Helix Exploration Share History

Helix Exploration Share Price history. The following table shows end-of-day data HEX historical share prices for Helix Exploration, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HEX.L
Share Price HEX.L
Charts HEX.L
Trades HEX.L
History Compare
HEX.L HEX.L
Share News HEX.L
RNS HEX.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-22	24.00	24.00	23.50	23.50	705,215
2026-09-21	23.50	24.00	23.50	24.00	772,777
2026-09-18	23.20	24.00	23.00	23.10	1,209,032
2026-09-17	23.60	24.00	23.40	24.00	678,327
2026-09-16	24.50	24.50	23.50	24.00	1,841,496
2026-09-15	24.75	24.50	24.00	24.00	1,227,553
2026-09-14	25.75	25.75	24.50	24.75	975,487
2026-09-11	26.25	26.00	26.00	26.00	819,004
2026-09-10	25.38	26.38	25.75	25.75	1,288,779
2026-09-09	24.50	24.90	24.00	24.90	1,420,572
2026-09-08	23.00	24.00	23.00	24.00	763,507
2026-09-07	24.00	23.60	23.50	23.60	1,042,859
2026-09-04	24.50	24.50	23.75	24.00	4,571,320
2026-09-03	28.25	24.50	24.50	24.50	6,280,947
2026-09-02	28.25	28.50	27.00	27.00	1,052,159
2026-09-01	28.50	28.63	28.00	28.50	891,358
2026-08-31	28.00	28.00	28.00	28.00	0
2026-08-28	28.75	29.38	27.50	28.00	3,589,874
2026-08-27	28.50	28.75	27.75	28.75	856,400
2026-08-26	29.00	29.00	28.10	28.10	633,806
2026-08-25	31.20	31.20	28.75	29.00	1,199,451
2026-08-24	31.20	31.20	30.00	30.00	545,215
2026-08-21	30.00	31.00	28.75	31.00	1,605,412
2026-08-20	31.00	30.00	30.00	30.00	1,841,900
2026-08-19	29.88	30.85	30.00	30.85	1,353,314
2026-08-18	30.00	30.00	29.75	29.75	847,756
2026-08-17	29.50	29.75	29.50	29.75	1,166,054
2026-08-14	29.50	30.00	28.75	29.50	2,554,331
2026-08-13	28.60	29.00	28.60	29.00	617,311
2026-08-12	29.25	29.90	28.75	28.75	1,311,894
2026-08-11	28.75	28.85	28.85	28.85	1,002,476
2026-08-10	28.50	29.40	28.70	28.75	2,545,510
2026-08-07	25.63	28.00	28.00	28.00	4,512,593
2026-08-06	24.50	25.75	24.50	25.30	3,651,727
2026-08-05	23.75	24.25	23.75	24.25	633,233
2026-08-04	24.50	24.50	24.13	24.13	778,786
2026-08-03	24.50	24.63	24.00	24.00	2,333,683
2026-07-31	24.50	25.00	24.00	24.00	1,960,421
2026-07-30	23.45	24.50	23.45	24.50	3,145,835
2026-07-29	23.50	24.00	23.25	23.75	1,549,181
2026-07-28	24.75	24.75	23.60	23.60	1,109,825
2026-07-27	25.50	24.75	24.25	24.25	1,345,606
2026-07-24	25.60	26.00	25.50	25.50	1,030,760
2026-07-23	26.30	26.30	26.00	26.00	784,746
2026-07-22	25.63	26.00	25.70	25.70	1,132,022
2026-07-21	27.00	27.00	25.50	25.50	1,273,085
2026-07-20	24.40	26.05	23.80	26.05	4,815,570
2026-07-17	24.20	24.50	23.75	24.00	1,899,929
2026-07-16	25.00	25.00	24.50	24.50	1,660,178
2026-07-15	25.75	25.50	24.75	25.10	1,079,609
2026-07-14	25.50	26.25	25.25	26.00	3,260,560
2026-07-13	24.25	25.50	24.25	25.50	3,058,905
2026-07-10	23.25	24.25	23.50	24.25	1,780,677
2026-07-09	23.63	23.63	23.25	23.25	2,126,529
2026-07-08	25.00	24.13	23.75	23.75	1,797,470
2026-07-07	25.30	25.30	24.80	24.80	2,112,428
2026-07-06	24.00	25.25	24.75	25.00	10,074,438
2026-07-03	23.25	24.50	23.75	23.95	11,814,264
2026-07-02	26.50	26.75	26.00	26.00	2,066,070
2026-07-01	27.75	27.75	26.25	26.50	1,446,119
2026-06-30	29.38	29.38	27.25	27.75	2,540,444
2026-06-29	29.75	29.50	29.00	29.13	737,207
2026-06-26	29.00	29.75	28.90	29.00	666,375
2026-06-25	30.75	29.80	28.90	29.38	2,798,596
2026-06-24	31.00	31.50	30.75	30.75	1,617,404
2026-06-23	33.75	34.50	31.75	32.00	932,190
2026-06-22	33.50	32.50	32.50	32.50	650,280
2026-06-19	33.50	33.50	33.50	33.50	262,961
2026-06-18	34.50	34.40	33.00	33.00	893,412
2026-06-17	34.75	34.10	34.10	34.10	528,457
2026-06-16	35.00	35.50	34.75	34.75	615,461
2026-06-15	36.25	35.20	34.50	35.20	1,488,001
2026-06-12	35.00	35.50	35.00	35.50	681,041
2026-06-11	37.25	36.40	36.40	36.40	396,823
2026-06-10	38.00	37.25	36.00	36.70	999,773
2026-06-09	37.00	38.00	37.00	38.00	640,758
2026-06-08	38.00	38.25	37.00	37.00	1,530,990
2026-06-05	37.25	37.25	36.75	37.25	586,291
2026-06-04	38.25	37.40	36.25	37.25	1,110,288
2026-06-03	38.00	38.25	37.75	38.25	844,008
2026-06-02	39.50	38.90	38.00	38.00	4,080,091
2026-06-01	36.00	36.10	35.25	36.10	2,701,785
2026-05-29	38.00	37.00	35.75	36.40	2,893,203
2026-05-28	39.00	40.25	37.80	37.80	2,105,721
2026-05-27	40.15	40.25	39.50	39.50	1,166,240
2026-05-26	42.00	42.00	39.50	40.20	1,976,578
2026-05-25	41.00	41.00	41.00	41.00	0
2026-05-22	41.25	41.00	39.50	41.00	1,225,247
2026-05-21	42.75	42.55	41.00	41.00	1,182,291
2026-05-20	42.00	43.25	39.50	42.20	3,828,438
2026-05-19	40.25	41.50	40.00	40.00	1,643,364
2026-05-18	39.50	40.50	39.75	40.50	1,346,781
2026-05-15	41.25	41.50	39.50	39.50	1,031,452
2026-05-14	42.00	42.25	40.50	41.50	1,470,529
2026-05-13	37.15	41.50	37.00	41.50	2,978,630
2026-05-12	37.00	37.25	37.00	37.00	335,574
2026-05-11	36.45	37.00	36.45	36.90	1,050,882
2026-05-08	36.45	36.50	36.00	36.50	986,913
2026-05-07	37.25	36.50	36.50	36.50	522,461
2026-05-06	37.00	37.25	36.00	37.25	639,098
2026-05-05	35.50	37.10	35.50	37.10	1,341,364
2026-05-04	35.80	35.80	35.80	35.80	0
2026-05-01	37.00	36.00	35.80	35.80	2,161,738
2026-04-30	37.50	37.00	36.75	36.80	1,389,465
2026-04-29	38.25	38.00	37.50	37.50	1,369,347
2026-04-28	39.50	40.50	38.25	38.25	1,145,890
2026-04-27	39.30	40.00	38.75	39.50	406,171
2026-04-24	38.00	38.75	37.50	38.75	1,440,051
2026-04-23	40.25	40.25	38.00	38.00	808,739
2026-04-22	40.50	40.25	39.75	40.25	1,313,954
2026-04-21	41.00	40.50	39.60	40.00	1,940,878
2026-04-20	42.50	43.75	40.50	40.50	2,354,954
2026-04-17	43.25	40.80	40.05	40.05	5,270,610
2026-04-16	44.75	43.00	42.35	43.00	2,631,654
2026-04-15	45.85	46.50	45.00	45.00	2,092,364
2026-04-14	45.85	47.00	45.50	46.00	2,661,317
2026-04-13	44.00	45.85	44.75	45.85	2,203,095
2026-04-10	43.00	43.70	42.75	43.70	1,299,657
2026-04-09	43.00	43.00	42.00	42.40	865,547
2026-04-08	44.00	44.00	40.50	43.00	6,162,145
2026-04-07	44.00	46.75	43.25	46.40	2,911,800
2026-04-06	44.00	44.00	44.00	44.00	0
2026-04-03	44.00	44.00	44.00	44.00	0
2026-04-02	40.50	44.25	42.00	44.00	3,834,473
2026-04-01	43.00	41.00	39.50	41.00	4,306,637
2026-03-31	46.00	46.50	43.40	43.40	3,508,544
2026-03-30	40.00	45.10	39.75	45.10	9,736,039
2026-03-27	36.75	39.50	38.25	39.25	3,462,285
2026-03-26	36.00	37.00	37.00	37.00	1,481,737
2026-03-25	36.50	36.50	35.75	36.00	579,516
2026-03-24	35.00	36.50	35.20	36.50	1,525,826
2026-03-23	34.85	38.00	34.00	37.95	7,307,239
2026-03-20	33.75	35.00	34.00	34.40	1,904,124
2026-03-19	32.50	35.00	32.25	34.50	3,352,623
2026-03-18	33.25	32.25	31.38	32.25	2,204,199
2026-03-17	33.50	33.80	32.75	33.50	1,573,804
2026-03-16	34.25	35.40	33.50	33.50	3,298,269
2026-03-13	33.50	34.50	33.25	34.20	1,670,509
2026-03-12	32.50	34.00	31.75	33.00	3,680,146
2026-03-11	32.25	35.00	31.75	32.50	1,860,047
2026-03-10	33.80	33.80	31.50	32.25	1,931,224
2026-03-09	33.00	34.50	33.00	33.80	3,534,708
2026-03-06	30.25	32.75	29.75	32.50	3,731,577
2026-03-05	31.50	29.80	29.50	29.80	2,496,736
2026-03-04	28.30	31.50	28.00	31.25	4,658,286
2026-03-03	28.00	29.00	27.75	28.15	7,660,839
2026-03-02	29.75	32.25	30.05	30.05	5,570,819
2026-02-27	28.75	30.50	28.50	30.50	4,441,265
2026-02-26	28.50	29.00	28.00	29.00	1,896,174
2026-02-25	27.25	28.50	27.25	28.50	3,235,787
2026-02-24	27.00	27.50	26.75	27.25	3,053,336
2026-02-23	29.50	26.60	26.50	26.50	6,503,313
2026-02-20	29.30	29.50	28.30	28.50	1,910,593
2026-02-19	30.00	30.00	29.00	29.50	1,253,349
2026-02-18	29.50	30.00	29.50	30.00	862,632
2026-02-17	30.00	30.00	29.00	29.00	1,271,867
2026-02-16	28.75	30.00	29.00	29.00	4,556,804
2026-02-13	24.75	29.50	24.75	28.75	4,890,243
2026-02-12	24.75	24.88	24.50	24.50	444,194
2026-02-11	25.38	25.25	25.25	25.25	1,648,918
2026-02-10	26.00	25.30	25.30	25.30	961,243
2026-02-09	25.75	26.50	26.00	26.00	757,790
2026-02-06	26.20	26.20	25.50	25.50	840,755
2026-02-05	27.00	26.20	25.75	25.88	1,008,528
2026-02-04	26.25	27.00	27.00	27.00	645,482
2026-02-03	26.50	26.50	26.00	26.25	430,500
2026-02-02	26.25	26.50	25.75	26.25	870,864
2026-01-30	26.25	26.25	26.00	26.25	641,120
2026-01-29	26.25	26.50	25.75	26.25	810,358
2026-01-28	26.00	27.50	26.25	26.25	1,449,500
2026-01-27	26.50	27.00	26.00	26.00	1,225,089
2026-01-26	27.25	27.50	26.75	27.00	1,478,565
2026-01-23	27.50	27.00	27.00	27.00	909,374
2026-01-22	28.25	28.00	27.00	27.00	826,215
2026-01-21	30.00	30.00	28.25	29.00	1,097,915
2026-01-20	28.00	28.25	27.75	27.75	1,007,261
2026-01-19	27.00	28.00	26.75	28.00	787,032
2026-01-16	27.00	27.00	26.75	27.00	576,758
2026-01-15	27.00	27.00	27.00	27.00	1,579,684
2026-01-14	26.75	27.00	26.75	27.00	555,363
2026-01-13	27.50	27.50	26.75	26.75	929,339
2026-01-12	27.75	27.50	26.75	27.50	655,264
2026-01-09	27.25	27.25	26.75	27.25	1,033,440
2026-01-08	27.50	27.75	26.75	27.25	2,763,683
2026-01-07	29.00	29.00	27.25	27.50	1,140,281
2026-01-06	29.25	29.60	29.00	29.00	1,514,446
2026-01-05	28.50	29.25	28.50	29.25	1,648,359
2026-01-02	28.75	29.00	28.25	29.00	694,995
2026-01-01	28.75	28.75	28.75	28.75	0
2025-12-31	29.00	29.00	28.75	28.75	315,233
2025-12-30	28.50	29.00	28.50	29.00	587,477
2025-12-29	27.50	28.75	27.50	28.50	1,009,620
2025-12-26	27.50	27.50	27.50	27.50	0
2025-12-25	27.50	27.50	27.50	27.50	0
2025-12-24	27.50	27.50	27.50	27.50	290,826
2025-12-23	27.50	27.50	27.25	27.25	430,400
2025-12-22	27.75	27.75	26.25	27.50	1,947,904
2025-12-19	27.25	27.75	27.25	27.50	826,013
2025-12-18	27.50	27.50	26.75	27.25	330,844
2025-12-17	26.50	28.00	27.50	27.50	1,524,047
2025-12-16	27.00	27.00	26.50	26.50	512,686
2025-12-15	27.00	27.50	26.63	27.00	822,310
2025-12-12	27.75	27.75	27.50	27.50	386,521
2025-12-11	28.00	28.00	27.25	27.75	679,871
2025-12-10	26.25	28.25	26.45	28.00	1,222,450
2025-12-09	26.38	26.38	26.25	26.25	1,806,766
2025-12-08	27.00	27.00	26.25	26.38	1,487,774
2025-12-05	27.00	27.00	27.00	27.00	299,451
2025-12-04	27.50	27.10	27.00	27.00	584,565
2025-12-03	27.00	27.50	27.00	27.50	493,083
2025-12-02	27.25	27.50	27.00	27.50	1,281,595
2025-12-01	27.75	27.50	27.50	27.50	520,477
2025-11-28	27.75	27.75	27.75	27.75	1,086,058
2025-11-27	28.00	28.00	27.75	27.75	892,291
2025-11-26	28.00	28.00	28.00	28.00	337,281
2025-11-25	27.50	28.00	27.75	28.00	1,071,909
2025-11-24	28.25	28.00	27.50	28.00	842,622
2025-11-21	28.50	28.50	28.25	28.50	489,638
2025-11-20	28.75	28.75	27.95	28.75	1,388,965
2025-11-19	27.75	28.75	27.75	28.75	1,393,343
2025-11-18	27.75	28.25	27.63	27.75	1,285,129
2025-11-17	27.00	28.00	27.00	28.00	1,318,464
2025-11-14	27.75	27.30	27.00	27.00	1,792,933
2025-11-13	27.75	28.00	27.75	27.75	2,105,768
2025-11-12	27.25	27.25	26.75	27.00	690,651
2025-11-11	27.50	27.75	27.25	27.25	786,919
2025-11-10	28.00	28.00	27.75	27.75	830,742
2025-11-07	28.00	28.00	27.75	28.00	955,628
2025-11-06	28.00	28.75	27.75	28.00	2,315,343
2025-11-05	27.38	27.60	26.70	27.60	1,427,293
2025-11-04	28.00	27.38	26.75	27.38	2,335,640
2025-11-03	29.00	29.00	27.75	28.00	1,616,932
2025-10-31	29.00	29.25	28.40	29.00	556,143
2025-10-30	28.50	29.25	29.25	29.25	947,036
2025-10-29	29.25	29.00	28.50	28.50	1,028,997
2025-10-28	30.00	30.25	29.50	29.50	630,808
2025-10-27	28.75	30.25	28.75	30.25	924,460
2025-10-24	28.00	28.75	28.20	28.75	1,059,627
2025-10-23	28.25	28.25	28.00	28.00	402,018
2025-10-22	28.50	28.50	27.50	28.25	1,091,041
2025-10-21	27.75	29.00	27.25	28.50	2,699,185
2025-10-20	26.50	28.55	25.75	28.00	1,888,554
2025-10-17	27.00	26.80	25.80	25.80	1,602,254
2025-10-16	25.25	27.20	25.50	27.20	5,273,746
2025-10-15	24.50	24.50	23.50	24.00	2,174,017
2025-10-14	24.75	25.00	24.50	24.50	1,748,198
2025-10-13	26.00	27.65	23.25	23.88	3,709,310
2025-10-10	26.50	25.50	25.50	25.50	1,171,208
2025-10-09	27.00	27.00	26.50	26.50	267,352
2025-10-08	27.25	27.25	26.50	27.00	1,195,435
2025-10-07	28.25	28.50	27.25	27.25	1,067,689
2025-10-06	27.50	28.00	27.00	28.00	1,394,950
2025-10-03	27.50	27.50	27.00	27.50	1,092,283
2025-10-02	27.25	27.25	27.00	27.00	509,298
2025-10-01	27.50	28.00	26.75	28.00	589,870
2025-09-30	27.30	28.50	27.30	27.50	537,953
2025-09-29	28.15	28.15	27.50	28.00	450,018
2025-09-26	27.50	28.00	26.75	28.00	885,557
2025-09-25	28.00	28.25	26.75	27.00	671,266
2025-09-24	29.50	29.50	28.00	28.00	647,129
2025-09-23	28.30	30.00	28.30	29.00	1,408,713
2025-09-22	27.25	29.00	27.25	29.00	1,086,486
2025-09-19	27.50	27.30	27.00	27.25	821,497
2025-09-18	27.00	27.50	27.00	27.50	447,333
2025-09-17	27.25	28.50	27.00	27.00	1,596,608
2025-09-16	25.50	27.20	27.20	27.20	1,304,417
2025-09-15	24.00	25.50	22.75	25.50	1,493,231
2025-09-12	23.00	24.00	22.00	24.00	983,818
2025-09-11	22.50	23.00	21.50	23.00	1,164,443
2025-09-10	26.25	23.45	22.50	22.50	4,882,009
2025-09-09	26.00	26.50	25.75	26.00	1,137,864
2025-09-08	25.25	26.00	24.75	26.00	2,546,265
2025-09-05	24.00	24.00	24.00	24.00	951,626
2025-09-04	24.00	24.60	23.75	24.00	865,607
2025-09-03	24.00	24.00	24.00	24.00	528,060
2025-09-02	24.75	24.00	24.00	24.00	1,111,580
2025-09-01	25.00	25.50	24.75	24.75	461,754
2025-08-29	24.50	25.25	24.50	25.00	719,182
2025-08-28	25.00	25.00	24.50	24.50	654,470
2025-08-27	25.00	25.50	24.25	25.50	1,211,091
2025-08-26	25.75	25.50	25.50	25.50	870,048
2025-08-25	25.75	25.75	25.75	25.75	0
2025-08-22	25.50	25.75	25.50	25.75	688,541
2025-08-21	26.40	27.00	25.25	27.00	755,102
2025-08-20	26.50	26.50	26.00	26.00	393,322
2025-08-19	26.50	26.75	26.00	26.00	1,020,864
2025-08-18	28.00	26.50	26.50	26.50	1,912,328
2025-08-15	27.50	27.60	27.60	27.60	902,787
2025-08-14	28.00	28.00	27.50	27.50	801,552
2025-08-13	28.25	28.25	28.00	28.00	1,039,330
2025-08-12	29.25	29.25	28.25	28.25	1,292,753
2025-08-11	29.00	29.40	29.40	29.40	1,006,194
2025-08-08	27.50	28.70	28.00	28.70	4,164,764
2025-08-07	26.25	27.50	27.50	27.50	1,451,571
2025-08-06	26.20	26.25	26.00	26.25	2,437,513
2025-08-05	25.25	26.25	26.00	26.00	3,740,616
2025-08-04	24.13	25.25	24.13	25.25	727,597
2025-08-01	23.75	24.00	24.00	24.00	680,628
2025-07-31	25.20	25.20	23.75	23.75	814,595
2025-07-30	24.88	24.88	24.25	24.50	979,591
2025-07-29	25.25	25.00	25.00	25.00	682,013
2025-07-28	26.50	26.00	25.25	25.25	1,543,736
2025-07-25	25.00	27.00	27.00	27.00	3,801,563
2025-07-24	25.00	25.00	24.50	24.75	1,231,035
2025-07-23	26.00	26.00	24.75	25.00	942,224
2025-07-22	26.25	26.00	25.75	26.00	1,193,574
2025-07-21	26.75	26.75	26.25	26.25	1,152,779
2025-07-18	27.00	27.50	26.25	26.75	786,168
2025-07-17	26.75	26.50	26.50	26.50	719,893
2025-07-16	26.05	26.70	25.35	26.70	1,386,477
2025-07-15	26.00	27.00	26.30	26.30	1,636,817
2025-07-14	27.25	26.90	26.00	26.00	1,531,008
2025-07-11	26.75	25.80	25.80	25.80	419,113
2025-07-10	27.25	27.25	26.75	26.75	1,310,188
2025-07-09	26.75	27.70	26.50	27.70	1,047,375
2025-07-08	26.50	27.30	27.30	27.30	1,619,611
2025-07-07	26.75	27.30	26.50	26.50	1,284,263
2025-07-04	27.00	27.00	26.25	26.75	1,250,089
2025-07-03	27.50	27.50	27.00	27.00	1,237,587
2025-07-02	28.00	28.00	27.25	27.50	1,380,980
2025-07-01	27.25	28.00	27.00	28.00	2,845,137
2025-06-30	25.50	27.25	25.00	27.25	1,892,831
2025-06-27	23.25	25.00	23.50	25.00	901,281
2025-06-26	23.13	23.25	23.13	23.25	711,819
2025-06-25	24.00	23.40	23.00	23.13	756,134
2025-06-24	24.00	24.00	22.75	24.00	2,301,517
2025-06-23	24.75	25.20	23.75	24.00	2,113,280
2025-06-20	25.25	24.75	24.25	24.75	1,743,892
2025-06-19	25.88	25.88	25.00	25.00	1,524,185
2025-06-18	25.00	26.50	25.25	25.63	3,382,625
2025-06-17	24.75	25.00	24.50	25.00	1,728,406
2025-06-16	22.75	24.75	23.25	24.75	3,282,234
2025-06-13	22.75	23.50	22.75	22.75	952,929
2025-06-12	23.75	24.00	22.50	22.50	1,990,662
2025-06-11	23.00	24.00	22.75	24.00	2,896,987
2025-06-10	21.13	23.25	21.00	22.75	1,801,783
2025-06-09	21.25	22.00	20.25	21.13	1,466,956
2025-06-06	22.75	22.00	20.75	21.25	4,013,234
2025-06-05	17.75	22.50	19.75	22.25	10,503,321
2025-06-04	20.25	20.75	18.75	18.75	3,748,346
2025-06-03	20.00	21.00	20.25	21.00	4,534,902
2025-06-02	19.50	20.25	19.50	20.00	1,491,026
2025-05-30	20.25	20.50	19.50	19.50	1,456,028
2025-05-29	19.00	20.50	18.50	20.25	3,270,455
2025-05-28	19.10	19.20	18.86	19.20	2,714,601
2025-05-27	17.75	19.50	17.75	19.10	3,762,730
2025-05-26	17.75	17.75	17.75	17.75	0
2025-05-23	17.00	17.80	17.25	17.75	3,151,489
2025-05-22	16.50	17.00	16.50	17.00	4,394,373
2025-05-21	15.75	16.25	15.75	16.10	2,581,876
2025-05-20	15.40	15.80	15.60	15.75	1,657,826
2025-05-19	14.85	15.40	15.30	15.40	3,924,980
2025-05-16	14.80	14.85	14.80	14.85	392,782
2025-05-15	14.70	14.90	14.60	14.80	1,331,604
2025-05-14	14.80	14.80	14.65	14.70	1,017,559
2025-05-13	15.20	15.20	14.65	14.80	1,535,174
2025-05-12	15.10	15.20	14.90	15.20	1,161,910
2025-05-09	15.10	15.10	14.85	15.10	861,702
2025-05-08	15.60	15.60	15.10	15.10	756,945
2025-05-07	15.75	15.80	15.60	15.60	479,561
2025-05-06	15.00	15.75	15.00	15.70	3,154,892
2025-05-05	15.18	15.18	15.18	15.18	0
2025-05-02	15.00	15.05	14.85	15.00	1,136,948
2025-05-01	15.50	15.50	14.75	15.00	1,763,149
2025-04-30	16.25	16.75	15.25	15.35	3,745,307
2025-04-29	16.15	16.15	15.65	15.90	1,502,964
2025-04-28	15.80	16.20	15.70	16.15	1,375,185
2025-04-25	15.90	16.00	15.80	15.80	1,006,042
2025-04-24	15.40	15.90	15.40	15.90	2,726,702
2025-04-23	16.90	16.90	15.30	15.35	7,322,514
2025-04-22	16.20	17.00	17.00	17.00	3,658,014
2025-04-21	16.20	16.20	16.20	16.20	0
2025-04-18	16.20	16.20	16.20	16.20	0
2025-04-17	14.45	16.30	14.50	16.20	5,732,601
2025-04-16	14.40	15.25	14.35	14.45	4,893,482
2025-04-15	13.95	14.60	13.75	14.45	2,887,295
2025-04-14	12.40	14.20	12.40	13.95	4,574,232
2025-04-11	12.15	12.45	12.05	12.40	1,194,153
2025-04-10	12.25	12.65	12.10	12.15	3,846,445
2025-04-09	12.75	12.30	11.70	11.80	3,977,842
2025-04-08	12.40	12.75	12.40	12.75	1,609,185
2025-04-07	12.90	12.55	12.00	12.35	3,316,274
2025-04-04	12.90	12.90	12.60	12.90	1,513,858
2025-04-03	13.30	13.35	12.85	12.90	3,035,971
2025-04-02	13.25	13.60	13.20	13.55	987,569
2025-04-01	13.60	13.60	13.25	13.25	1,370,840
2025-03-31	13.60	13.60	13.20	13.60	2,497,712
2025-03-28	14.00	14.05	13.60	13.60	1,674,928
2025-03-27	14.25	14.25	14.00	14.00	848,023
2025-03-26	14.10	14.15	14.10	14.15	716,685
2025-03-25	14.10	14.10	13.75	14.10	866,022
2025-03-24	14.10	13.40	13.40	14.10	785,972
2025-03-21	14.50	14.50	13.75	14.10	1,331,042
2025-03-20	15.50	15.60	14.25	14.50	2,781,099
2025-03-19	14.15	15.75	14.15	15.25	3,125,117
2025-03-18	13.90	14.15	13.75	14.15	517,837
2025-03-17	13.50	14.35	13.50	13.90	1,350,074
2025-03-14	13.10	13.75	13.10	13.50	1,446,106
2025-03-13	13.75	13.75	12.75	13.10	1,605,529
2025-03-12	12.00	13.75	13.50	13.75	4,222,956
2025-03-11	14.60	14.60	14.05	14.15	1,757,901
2025-03-10	14.40	14.60	14.40	14.60	758,673
2025-03-07	14.75	14.90	14.35	14.40	1,113,500
2025-03-06	14.90	14.90	14.50	14.75	1,283,670
2025-03-05	14.40	15.20	14.75	14.90	1,562,215
2025-03-04	14.90	15.00	14.25	14.70	1,565,358
2025-03-03	15.50	15.00	14.90	14.90	1,739,357
2025-02-28	15.00	15.50	15.00	15.50	1,864,651
