5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
-16.44%
3 MONTH PERFORMANCE
-66.58%
6 MONTH PERFORMANCE
-92.04%
YEAR-TO-DATE PERFORMANCE
-84.96%
1 YEAR PERFORMANCE
-91.73%
New Era Helium, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.92 | $0.99 (7.61%) | $1.00 | $0.86 | 168,546 | $12.53 M |
| 04/30/2025 | $0.90 | $0.90 (-0.08%) | $0.94 | $0.85 | 95,771 | $12.03 M |
| 04/29/2025 | $0.95 | $0.88 (-7.37%) | $1.04 | $0.88 | 173,000 | $11.73 M |
| 04/28/2025 | $1.00 | $0.96 (-4%) | $1.07 | $0.91 | 169,900 | $12.79 M |
| 04/25/2025 | $0.92 | $1.00 (8.23%) | $1.06 | $0.88 | 179,700 | $13.33 M |
| 04/24/2025 | $0.89 | $0.92 (3.48%) | $0.95 | $0.85 | 117,200 | $12.30 M |
| 04/23/2025 | $0.80 | $0.88 (9.5%) | $0.95 | $0.80 | 177,500 | $11.67 M |
| 04/22/2025 | $0.82 | $0.80 (-2.56%) | $0.87 | $0.78 | 127,300 | $10.66 M |
| 04/21/2025 | $0.94 | $0.82 (-12.09%) | $0.94 | $0.82 | 170,700 | $10.95 M |
| 04/17/2025 | $0.91 | $0.95 (4.18%) | $0.96 | $0.89 | 195,500 | $12.63 M |
| 04/16/2025 | $0.87 | $0.90 (2.98%) | $0.96 | $0.83 | 171,400 | $11.97 M |
| 04/15/2025 | $0.89 | $0.89 (-0.22%) | $0.99 | $0.86 | 236,000 | $11.86 M |
| 04/14/2025 | $0.99 | $0.92 (-7.07%) | $1.09 | $0.87 | 273,100 | $12.26 M |
| 04/11/2025 | $0.91 | $0.91 (-0.55%) | $0.99 | $0.87 | 159,400 | $12.06 M |
| 04/10/2025 | $1.02 | $0.98 (-4.41%) | $1.15 | $0.86 | 237,900 | $12.99 M |
| 04/09/2025 | $0.78 | $1.00 (29.03%) | $1.07 | $0.78 | 440,800 | $13.33 M |
| 04/08/2025 | $0.83 | $0.80 (-4.08%) | $1.00 | $0.75 | 176,600 | $10.65 M |
| 04/07/2025 | $0.69 | $0.81 (15.99%) | $1.02 | $0.68 | 640,100 | $10.73 M |
| 04/04/2025 | $0.81 | $0.73 (-9.88%) | $0.84 | $0.71 | 234,200 | $9.73 M |
| 04/03/2025 | $1.00 | $0.90 (-10%) | $1.00 | $0.90 | 164,200 | $11.99 M |
| 04/02/2025 | $1.06 | $1.07 (0.94%) | $1.19 | $1.05 | 75,300 | $14.26 M |
| 04/01/2025 | $1.19 | $1.08 (-9.24%) | $1.23 | $1.01 | 330,500 | $14.39 M |
| 03/31/2025 | $1.39 | $1.14 (-17.99%) | $1.39 | $1.12 | 118,700 | $15.19 M |
| 03/28/2025 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.26 | 137,200 | $18.39 M |
| 03/27/2025 | $1.42 | $1.40 (-1.41%) | $1.47 | $1.40 | 52,500 | $18.66 M |
| 03/26/2025 | $1.63 | $1.44 (-11.66%) | $1.83 | $1.43 | 155,900 | $19.19 M |
| 03/25/2025 | $1.79 | $1.65 (-7.82%) | $1.89 | $1.63 | 171,200 | $21.99 M |
| 03/24/2025 | $2.25 | $1.81 (-19.56%) | $2.36 | $1.77 | 184,400 | $24.12 M |
| 03/21/2025 | $2.28 | $2.20 (-3.51%) | $2.36 | $2.16 | 116,200 | $29.32 M |
| 03/20/2025 | $2.52 | $2.36 (-6.35%) | $2.67 | $2.17 | 75,100 | $31.45 M |
| 03/19/2025 | $2.32 | $2.51 (8.19%) | $2.51 | $2.25 | 122,400 | $33.45 M |
| 03/18/2025 | $2.29 | $2.29 (0%) | $2.38 | $2.11 | 183,600 | $30.52 M |
| 03/17/2025 | $1.75 | $2.18 (24.57%) | $2.30 | $1.70 | 232,800 | $29.05 M |
| 03/14/2025 | $1.50 | $1.70 (13.33%) | $1.70 | $1.38 | 86,400 | $22.66 M |
| 03/13/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.34 | 57,300 | $18.66 M |
| 03/12/2025 | $1.55 | $1.38 (-10.97%) | $1.55 | $1.29 | 115,800 | $18.39 M |
| 03/11/2025 | $1.57 | $1.45 (-7.64%) | $1.59 | $1.36 | 171,500 | $19.32 M |
| 03/10/2025 | $1.86 | $1.48 (-20.43%) | $1.86 | $1.45 | 272,500 | $19.72 M |
| 03/07/2025 | $1.96 | $1.87 (-4.59%) | $2.00 | $1.72 | 113,700 | $24.92 M |
| 03/06/2025 | $2.11 | $1.91 (-9.48%) | $2.12 | $1.80 | 73,700 | $25.45 M |
| 03/05/2025 | $2.12 | $2.05 (-3.3%) | $2.16 | $1.99 | 94,200 | $27.32 M |
| 03/04/2025 | $1.83 | $2.09 (14.21%) | $2.23 | $1.45 | 225,400 | $27.85 M |
| 03/03/2025 | $2.07 | $1.94 (-6.28%) | $2.20 | $1.78 | 179,300 | $25.85 M |
| 02/28/2025 | $2.45 | $2.14 (-12.65%) | $2.45 | $2.03 | 256,700 | $28.52 M |
| 02/27/2025 | $2.68 | $2.45 (-8.58%) | $3.10 | $2.37 | 564,400 | $32.65 M |
| 02/26/2025 | $2.59 | $2.54 (-1.93%) | $2.61 | $2.45 | 76,700 | $33.85 M |
| 02/25/2025 | $2.71 | $2.55 (-5.9%) | $2.72 | $2.40 | 174,300 | $33.98 M |
| 02/24/2025 | $2.85 | $2.74 (-3.86%) | $2.96 | $2.60 | 192,400 | $36.51 M |
| 02/21/2025 | $3.10 | $2.84 (-8.39%) | $3.10 | $2.60 | 253,300 | $37.85 M |
| 02/20/2025 | $3.15 | $3.07 (-2.54%) | $3.20 | $2.89 | 294,800 | $40.91 M |
| 02/19/2025 | $2.75 | $3.08 (12%) | $3.10 | $2.75 | 376,700 | $41.05 M |
| 02/18/2025 | $2.50 | $2.75 (10%) | $2.80 | $2.42 | 350,700 | $36.65 M |
| 02/14/2025 | $2.46 | $2.40 (-2.44%) | $2.50 | $2.40 | 136,700 | $31.98 M |
| 02/13/2025 | $2.48 | $2.46 (-0.81%) | $2.52 | $2.36 | 125,600 | $32.78 M |
| 02/12/2025 | $2.41 | $2.46 (2.07%) | $2.50 | $2.35 | 103,500 | $32.78 M |
| 02/11/2025 | $2.53 | $2.45 (-3.16%) | $2.60 | $2.36 | 176,100 | $32.65 M |
| 02/10/2025 | $2.37 | $2.55 (7.59%) | $2.68 | $2.37 | 344,300 | $33.98 M |
| 02/07/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.34 | 140,700 | $32.12 M |
| 02/06/2025 | $2.63 | $2.48 (-5.7%) | $2.63 | $2.41 | 259,700 | $33.05 M |
| 02/05/2025 | $2.53 | $2.60 (2.77%) | $2.64 | $2.51 | 169,600 | $34.65 M |
| 02/04/2025 | $2.53 | $2.59 (2.37%) | $2.75 | $2.50 | 243,700 | $34.52 M |
| 02/03/2025 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.44 | 320,100 | $33.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
