Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Helium HNT.X

Full chart Compare
Set alert

Price alert · HNT.X

All alert types
0.230 +0.020 (+9.73%)

As ofNov 15, 2026, 5:42 PM EST

0.203312 Day range 0.292519
0.168 52-week range 2.38
YTD
-84.90%
1 year
-90.36%

HNT.X price history

HNT.X daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 15, 20260.2200.2960.2030.230+0.010+4.54%2,100,386
Nov 14, 20260.2450.2490.2000.220-0.024-9.68%1,942,308
Nov 13, 20260.2500.4080.2300.244-0.007-2.63%1,358,961
Nov 12, 20260.2510.2750.2440.2510.000-0.04%2,091,226
Nov 11, 20260.2540.2590.2480.251-0.004-1.49%1,256,318
Nov 10, 20260.2610.2650.2490.254-0.006-2.15%1,401,127
Nov 9, 20260.2880.2910.2590.260-0.029-10.16%1,861,474
Nov 8, 20260.2800.4180.2710.289+0.008+2.99%2,785,541
Nov 7, 20260.2840.3180.2540.281-0.003-1.16%1,563,822
Nov 6, 20260.2920.3140.2790.284-0.007-2.54%2,333,955
Nov 5, 20260.3350.3530.2900.292-0.042-12.72%2,834,242
Nov 4, 20260.3290.3570.3220.334+0.005+1.58%1,651,166
Nov 3, 20260.3380.3570.3270.329-0.008-2.26%1,710,748
Nov 2, 20260.3590.3620.3350.337-0.023-6.40%1,046,128
Nov 1, 20260.3620.3670.3540.360-0.002-0.53%304,215
Oct 31, 20260.3540.3840.3530.362+0.006+1.77%390,112
Oct 30, 20260.3540.3720.2490.3550.000+0.06%1,330,193
Oct 29, 20260.3910.3920.3510.355-0.035-9.02%748,571
Oct 28, 20260.3890.3970.3780.390-0.001-0.31%478,328
Oct 27, 20260.3840.3990.3740.391+0.009+2.22%346,932
Oct 26, 20260.3910.3960.3750.383-0.006-1.64%652,426
Oct 25, 20260.3990.4030.3820.389-0.009-2.33%504,815
Oct 24, 20260.4010.4040.3800.399-0.003-0.77%760,408
Oct 23, 20260.4090.4210.3970.402-0.008-1.86%485,237
Oct 22, 20260.4240.4370.4060.409-0.015-3.49%869,092
Oct 21, 20260.4150.4690.4140.424+0.009+2.22%1,379,832
Oct 20, 20260.4060.4350.3960.415+0.008+1.94%744,684
Oct 19, 20260.4050.4520.3990.407+0.001+0.27%1,110,040
Oct 18, 20260.4240.4270.3890.406-0.021-4.85%1,310,885
Oct 17, 20260.4230.4700.4090.427+0.003+0.71%1,198,477
Oct 16, 20260.4360.4510.4160.424-0.013-2.96%642,514
Oct 15, 20260.4370.4490.4140.437-0.001-0.27%1,104,261
Oct 14, 20260.4590.4730.4300.438-0.021-4.47%1,162,967
Oct 13, 20260.4580.4690.4440.458-0.001-0.11%958,284
Oct 12, 20260.4930.4970.4510.459-0.034-6.81%1,851,444
Oct 11, 20260.4960.5040.4830.492-0.005-0.93%913,282
Oct 10, 20260.5010.5120.4920.497-0.005-0.96%840,553
Oct 9, 20260.5110.5240.4960.502-0.010-2.05%960,852
Oct 8, 20260.5280.5310.4770.512-0.016-2.96%2,566,745
Oct 7, 20260.5230.5570.4350.528+0.004+0.82%3,297,786
Oct 6, 20260.5320.5420.5050.523-0.010-1.93%2,103,392
Oct 5, 20260.5950.6170.5250.534-0.061-10.27%3,756,217
Oct 4, 20260.5110.6420.4990.595+0.084+16.33%5,916,635
Oct 3, 20260.4960.5130.4860.511+0.015+2.94%1,326,298
Oct 2, 20260.5080.5380.4850.497-0.011-2.21%3,878,536