2025-02-27	15.20	15.05	14.85	15.00	1,346,851
2025-02-26	15.75	15.75	15.15	15.20	1,571,010
2025-02-25	15.80	15.80	15.65	15.75	1,192,906
2025-02-24	16.10	16.10	15.65	15.80	885,252
2025-02-21	15.95	16.10	15.75	16.10	977,150
2025-02-20	16.80	16.80	15.90	15.95	1,525,227
2025-02-19	16.40	17.30	16.10	16.80	2,129,069
2025-02-18	14.75	16.80	16.80	16.80	5,217,623
2025-02-17	15.05	15.05	14.55	14.75	2,547,171
2025-02-14	15.05	15.10	14.95	15.05	1,016,150
2025-02-13	15.05	15.05	14.90	15.05	1,713,471
2025-02-12	14.90	15.05	14.90	15.05	1,361,283
2025-02-11	15.05	14.95	14.85	14.90	1,478,082
2025-02-10	14.65	15.10	14.65	15.05	3,797,742
2025-02-07	14.85	14.85	14.65	14.65	1,119,733
2025-02-06	14.95	14.90	14.70	14.85	2,140,786
2025-02-05	14.95	15.00	14.95	15.00	630,067
2025-02-04	15.45	15.45	14.75	14.95	2,422,853
2025-02-03	15.25	15.25	15.05	15.25	2,121,926
2025-01-31	15.30	15.45	15.10	15.35	1,998,756
2025-01-30	15.25	15.50	15.20	15.30	1,608,614
2025-01-29	15.40	15.40	15.15	15.20	2,467,522
2025-01-28	15.40	15.50	15.35	15.40	1,528,469
2025-01-27	15.85	15.40	15.40	15.40	3,417,858
2025-01-24	15.80	15.85	15.40	15.85	2,950,797
2025-01-23	15.25	16.25	15.80	15.80	5,330,586
2025-01-22	14.85	14.85	14.25	14.75	1,563,809
2025-01-21	15.25	15.25	14.85	14.85	1,120,704
2025-01-20	16.00	15.50	15.25	15.25	678,590
2025-01-17	15.35	16.00	15.25	16.00	1,697,106
2025-01-16	15.25	15.35	14.75	15.35	1,804,242
2025-01-15	15.85	15.85	15.25	15.25	635,275
2025-01-14	16.00	16.10	15.60	15.85	979,807
2025-01-13	16.50	16.40	16.40	16.40	313,770
2025-01-10	16.25	16.75	16.25	16.50	975,891
2025-01-09	16.50	16.50	16.25	16.25	655,365
2025-01-08	16.75	16.50	16.20	16.50	1,274,091
2025-01-07	16.75	16.50	16.50	16.50	654,970
2025-01-06	17.50	17.00	17.00	17.00	1,815,284
2025-01-03	17.50	17.75	17.25	17.50	437,009
2025-01-02	17.50	17.50	17.50	17.50	641,727
2025-01-01	17.50	17.50	17.50	17.50	0
2024-12-31	18.50	18.50	17.25	17.50	590,993
2024-12-30	18.25	19.25	18.25	18.50	1,421,788
2024-12-27	17.25	18.00	16.70	18.00	1,028,738
2024-12-26	17.25	17.25	17.25	17.25	0
2024-12-25	17.25	17.25	17.25	17.25	0
2024-12-24	17.00	17.25	17.00	17.25	221,145
2024-12-23	17.00	17.00	17.00	17.00	253,026
2024-12-20	17.35	17.35	16.35	17.00	956,685
2024-12-19	18.00	18.00	17.25	17.35	705,553
2024-12-18	18.00	18.00	17.25	18.00	1,059,850
2024-12-17	19.25	19.25	17.50	18.00	1,518,261
2024-12-16	20.00	21.00	18.50	19.25	1,300,346
2024-12-13	18.50	20.50	18.00	20.00	2,731,184
2024-12-12	19.00	21.00	18.00	18.50	9,122,002
2024-12-11	16.00	16.50	15.50	16.50	1,318,089
2024-12-10	16.50	17.25	15.50	16.00	2,308,858
2024-12-09	13.65	16.75	13.65	16.50	5,759,331
2024-12-06	14.50	14.50	13.65	13.65	1,042,902
2024-12-05	15.00	15.00	14.25	14.50	974,075
2024-12-04	15.00	15.25	14.50	15.00	1,180,126
2024-12-03	14.25	15.25	14.50	15.00	2,555,984
2024-12-02	14.75	15.00	14.50	14.50	1,237,202
2024-11-29	15.50	15.40	14.75	14.75	1,569,178
2024-11-28	14.00	15.50	14.50	15.50	4,050,511
2024-11-27	16.00	16.25	13.75	14.00	13,198,221
2024-11-26	20.90	22.60	20.90	21.90	1,728,075
2024-11-25	20.80	21.00	20.80	20.90	1,473,598
2024-11-22	21.00	21.40	20.30	20.80	1,986,726
2024-11-21	22.20	22.20	20.90	21.00	1,957,727
2024-11-20	22.40	23.20	21.60	22.20	4,366,287
2024-11-19	24.50	22.30	20.10	22.30	12,054,094
2024-11-18	23.50	22.20	21.90	22.20	1,540,526
2024-11-15	23.20	23.80	22.80	23.50	1,230,953
2024-11-14	23.80	23.80	22.60	23.20	1,885,235
2024-11-13	27.00	25.50	23.50	23.80	4,423,483
2024-11-12	25.10	24.50	23.80	24.50	1,814,324
2024-11-11	25.50	26.50	24.50	25.10	2,105,942
2024-11-08	23.40	26.60	25.50	25.60	2,805,664
2024-11-07	24.60	24.60	23.30	23.40	1,297,241
2024-11-06	23.80	24.60	24.30	24.60	905,958
