Heliostar Metals Ltd. (FRA:RGG1)
Germany · Delayed Price · Currency is EUR 1.950
-0.110 (-5.34%)
Jan 29, 2026, 4:00 PM EST
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -2.82% | 6,410 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -5.34% | 75,000 |
| Jan 28, 2026 | 2.00 | 2.11 | 2.00 | 2.06 | 2.06 | 7.29% | 75,500 |
| Jan 27, 2026 | 1.96 | 2.02 | 1.92 | 1.92 | 1.92 | -5.88% | 15,209 |
| Jan 26, 2026 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | 9.68% | 35,634 |
| Jan 23, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 3.05% | 9,000 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.99% | - |
| Jan 21, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 3.01% | 250 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.93% | - |
| Jan 19, 2026 | 1.85 | 1.97 | 1.85 | 1.88 | 1.88 | 12.91% | 25,500 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -4.31% | 11,810 |
| Jan 15, 2026 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | 2.35% | 5,785 |
| Jan 14, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | -3.41% | 16,654 |
| Jan 13, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | - | 5,821 |
| Jan 12, 2026 | 1.69 | 1.84 | 1.69 | 1.76 | 1.76 | 7.65% | 12,551 |
| Jan 9, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 5,607 |
| Jan 8, 2026 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 4.11% | 109,400 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jan 6, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 4.92% | 1,650 |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jan 2, 2026 | 1.61 | 1.65 | 1.52 | 1.52 | 1.52 | -11.66% | 5,050 |
| Dec 30, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | -1.72% | 3,000 |
| Dec 29, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 1.75% | 1,500 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -8.04% | 5,850 |
| Dec 22, 2025 | 1.74 | 1.87 | 1.74 | 1.87 | 1.87 | 9.38% | 1,200 |
| Dec 19, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -4.21% | 1,000 |
| Dec 18, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 7.23% | 8,500 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.06% | - |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.17% | - |
| Dec 15, 2025 | 1.64 | 1.80 | 1.64 | 1.72 | 1.72 | 4.57% | 11,000 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 7.54% | 2,150 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.56% | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Dec 9, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 0.32% | 5,113 |
| Dec 8, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | -4.01% | 5,870 |
| Dec 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | - |
| Dec 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 2, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 12,500 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 198,153 |
| Nov 28, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 6.93% | 17,100 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.68% | - |
| Nov 26, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.67% | 275 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Nov 24, 2025 | 1.22 | 1.48 | 1.22 | 1.48 | 1.48 | 10.45% | 14,157 |
| Nov 21, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 8.50% | 4,250 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Nov 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.72% | 3,057 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |