New Era Helium Inc - Common Stock (NEHC)
1.9100
-0.1400 (-6.83%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 2.12 | 2.16 | 1.99 | 2.05 | 94,239 | 2.05 |
| 3/04/2025 | 1.83 | 2.23 | 1.45 | 2.09 | 225,426 | 2.09 |
| 3/03/2025 | 2.07 | 2.20 | 1.78 | 1.94 | 178,510 | 1.94 |
| 2/28/2025 | 2.45 | 2.45 | 2.03 | 2.14 | 256,715 | 2.14 |
| 2/27/2025 | 2.68 | 3.10 | 2.37 | 2.45 | 563,235 | 2.45 |
| 2/26/2025 | 2.59 | 2.60 | 2.45 | 2.54 | 76,809 | 2.54 |
| 2/25/2025 | 2.71 | 2.72 | 2.40 | 2.55 | 173,563 | 2.55 |
| 2/24/2025 | 2.85 | 2.96 | 2.60 | 2.74 | 192,398 | 2.74 |
| 2/21/2025 | 3.10 | 3.10 | 2.60 | 2.84 | 253,332 | 2.84 |
| 2/20/2025 | 3.15 | 3.20 | 2.89 | 3.07 | 294,289 | 3.07 |
| 2/19/2025 | 2.75 | 3.10 | 2.75 | 3.08 | 374,284 | 3.08 |
| 2/18/2025 | 2.50 | 2.80 | 2.42 | 2.75 | 347,765 | 2.75 |
| 2/14/2025 | 2.46 | 2.50 | 2.40 | 2.40 | 136,734 | 2.40 |
| 2/13/2025 | 2.48 | 2.52 | 2.36 | 2.46 | 125,568 | 2.46 |
| 2/12/2025 | 2.41 | 2.50 | 2.35 | 2.46 | 103,486 | 2.46 |
| 2/11/2025 | 2.53 | 2.60 | 2.36 | 2.45 | 176,084 | 2.45 |
| 2/10/2025 | 2.37 | 2.69 | 2.37 | 2.55 | 344,344 | 2.55 |
| 2/07/2025 | 2.45 | 2.46 | 2.34 | 2.41 | 140,673 | 2.41 |
| 2/06/2025 | 2.63 | 2.63 | 2.41 | 2.48 | 258,635 | 2.48 |
| 2/05/2025 | 2.53 | 2.64 | 2.51 | 2.60 | 169,643 | 2.60 |
| 2/04/2025 | 2.53 | 2.75 | 2.50 | 2.59 | 242,861 | 2.59 |
| 2/03/2025 | 2.62 | 2.65 | 2.44 | 2.54 | 318,614 | 2.54 |
| 1/31/2025 | 2.94 | 2.94 | 2.61 | 2.70 | 609,794 | 2.70 |
| 1/30/2025 | 2.95 | 3.11 | 2.81 | 2.94 | 375,323 | 2.94 |
| 1/29/2025 | 2.97 | 3.19 | 2.85 | 2.97 | 356,293 | 2.97 |
| 1/28/2025 | 2.81 | 3.02 | 2.80 | 2.94 | 201,216 | 2.94 |
| 1/27/2025 | 2.72 | 2.94 | 2.64 | 2.87 | 364,217 | 2.87 |
| 1/24/2025 | 2.96 | 3.02 | 2.85 | 2.94 | 575,082 | 2.94 |
| 1/23/2025 | 2.82 | 3.22 | 2.61 | 2.90 | 1,581,574 | 2.90 |
| 1/22/2025 | 4.18 | 4.32 | 2.78 | 3.02 | 30,477,521 | 3.02 |
| 1/21/2025 | 3.09 | 3.24 | 2.63 | 2.74 | 3,273,605 | 2.74 |
| 1/17/2025 | 3.00 | 3.17 | 2.91 | 2.99 | 263,416 | 2.99 |
| 1/16/2025 | 2.97 | 3.15 | 2.85 | 3.00 | 132,613 | 3.00 |
| 1/15/2025 | 3.47 | 3.61 | 2.74 | 3.00 | 262,841 | 3.00 |
| 1/14/2025 | 3.60 | 3.79 | 3.20 | 3.39 | 150,632 | 3.39 |
| 1/13/2025 | 3.69 | 3.95 | 3.35 | 3.63 | 180,531 | 3.63 |
| 1/10/2025 | 4.46 | 4.69 | 3.40 | 3.46 | 436,533 | 3.46 |
| 1/08/2025 | 4.64 | 5.07 | 4.45 | 4.46 | 161,768 | 4.46 |
| 1/07/2025 | 5.00 | 5.14 | 4.35 | 4.63 | 293,453 | 4.63 |
| 1/06/2025 | 4.85 | 5.71 | 4.70 | 5.05 | 1,178,717 | 5.05 |
| 1/03/2025 | 4.31 | 4.78 | 3.76 | 4.20 | 669,348 | 4.20 |
| 1/02/2025 | 6.49 | 6.77 | 3.91 | 4.89 | 1,244,286 | 4.89 |
| 12/31/2024 | 4.90 | 0.00 | 6.00 | 6.00 | 0 | 6.00 |
| 12/30/2024 | 3.96 | 4.95 | 3.80 | 4.90 | 547,186 | 4.90 |
| 12/27/2024 | 3.87 | 4.25 | 3.69 | 3.81 | 587,486 | 3.81 |
| 12/26/2024 | 2.88 | 4.25 | 2.70 | 3.60 | 1,158,640 | 3.60 |
| 12/24/2024 | 2.78 | 2.82 | 2.60 | 2.73 | 88,518 | 2.73 |
| 12/23/2024 | 2.97 | 3.07 | 2.73 | 2.80 | 149,479 | 2.80 |
| 12/20/2024 | 2.73 | 2.95 | 2.59 | 2.86 | 189,793 | 2.86 |
| 12/19/2024 | 2.85 | 3.00 | 2.57 | 2.65 | 174,142 | 2.65 |
| 12/18/2024 | 3.19 | 3.24 | 2.75 | 2.95 | 194,658 | 2.95 |
| 12/17/2024 | 2.72 | 3.30 | 2.21 | 3.15 | 621,102 | 3.15 |
| 12/16/2024 | 3.58 | 3.58 | 2.40 | 2.40 | 334,140 | 2.40 |
| 12/13/2024 | 4.13 | 4.39 | 3.15 | 3.41 | 154,717 | 3.41 |
| 12/12/2024 | 5.06 | 5.10 | 4.03 | 4.43 | 247,251 | 4.43 |
| 12/11/2024 | 5.52 | 5.75 | 3.61 | 5.21 | 375,791 | 5.21 |
| 12/10/2024 | 9.00 | 9.00 | 4.63 | 5.73 | 648,916 | 5.73 |
| 12/09/2024 | 12.00 | 12.29 | 7.65 | 8.50 | 112,498 | 8.50 |