2024-11-05	24.00	24.80	23.50	23.80	1,377,289
2024-11-04	23.00	24.90	13.50	24.00	2,001,377
2024-11-01	23.70	23.70	22.40	23.00	1,477,786
2024-10-31	24.00	24.70	23.50	23.70	776,680
2024-10-30	23.70	24.10	22.50	24.00	1,220,383
2024-10-29	26.10	26.10	22.70	23.60	2,970,801
2024-10-28	26.50	27.10	24.50	25.80	2,339,395
2024-10-25	24.90	25.60	25.60	25.60	3,012,983
2024-10-24	24.20	26.30	24.50	24.90	5,076,981
2024-10-23	21.50	23.20	21.50	23.20	913,353
2024-10-22	23.50	23.50	21.40	21.40	3,061,076
2024-10-21	22.00	24.00	23.80	23.80	5,280,468
2024-10-18	19.50	21.50	19.90	20.50	2,064,154
2024-10-17	20.25	19.50	18.50	19.50	1,139,740
2024-10-16	18.60	20.50	17.75	20.25	2,247,584
2024-10-15	19.00	18.60	18.25	18.60	1,130,300
2024-10-14	19.00	19.00	18.40	19.00	1,326,992
2024-10-11	19.50	19.50	18.50	19.00	933,426
2024-10-10	20.50	20.50	19.25	19.50	993,182
2024-10-09	19.00	21.00	21.00	21.00	1,158,251
2024-10-08	19.15	19.20	19.20	19.20	1,096,338
2024-10-07	20.50	20.50	19.15	19.15	1,074,206
2024-10-04	19.50	20.25	18.75	20.25	484,742
2024-10-03	19.70	20.00	19.50	19.50	448,884
2024-10-02	20.30	19.90	19.90	19.90	1,076,442
2024-10-01	20.00	20.50	19.50	20.30	1,090,255
2024-09-30	21.00	21.00	19.50	19.50	1,915,339
2024-09-27	20.50	21.50	20.50	21.00	1,134,861
2024-09-26	21.30	21.30	20.50	20.50	707,900
2024-09-25	21.30	21.30	20.40	21.30	1,879,622
2024-09-24	22.30	21.60	20.90	21.40	1,619,736
2024-09-23	22.50	24.20	21.30	22.30	4,088,107
2024-09-20	22.00	22.50	20.90	22.50	1,489,944
2024-09-19	24.00	22.40	22.40	22.40	3,387,947
2024-09-18	21.80	23.90	21.50	22.40	3,045,433
2024-09-17	19.75	22.50	19.75	21.50	4,170,815
2024-09-16	19.00	20.25	19.00	19.75	1,765,036
2024-09-13	18.50	19.00	18.25	19.00	974,722
2024-09-12	19.00	19.00	18.50	18.50	473,132
2024-09-11	20.25	20.25	19.00	19.00	919,304
2024-09-10	19.50	20.25	18.50	20.25	1,740,521
2024-09-09	19.75	20.50	18.75	19.50	2,016,786
2024-09-06	17.00	19.75	17.00	19.75	4,825,362
2024-09-05	16.75	17.25	16.10	17.00	2,931,081
2024-09-04	17.25	17.75	16.25	16.75	4,510,686
2024-09-03	17.00	17.50	16.00	17.25	15,892,887
2024-09-02	20.50	22.00	20.30	21.00	5,029,528
2024-08-30	19.10	21.60	19.00	20.40	5,521,162
2024-08-29	19.70	19.70	18.50	19.25	4,740,665
2024-08-28	23.50	23.50	19.25	19.70	11,227,211
2024-08-27	22.50	21.20	20.30	21.20	4,462,309
2024-08-26	22.50	22.50	22.50	22.50	0
2024-08-23	23.50	24.50	22.50	22.50	2,240,834
2024-08-22	23.00	23.50	22.50	23.50	1,950,365
2024-08-21	22.50	24.50	22.50	23.00	3,095,931
2024-08-20	21.20	22.60	22.60	22.60	6,605,571
2024-08-19	23.00	26.00	20.50	21.20	8,561,223
2024-08-16	19.35	20.50	19.25	19.75	1,440,510
2024-08-15	19.25	19.75	19.25	19.35	1,672,164
2024-08-14	19.00	20.50	18.25	19.25	2,068,902
2024-08-13	19.00	19.50	17.25	19.00	4,162,830
2024-08-12	21.10	20.25	18.75	19.00	2,829,364
2024-08-09	21.20	21.40	19.70	20.40	1,948,376
2024-08-08	19.25	21.50	18.50	20.80	2,143,703
2024-08-07	19.70	20.25	19.25	19.25	2,274,731
2024-08-06	18.60	20.50	18.50	19.95	2,707,135
2024-08-05	18.50	18.00	18.00	18.00	3,944,662
2024-08-02	20.80	22.00	18.25	19.25	4,690,606
2024-08-01	21.50	21.00	21.00	21.00	1,570,292
2024-07-31	23.00	23.50	21.50	21.50	1,508,643
2024-07-30	21.50	23.50	21.50	22.50	1,436,410
2024-07-29	22.50	22.00	21.20	21.50	1,910,743
2024-07-26	23.00	23.00	22.50	22.50	1,472,885
2024-07-25	23.00	23.00	22.50	23.00	1,773,626
2024-07-24	24.00	24.00	22.50	22.50	2,634,189
2024-07-23	24.00	24.50	23.00	24.00	1,442,473
2024-07-22	26.00	25.50	23.50	24.00	3,340,396
2024-07-19	24.00	26.00	24.00	25.50	1,456,898
2024-07-18	25.00	25.00	24.50	24.50	235,085
2024-07-17	26.00	26.00	24.50	25.00	1,023,638
2024-07-16	25.50	26.00	25.00	26.00	1,082,458
2024-07-15	28.00	29.00	25.50	25.50	1,963,469
2024-07-12	26.60	28.00	25.50	28.00	2,299,756
