Helix Biopharma Corp (HBP)
1.5800
+0.0200 (1.28%)
TSX· Last Trade: Jun 3rd, 2:34 AM EDT
Historical Prices For Helix Biopharma Corp (HBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1,572 | 1.58 |
| 6/01/2026 | 1.56 | 1.56 | 1.50 | 1.56 | 5,341 | 1.56 |
| 5/28/2026 | 1.64 | 0.00 | 1.64 | 1.63 | 2 | 1.63 |
| 5/27/2026 | 1.64 | 1.64 | 1.64 | 1.64 | 104 | 1.64 |
| 5/22/2026 | 1.60 | 0.00 | 1.63 | 1.63 | 1 | 1.63 |
| 5/21/2026 | 1.57 | 1.60 | 1.44 | 1.60 | 825 | 1.60 |
| 5/20/2026 | 1.55 | 1.63 | 1.50 | 1.63 | 940 | 1.63 |
| 5/15/2026 | 1.57 | 0.00 | 1.58 | 1.58 | 39 | 1.58 |
| 5/14/2026 | 1.58 | 1.58 | 1.57 | 1.57 | 2,938 | 1.57 |
| 5/13/2026 | 1.58 | 1.61 | 1.58 | 1.60 | 338 | 1.60 |
| 5/11/2026 | 1.64 | 0.00 | 1.64 | 1.64 | 44 | 1.64 |
| 5/08/2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1,486 | 1.64 |
| 5/07/2026 | 1.90 | 1.90 | 1.60 | 1.64 | 21,111 | 1.64 |
| 5/04/2026 | 2.11 | 0.00 | 2.11 | 2.04 | 15 | 2.04 |
| 5/01/2026 | 2.03 | 2.12 | 1.98 | 2.11 | 3,609 | 2.11 |
| 4/30/2026 | 2.04 | 2.04 | 1.98 | 1.98 | 367 | 1.98 |
| 4/29/2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2,219 | 2.05 |
| 4/28/2026 | 1.85 | 2.02 | 1.85 | 2.02 | 735 | 2.02 |
| 4/27/2026 | 1.89 | 1.89 | 1.89 | 1.89 | 110 | 1.89 |
| 4/24/2026 | 1.90 | 2.00 | 1.89 | 1.95 | 1,240 | 1.95 |
| 4/22/2026 | 1.94 | 0.00 | 1.94 | 1.94 | 8 | 1.94 |
| 4/21/2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1,201 | 1.94 |
| 4/20/2026 | 1.96 | 1.97 | 1.90 | 1.96 | 2,603 | 1.96 |
| 4/17/2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1,411 | 1.99 |
| 4/16/2026 | 1.62 | 2.00 | 1.62 | 2.00 | 10,745 | 2.00 |
| 4/14/2026 | 1.96 | 0.00 | 1.99 | 1.99 | 20 | 1.99 |
| 4/13/2026 | 1.88 | 1.96 | 1.88 | 1.96 | 2,233 | 1.96 |
| 4/10/2026 | 1.88 | 1.88 | 1.88 | 1.88 | 112 | 1.88 |
| 4/09/2026 | 1.99 | 1.99 | 1.82 | 1.88 | 505 | 1.88 |
| 4/08/2026 | 1.70 | 1.82 | 1.70 | 1.82 | 417 | 1.82 |
| 4/07/2026 | 1.50 | 1.63 | 1.46 | 1.63 | 25,182 | 1.63 |
| 4/06/2026 | 1.51 | 1.51 | 1.51 | 1.51 | 425 | 1.51 |
| 4/02/2026 | 1.80 | 0.00 | 1.80 | 1.70 | 0 | 1.70 |
| 4/01/2026 | 1.87 | 1.87 | 1.80 | 1.80 | 3,521 | 1.80 |
| 3/31/2026 | 2.03 | 2.03 | 1.82 | 1.86 | 3,518 | 1.86 |
| 3/30/2026 | 1.70 | 1.94 | 1.46 | 1.94 | 9,820 | 1.94 |
| 3/26/2026 | 1.71 | 0.00 | 1.84 | 1.84 | 1 | 1.84 |
| 3/25/2026 | 1.71 | 1.71 | 1.71 | 1.71 | 209 | 1.71 |
| 3/24/2026 | 1.65 | 1.69 | 1.50 | 1.69 | 6,790 | 1.69 |
| 3/20/2026 | 1.60 | 0.00 | 1.65 | 1.65 | 27 | 1.65 |
| 3/19/2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1,512 | 1.60 |
| 3/18/2026 | 1.79 | 1.79 | 1.70 | 1.70 | 2,093 | 1.70 |
| 3/17/2026 | 1.80 | 1.84 | 1.80 | 1.84 | 5,335 | 1.84 |
| 3/16/2026 | 1.99 | 1.99 | 1.76 | 1.79 | 6,941 | 1.79 |
| 3/13/2026 | 2.00 | 2.05 | 1.80 | 1.99 | 1,619 | 1.99 |
| 3/11/2026 | 1.95 | 0.00 | 2.05 | 2.05 | 1 | 2.05 |
| 3/10/2026 | 2.14 | 2.14 | 1.82 | 1.95 | 1,951 | 1.95 |
| 3/09/2026 | 2.04 | 2.04 | 1.85 | 1.85 | 815 | 1.85 |
| 3/06/2026 | 2.08 | 2.08 | 2.08 | 2.08 | 155 | 2.08 |
| 3/05/2026 | 2.10 | 2.10 | 1.93 | 2.05 | 607 | 2.05 |
| 3/04/2026 | 2.10 | 2.10 | 1.94 | 1.97 | 710 | 1.97 |
| 3/03/2026 | 2.09 | 2.20 | 2.09 | 2.10 | 16,878 | 2.10 |