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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.32	2.4	2.4	2.4	2.25	3,300
December 22, 2025	2.29	2.29	2.29	2.3	2.23	3,600
December 19, 2025	2.11	2.18	2.18	2.18	2.06	2,222
December 18, 2025	2.11	2.11	2.11	2.11	2.11	600
December 17, 2025	2.06	2.06	2.06	2.06	2.06	0
December 16, 2025	2.03	2.06	2.06	2.06	2.03	313
December 15, 2025	2.05	2.05	2.05	2.05	2.05	425
December 12, 2025	2.1	2.04	2.04	2.2	2.04	3,576
December 11, 2025	2.18	2.13	2.13	2.2	2.13	5,830
December 10, 2025	2.32	2.32	2.32	2.32	2.32	0
December 09, 2025	2.29	2.32	2.32	2.35	2.15	1,504
December 08, 2025	2.17	2.35	2.35	2.35	2.17	6,900
December 05, 2025	2.34	2.34	2.34	2.34	2.34	325
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

Helix BioPharma Corp. (HBP.TO) TSX