2024-07-11	25.00	26.00	24.50	26.00	1,647,319
2024-07-10	24.50	25.60	24.00	25.60	2,703,986
2024-07-09	22.50	25.50	22.50	24.50	2,949,972
2024-07-08	21.50	23.40	23.00	23.00	3,485,794
2024-07-05	22.00	22.50	21.50	21.50	1,102,871
2024-07-04	20.50	22.50	20.50	22.00	1,179,924
2024-07-03	20.50	20.50	20.50	20.50	884,544
2024-07-02	22.00	22.00	20.50	20.50	954,739
2024-07-01	22.00	23.50	21.00	22.00	1,437,908
2024-06-28	22.00	22.00	20.20	22.00	3,642,613
2024-06-27	19.25	22.00	19.25	22.00	2,131,221
2024-06-26	20.50	21.00	18.75	19.25	2,043,277
2024-06-25	21.50	21.50	20.50	20.50	1,038,344
2024-06-24	21.00	21.50	19.00	21.50	1,478,676
2024-06-21	23.00	22.00	21.60	21.60	1,422,446
2024-06-20	24.00	25.50	22.50	23.00	2,718,431
2024-06-19	23.00	23.30	22.50	23.30	448,133
2024-06-18	25.00	25.00	23.00	23.00	1,851,957
2024-06-17	25.50	25.50	23.50	24.50	1,150,693
2024-06-14	24.50	27.00	24.00	25.50	2,925,492
2024-06-13	22.50	25.00	23.00	24.50	1,950,970
2024-06-12	23.50	23.80	22.80	22.80	1,879,113
2024-06-11	26.00	23.00	23.00	23.00	3,963,960
2024-06-10	23.40	25.50	23.00	25.00	2,608,625
2024-06-07	21.70	23.00	21.70	23.00	1,564,209
2024-06-06	23.00	24.50	21.50	21.70	2,512,971
2024-06-05	22.10	23.50	22.10	23.00	1,912,070
2024-06-04	22.50	22.60	22.60	22.60	2,995,662
2024-06-03	19.25	22.70	19.25	22.70	3,476,263
2024-05-31	19.00	19.25	19.00	19.25	538,228
2024-05-30	19.50	19.50	19.00	19.00	522,567
2024-05-29	19.50	19.50	18.75	19.50	1,500,734
2024-05-28	17.75	20.50	17.75	19.50	2,321,588
2024-05-27	17.75	17.75	17.75	17.75	0
2024-05-24	17.50	18.00	17.50	17.75	900,727
2024-05-23	17.75	17.75	17.25	17.50	397,817
2024-05-22	18.90	18.90	17.75	17.75	1,870,045
2024-05-21	18.50	18.50	17.75	18.50	1,209,057
2024-05-20	19.25	19.25	18.25	18.50	1,441,508
2024-05-17	19.50	20.25	19.25	19.25	1,821,851
2024-05-16	18.75	20.50	18.75	19.50	2,192,149
2024-05-15	18.10	18.75	18.00	18.75	2,276,196
2024-05-14	19.00	18.50	18.50	18.50	1,397,682
2024-05-13	19.00	19.00	18.50	19.00	1,389,384
2024-05-10	19.50	19.50	18.75	18.75	1,423,730
2024-05-09	17.75	19.50	19.50	19.50	4,164,866
2024-05-08	20.50	20.00	16.50	17.75	8,412,276
2024-05-07	15.25	20.80	18.50	20.80	11,419,490
2024-05-06	15.50	15.50	15.50	15.50	0
2024-05-03	13.30	15.50	13.00	15.50	9,744,624
2024-05-02	10.75	13.75	10.75	13.00	11,687,617
2024-05-01	10.35	10.75	10.35	10.75	2,363,119
2024-04-30	10.30	10.35	10.30	10.35	1,989,857
2024-04-29	10.35	10.35	10.30	10.30	1,016,996
2024-04-26	10.40	10.40	10.35	10.35	1,410,350
2024-04-25	10.60	10.60	10.05	10.40	3,289,625
2024-04-24	10.90	10.90	10.55	10.60	606,783
2024-04-23	11.05	11.15	10.90	10.90	1,720,682
2024-04-22	10.60	11.00	10.60	10.85	2,129,322
2024-04-19	10.20	10.60	10.20	10.60	3,726,542
2024-04-18	10.45	10.20	10.20	10.20	2,240,212
2024-04-17	10.80	10.40	10.40	10.40	1,634,696
2024-04-16	10.80	10.85	10.75	10.80	3,825,066
2024-04-15	11.00	11.00	10.80	10.80	1,756,077
2024-04-12	10.75	11.00	11.00	11.00	4,256,647
2024-04-11	10.75	10.75	10.63	10.63	2,062,611
2024-04-10	10.38	10.60	10.60	10.60	4,875,686
2024-04-09	12.25	12.25	10.13	10.38	14,007,345

Share	Price	Change
Ethernity Net (ENET)	0.0015	36.36%
GreenRoc Strategic Materials (GROC)	4.80	17.07%
Pollen Street (POLN)	951.00	16.69%
Southern Energy (SOUC)	3.50	16.67%
Empyrean (EME)	0.05	13.64%

Share	Price	Change
Premier African Minerals (PREM)	0.00425	-32%
Orosur Mining (OMI)	16.75	-16.25%
Quantum Helium (QHE)	1.575	-12.98%
Ingenta (ING)	71.50	-12.8%
Warpaint London (W7L)	196.50	-12.28%

Share	Price	Volume
Forgent (FORG)	0.0095	2,310,977,921
Premier African Minerals (PREM)	0.00425	1,264,654,792
Tower Resources (TRP)	0.0135	713,267,112
Empyrean (EME)	0.05	661,231,973
Ethernity Net (ENET)	0.0015	583,247,675