-
5 DAY PERFORMANCE
-6.39% -
1 MONTH PERFORMANCE
-13.29% -
3 MONTH PERFORMANCE
-38.36% -
6 MONTH PERFORMANCE
-64.84% -
YEAR-TO-DATE PERFORMANCE
-94.40% -
1 YEAR PERFORMANCE
-93.08%
Helius Medical Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.46 | $0.45 (-2.12%) | $0.51 | $0.45 | 265,211 | $1.70 M |
| 11/21/2024 | $0.46 | $0.43 (-5.45%) | $0.47 | $0.42 | 58,117 | $1.61 M |
| 11/20/2024 | $0.48 | $0.45 (-5.59%) | $0.48 | $0.45 | 14,309 | $1.69 M |
| 11/19/2024 | $0.45 | $0.46 (1.17%) | $0.48 | $0.44 | 74,013 | $1.72 M |
| 11/18/2024 | $0.51 | $0.48 (-5.75%) | $0.51 | $0.43 | 180,331 | $1.80 M |
| 11/15/2024 | $0.55 | $0.51 (-5.89%) | $0.58 | $0.51 | 104,038 | $1.93 M |
| 11/14/2024 | $0.57 | $0.55 (-4.04%) | $0.57 | $0.54 | 44,810 | $2.05 M |
| 11/13/2024 | $0.57 | $0.57 (-0.63%) | $0.58 | $0.54 | 132,207 | $2.11 M |
| 11/12/2024 | $0.55 | $0.55 (0.78%) | $0.57 | $0.53 | 25,039 | $2.07 M |
| 11/11/2024 | $0.58 | $0.57 (-1.74%) | $0.60 | $0.53 | 74,850 | $2.11 M |
| 11/08/2024 | $0.55 | $0.57 (2.97%) | $0.57 | $0.52 | 92,219 | $1.43 M |
| 11/07/2024 | $0.62 | $0.55 (-10.74%) | $0.64 | $0.51 | 323,616 | $1.39 M |
| 11/06/2024 | $0.53 | $0.60 (13.18%) | $0.60 | $0.51 | 118,600 | $1.51 M |
| 11/05/2024 | $0.53 | $0.55 (3.02%) | $0.56 | $0.49 | 56,606 | $1.37 M |
| 11/04/2024 | $0.52 | $0.51 (-2.92%) | $0.54 | $0.49 | 31,901 | $1.27 M |
| 11/01/2024 | $0.51 | $0.51 (-0.39%) | $0.53 | $0.51 | 30,326 | $1.27 M |
| 10/31/2024 | $0.51 | $0.51 (-1.02%) | $0.55 | $0.51 | 108,503 | $1.28 M |
| 10/30/2024 | $0.50 | $0.55 (9.07%) | $0.55 | $0.48 | 99,937 | $1.38 M |
| 10/29/2024 | $0.48 | $0.48 (0.54%) | $0.50 | $0.48 | 31,436 | $1.21 M |
| 10/28/2024 | $0.49 | $0.48 (-2.55%) | $0.49 | $0.44 | 193,602 | $1.20 M |
| 10/25/2024 | $0.53 | $0.49 (-7.55%) | $0.54 | $0.49 | 62,700 | $1.24 M |
| 10/24/2024 | $0.51 | $0.54 (6.51%) | $0.56 | $0.50 | 28,500 | $1.36 M |
| 10/23/2024 | $0.59 | $0.52 (-12.05%) | $0.59 | $0.51 | 187,035 | $1.31 M |
| 10/22/2024 | $0.57 | $0.59 (3.53%) | $0.60 | $0.52 | 187,800 | $1.49 M |
| 10/21/2024 | $0.52 | $0.57 (8.82%) | $0.60 | $0.51 | 401,215 | $1.44 M |
| 10/18/2024 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.50 | 261,702 | $1.36 M |
| 10/17/2024 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.42 | 1.31 M | $1.38 M |
| 10/16/2024 | $0.46 | $0.55 (20.06%) | $0.56 | $0.41 | 10.54 M | $1.38 M |
| 10/15/2024 | $0.48 | $0.37 (-22.31%) | $0.49 | $0.37 | 827,500 | $942,010 |
| 10/14/2024 | $0.48 | $0.48 (-0.02%) | $0.49 | $0.45 | 137,800 | $1.21 M |
| 10/11/2024 | $0.50 | $0.49 (-3%) | $0.50 | $0.45 | 29,524 | $1.22 M |