Oct 1, 20260.4820.5310.4300.508+0.025+5.07%4,303,712
Sep 30, 20260.4800.5470.4630.483+0.004+0.77%2,734,612
Sep 29, 20260.4790.4980.4570.4800.000-0.04%1,627,681
Sep 28, 20260.4910.4940.4590.480-0.012-2.42%2,307,448
Sep 27, 20260.5270.5640.4500.492-0.034-6.47%2,503,190
Sep 26, 20260.5050.5730.5000.526+0.020+3.91%2,839,078
Sep 25, 20260.5110.5120.4910.506-0.004-0.82%1,410,868
Sep 24, 20260.5100.5300.4890.5100.000+0.04%2,244,945
Sep 23, 20260.5150.5880.4800.510-0.006-1.24%5,370,177
Sep 22, 20260.4780.5610.4680.516+0.037+7.83%3,798,875
Sep 21, 20260.4580.5120.4510.479+0.021+4.52%3,425,035
Sep 20, 20260.4710.4740.4520.458-0.011-2.37%999,528
Sep 19, 20260.4780.4860.4520.469-0.008-1.66%1,517,081
Sep 18, 20260.4610.4940.4510.477+0.017+3.65%2,391,305
Sep 17, 20260.4850.5550.4450.460-0.024-4.90%4,481,935
Sep 16, 20260.4080.5710.3860.484+0.076+18.59%6,992,357
Sep 15, 20260.4560.4660.3950.408-0.049-10.74%2,441,859
Sep 14, 20260.4560.4870.4470.457+0.002+0.35%1,782,478
Sep 13, 20260.4850.4860.4530.456-0.031-6.27%1,103,378
Sep 12, 20260.5020.5090.4700.486-0.016-3.09%1,268,643
Sep 11, 20260.4790.5450.4770.502+0.023+4.83%2,436,924
Sep 10, 20260.5240.5300.4490.479-0.047-9.01%2,492,214
Sep 9, 20260.5660.5900.5150.526-0.042-7.36%2,519,028
Sep 8, 20260.5390.6310.5350.568+0.028+5.21%3,530,043
Sep 7, 20260.5740.5740.5260.540-0.037-6.45%1,597,604
Sep 6, 20260.5920.6070.5450.577-0.017-2.85%2,706,122
Sep 5, 20260.5740.6410.5650.594+0.019+3.32%3,536,273
Sep 4, 20260.6890.7210.5630.575-0.112-16.36%8,336,510
Sep 3, 20260.5000.7390.4600.687+0.187+37.34%14,228,128
Sep 2, 20260.5790.6060.4820.500-0.077-13.34%8,259,535
Sep 1, 20260.6420.7510.5230.577-0.066-10.23%11,887,363
Aug 31, 20260.7710.8770.5650.643-0.127-16.53%21,492,858
Aug 30, 20260.4211.0000.4000.771+0.342+79.73%49,326,725
Aug 29, 20260.2530.4470.2410.429+0.176+69.71%25,189,688
Aug 28, 20260.2210.2810.2070.253+0.031+13.89%2,667,676
Aug 27, 20260.2330.2380.2160.222-0.011-4.64%2,129,131
Aug 26, 20260.2040.2440.2000.233+0.027+13.08%4,738,407
Aug 25, 20260.1910.2200.1910.206+0.015+7.75%261,858
Aug 24, 20260.1920.1950.1860.191-0.001-0.57%1,266,629
Aug 23, 20260.1850.1940.1780.192+0.007+3.95%968,885
Aug 22, 20260.1980.2050.1840.185-0.013-6.62%1,422,385
Aug 21, 20260.1810.2030.1810.198+0.017+9.22%1,673,440
Aug 20, 20260.1720.1860.1710.181+0.009+4.99%783,941
Aug 19, 20260.1680.1750.1680.173+0.004+2.68%601,575
Aug 18, 20260.1740.1740.1680.168-0.005-2.89%138,942
Aug 17, 20260.1680.1850.1670.173+0.004+2.37%332,086
Aug 16, 20260.1710.1710.1680.169-0.002-1.17%63,595
Aug 15, 20260.1690.1750.1670.171+0.002+1.18%351,984

93 days, newest first. Daily bars as drawn on the HNT.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.