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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.48	1.5	1.5	1.5	1.4	9,900
September 09, 2025	1.48	1.48	1.48	1.5	1.48	1,000
September 08, 2025	1.48	1.45	1.45	1.48	1.45	236
September 05, 2025	1.43	1.45	1.45	1.45	1.38	8,102
September 04, 2025	1.43	1.4	1.4	1.43	1.37	2,320
September 03, 2025	1.38	1.36	1.36	1.38	1.3	10,900
September 02, 2025	1.37	1.34	1.34	1.37	1.34	601
August 29, 2025	1.27	1.36	1.36	1.36	1.27	13,905
August 28, 2025	1.32	1.3	1.3	1.33	1.28	6,200
August 27, 2025	1.3	1.32	1.32	1.33	1.25	8,800
August 26, 2025	1.4	1.32	1.32	1.4	1.25	8,700
August 25, 2025	1.39	1.47	1.47	1.47	1.37	19,400
August 22, 2025	1.31	1.35	1.35	1.35	1.31	3,000
August 21, 2025	1.35	1.35	1.35	1.35	1.35	6,505
August 20, 2025	1.38	1.35	1.35	1.38	1.34	6,200
August 19, 2025	1.38	1.38	1.38	1.38	1.3	6,673
August 18, 2025	1.33	1.37	1.37	1.4	1.3	11,600
August 15, 2025	1.2	1.29	1.29	1.29	1.2	16,701
August 14, 2025	1.12	1.22	1.22	1.22	1.12	8,401

Helix BioPharma Corp. (HBP.TO) TSX