Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

New Era Helium (NEHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5208 0.526 0.4828 0.498 92,785
17th Jul 2025 (Thu) 0.472 0.5541 0.4603 0.54 134,893
16th Jul 2025 (Wed) 0.48 0.4994 0.465 0.491 49,120
15th Jul 2025 (Tue) 0.4664 0.50 0.46 0.4869 52,005
14th Jul 2025 (Mon) 0.45 0.458 0.435 0.4575 20,299
11th Jul 2025 (Fri) 0.4548 0.466 0.42 0.4309 68,965
10th Jul 2025 (Thu) 0.4582 0.4582 0.435 0.444 55,822
9th Jul 2025 (Wed) 0.4651 0.4858 0.465 0.48 63,642
8th Jul 2025 (Tue) 0.447 0.4669 0.43 0.462 85,192
7th Jul 2025 (Mon) 0.4316 0.4356 0.42 0.4256 57,691
4th Jul 2025 (Fri) 0.451 0.451 0.42 0.428 69,946
3rd Jul 2025 (Thu) 0.451 0.451 0.42 0.428 69,946
2nd Jul 2025 (Wed) 0.4405 0.443 0.4308 0.4445 34,812
1st Jul 2025 (Tue) 0.5036 0.5176 0.4423 0.4545 944,390
30th Jun 2025 (Mon) 0.512 0.519 0.492 0.492 34,801
27th Jun 2025 (Fri) 0.486 0.514 0.4803 0.514 174,984
26th Jun 2025 (Thu) 0.5109 0.5158 0.481 0.4841 60,636
25th Jun 2025 (Wed) 0.5125 0.5125 0.4815 0.4957 119,575
24th Jun 2025 (Tue) 0.528 0.54 0.5021 0.52 149,291
23rd Jun 2025 (Mon) 0.5325 0.5991 0.5325 0.552 314,163
20th Jun 2025 (Fri) 0.531 0.55 0.5148 0.5296 148,499
19th Jun 2025 (Thu) 0.53 0.59 0.522 0.551 581,416
18th Jun 2025 (Wed) 0.53 0.59 0.522 0.551 581,416
17th Jun 2025 (Tue) 0.56 0.582 0.542 0.565 566,379
16th Jun 2025 (Mon) 0.6033 0.6786 0.5571 0.595 13,003,195
13th Jun 2025 (Fri) 0.549 0.5556 0.485 0.5432 1,035,404
12th Jun 2025 (Thu) 0.9499 1.06 0.55 0.601 20,832,021
11th Jun 2025 (Wed) 0.505 0.5083 0.47 0.4939 74,904
10th Jun 2025 (Tue) 0.542 0.5509 0.505 0.5199 52,930
9th Jun 2025 (Mon) 0.549 0.549 0.53 0.5395 52,087
6th Jun 2025 (Fri) 0.571 0.61 0.5467 0.56 64,663
5th Jun 2025 (Thu) 0.5858 0.595 0.5715 0.58 3,637
4th Jun 2025 (Wed) 0.601 0.6036 0.5864 0.605 41,822
3rd Jun 2025 (Tue) 0.555 0.63 0.552 0.6106 52,637
2nd Jun 2025 (Mon) 0.50 0.5794 0.50 0.52 31,151
30th May 2025 (Fri) 0.54 0.5411 0.5003 0.5071 81,948
29th May 2025 (Thu) 0.608 0.62 0.5697 0.5693 177,046
28th May 2025 (Wed) 0.65 0.68 0.5696 0.6496 3,336,380
27th May 2025 (Tue) 0.59 0.635 0.59 0.635 17,684
26th May 2025 (Mon) 0.6064 0.6064 0.6064 0.6064 0
24th May 2025 (Sat) 0.5474 0.59 0.5401 0.6064 35,944
23rd May 2025 (Fri) 0.5474 0.59 0.5401 0.58 35,944
22nd May 2025 (Thu) 0.615 0.625 0.599 0.625 9,277
21st May 2025 (Wed) 0.631 0.675 0.6201 0.637 15,121
FTSE 100 Latest
Value8,992.12
Change19.48