Helix BioPharma Corp. - HBP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.4	2.33	2.33	2.4	2.33	2,789
December 03, 2025	2.33	2.4	2.4	2.4	2.3	2,841
December 02, 2025	2.3	2.4	2.4	2.4	2.3	1,300
December 01, 2025	2.31	2.34	2.34	2.34	2.31	1,617
November 28, 2025	2.31	2.32	2.32	2.32	2.31	6,608
November 27, 2025	2.32	2.32	2.32	2.32	2.32	0
November 26, 2025	2.27	2.32	2.32	2.32	2.23	1,002
November 25, 2025	2.25	2.31	2.31	2.31	2.24	308
November 24, 2025	2.24	2.3	2.3	2.32	2.24	2,900
November 21, 2025	2.26	2.32	2.32	2.36	2.25	916
November 20, 2025	2.45	2.4	2.4	2.48	2.35	3,500
November 19, 2025	2.42	2.45	2.45	2.45	2.35	1,000
November 18, 2025	2.26	2.44	2.44	2.47	2.2	2,927
November 17, 2025	2.39	2.45	2.45	2.6	2.39	800
November 14, 2025	2.28	2.35	2.35	2.35	2.28	700
November 13, 2025	2.19	2.23	2.23	2.25	2.16	2,900
November 12, 2025	2.08	2.2	2.2	2.2	2.08	818
November 11, 2025	2.01	2.1	2.1	2.1	2.01	540
November 10, 2025	2.09	2.08	2.08	2.1	2.05	1,629
November 07, 2025	2.05	2.1	2.1	2.1	2.03	1,225
November 06, 2025	2	2.03	2.03	2.06	2	701
November 05, 2025	2.01	2	2	2.06	1.99	1,600
November 04, 2025	2.09	2.05	2.05	2.09	1.93	2,600
November 03, 2025	2.05	2.11	2.11	2.15	2.05	5,000
October 31, 2025	1.87	2	2	2.2	1.87	2,300
October 30, 2025	2.12	2.16	2.16	2.23	2.11	1,001
October 29, 2025	2	2.17	2.17	2.28	1.88	5,236
October 28, 2025	2.12	2.09	2.09	2.12	2.09	301
October 27, 2025	2.09	2.13	2.13	2.28	2.06	5,430
October 24, 2025	1.92	2.09	2.09	2.3	1.92	5,103
October 23, 2025	2.08	2.2	2.2	2.25	2.08	2,600
October 22, 2025	2.01	2.4	2.4	2.4	2.01	2,002
October 21, 2025	2.61	2.41	2.41	2.61	2.25	5,800
October 20, 2025	2.75	2.4	2.4	2.75	1.89	9,637
October 17, 2025	2.3	2.13	2.13	2.48	2.06	6,800
October 16, 2025	2.5	2.48	2.48	2.5	2.26	10,331
October 15, 2025	3	2.5	2.5	3	2.15	17,700
October 14, 2025	2.67	2.75	2.75	2.8	2.65	7,142
October 10, 2025	2.77	2.4	2.4	3.72	2	37,426
October 09, 2025	4	2.8	2.8	4	2.71	49,300
October 08, 2025	4.97	3.93	3.93	4.97	3.8	18,329
October 07, 2025	5.01	5	5	5.22	4.56	31,700
October 06, 2025	3.75	5.31	5.31	5.4	3.48	56,300
October 03, 2025	2.78	3.95	3.95	4.25	2.78	56,800
October 02, 2025	2.38	2.91	2.91	3.87	2.38	37,300
October 01, 2025	2	2	2	2	1.89	5,211
September 30, 2025	1.54	1.69	1.69	1.69	1.54	13,000
September 29, 2025	1.6	1.59	1.59	1.6	1.59	1,315
September 26, 2025	1.56	1.59	1.59	1.59	1.51	3,300
September 25, 2025	1.55	1.52	1.52	1.55	1.52	1,300
September 24, 2025	1.58	1.59	1.59	1.59	1.58	300
September 23, 2025	1.49	1.6	1.6	1.6	1.49	800
September 22, 2025	1.6	1.55	1.55	1.6	1.49	5,900
September 19, 2025	1.52	1.51	1.51	1.52	1.46	3,100
September 18, 2025	1.47	1.51	1.51	1.51	1.47	1,000
September 17, 2025	1.46	1.5	1.5	1.51	1.46	3,220
September 16, 2025	1.51	1.47	1.47	1.51	1.47	1,300
September 15, 2025	1.52	1.52	1.52	1.52	1.52	115
September 12, 2025	1.52	1.52	1.52	1.52	1.52	909
September 11, 2025	1.51	1.51	1.51	1.51	1.51	1,240

Helix BioPharma Corp. (HBP.TO) TSX