 | 80 | 0.97 |
| 7/03/2025 | 0.97 | 0.97 | 0.97 | 0.97 | 500 | 0.97 |
| 7/02/2025 | 0.97 | 0.97 | 0.97 | 0.97 | 1,000 | 0.97 |
| 6/30/2025 | 0.95 | 0.00 | 0.95 | 0.93 | 0 | 0.93 |
| 6/27/2025 | 0.93 | 0.95 | 0.93 | 0.95 | 19,100 | 0.95 |
| 6/25/2025 | 0.93 | 0.00 | 0.93 | 0.93 | 0 | 0.93 |
| 6/24/2025 | 0.90 | 0.93 | 0.90 | 0.93 | 3,100 | 0.93 |
| 6/23/2025 | 0.91 | 0.93 | 0.91 | 0.93 | 1,000 | 0.93 |