| 10/10/2024 | $0.47 | $0.48 (2.98%) | $0.51 | $0.46 | 13,500 | $1.22 M |
| 10/09/2024 | $0.47 | $0.48 (2.01%) | $0.51 | $0.45 | 21,259 | $1.20 M |
| 10/08/2024 | $0.52 | $0.48 (-6.39%) | $0.52 | $0.45 | 106,015 | $1.21 M |
| 10/07/2024 | $0.54 | $0.51 (-5.54%) | $0.55 | $0.51 | 35,933 | $1.28 M |
| 10/04/2024 | $0.54 | $0.55 (1.85%) | $0.55 | $0.52 | 32,041 | $1.38 M |
| 10/03/2024 | $0.55 | $0.53 (-3.49%) | $0.55 | $0.52 | 52,000 | $1.34 M |
| 10/02/2024 | $0.53 | $0.53 (-0.28%) | $0.54 | $0.52 | 39,812 | $1.33 M |
| 10/01/2024 | $0.54 | $0.52 (-3.83%) | $0.55 | $0.51 | 219,100 | $1.31 M |
| 09/30/2024 | $0.70 | $0.56 (-19.93%) | $0.70 | $0.55 | 903,160 | $1.41 M |
| 09/27/2024 | $0.69 | $0.67 (-1.56%) | $0.70 | $0.67 | 101,100 | $1.70 M |
| 09/26/2024 | $0.74 | $0.68 (-7.92%) | $0.74 | $0.67 | 81,406 | $1.71 M |
| 09/25/2024 | $0.76 | $0.72 (-5.49%) | $0.76 | $0.67 | 107,300 | $1.81 M |
| 09/24/2024 | $0.79 | $0.76 (-4.12%) | $0.82 | $0.71 | 153,032 | $1.92 M |
| 09/23/2024 | $0.83 | $0.79 (-4.54%) | $0.84 | $0.78 | 102,593 | $1.99 M |
| 09/20/2024 | $0.84 | $0.82 (-3.18%) | $0.84 | $0.80 | 39,955 | $2.05 M |
| 09/19/2024 | $0.82 | $0.83 (0.54%) | $0.83 | $0.80 | 106,700 | $2.08 M |
| 09/18/2024 | $0.84 | $0.80 (-4.07%) | $0.84 | $0.80 | 165,600 | $2.02 M |
| 09/17/2024 | $0.81 | $0.82 (1.77%) | $0.84 | $0.79 | 266,446 | $2.08 M |
| 09/16/2024 | $0.83 | $0.81 (-2.36%) | $0.83 | $0.79 | 75,100 | $2.04 M |
| 09/13/2024 | $0.81 | $0.83 (2.09%) | $0.84 | $0.79 | 226,300 | $2.09 M |
| 09/12/2024 | $0.81 | $0.83 (2.53%) | $0.85 | $0.80 | 127,439 | $2.10 M |
| 09/11/2024 | $0.84 | $0.80 (-4.29%) | $0.85 | $0.76 | 426,020 | $2.02 M |
| 09/10/2024 | $0.95 | $0.85 (-10.06%) | $0.95 | $0.81 | 321,500 | $2.15 M |
| 09/09/2024 | $0.84 | $0.96 (14.65%) | $1.06 | $0.80 | 935,738 | $2.42 M |
| 09/06/2024 | $0.79 | $0.88 (11.92%) | $1.04 | $0.72 | 5.54 M | $2.22 M |
| 09/05/2024 | $0.81 | $0.75 (-7.49%) | $0.85 | $0.72 | 566,900 | $1.89 M |
| 09/04/2024 | $0.83 | $0.81 (-3.06%) | $0.84 | $0.80 | 153,946 | $2.03 M |
| 09/03/2024 | $0.77 | $0.86 (11.22%) | $0.95 | $0.77 | 1.59 M | $2.16 M |
| 08/30/2024 | $0.79 | $0.76 (-3.29%) | $0.80 | $0.76 | 49,300 | $1.92 M |
| 08/29/2024 | $0.76 | $0.80 (5.28%) | $0.82 | $0.74 | 162,200 | $2.01 M |
| 08/28/2024 | $0.75 | $0.75 (0.15%) | $0.79 | $0.74 | 45,236 | $1.89 M |
| 08/27/2024 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.74 | 47,900 | $1.89 M |
| 08/26/2024 | $0.73 | $0.78 (6.3%) | $0.80 | $0.73 | 67,969 | $1.95 M |
| 08/23/2024 | $0.73 | $0.73 (0.41%) | $0.74 | $0.71 | 24,942 | $1.84 M |