Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.93	0.95	0.92	0.93	-	0.47%	36,300
May 29, 2025	0.99	0.99	0.93	0.93	0.93	-3.96%	110,157
May 28, 2025	1.00	1.00	0.95	0.96	0.96	-2.65%	196,060
May 27, 2025	0.95	1.00	0.92	0.99	0.99	5.71%	270,500
May 23, 2025	0.90	0.95	0.89	0.94	0.94	6.42%	203,903
May 22, 2025	0.90	0.93	0.88	0.88	0.88	-0.83%	260,123
May 21, 2025	0.89	0.90	0.88	0.89	0.89	0.21%	196,583
May 20, 2025	0.87	0.90	0.87	0.89	0.89	2.76%	51,239
May 19, 2025	0.86	0.87	0.85	0.86	0.86	0.04%	75,248
May 16, 2025	0.84	0.86	0.82	0.86	0.86	1.04%	89,155
May 15, 2025	0.77	0.86	0.77	0.85	0.85	9.97%	194,449
May 14, 2025	0.80	0.80	0.76	0.78	0.78	-2.12%	113,914
May 13, 2025	0.80	0.81	0.79	0.79	0.79	-1.82%	186,760
May 12, 2025	0.85	0.89	0.80	0.81	0.81	-8.43%	236,507
May 9, 2025	0.94	0.96	0.87	0.88	0.88	-4.76%	164,715
May 8, 2025	0.94	0.94	0.90	0.93	0.93	0.61%	57,868
May 7, 2025	0.90	0.92	0.87	0.92	0.92	2.16%	153,933
May 6, 2025	0.87	0.90	0.84	0.90	0.90	12.98%	241,451
May 5, 2025	0.79	0.80	0.77	0.80	0.80	3.19%	58,551
May 2, 2025	0.78	0.79	0.76	0.77	0.77	-0.01%	123,634
May 1, 2025	0.87	0.87	0.76	0.77	0.77	-8.08%	278,754
Apr 30, 2025	0.82	0.85	0.81	0.84	0.84	2.05%	86,927
Apr 29, 2025	0.83	0.84	0.80	0.82	0.82	-1.78%	103,483
Apr 28, 2025	0.77	0.84	0.77	0.84	0.84	8.99%	328,483
Apr 25, 2025	0.74	0.77	0.73	0.77	0.77	5.39%	193,901
Apr 24, 2025	0.75	0.75	0.73	0.73	0.73	0.46%	243,237
Apr 23, 2025	0.80	0.80	0.70	0.73	0.73	-7.72%	355,988
Apr 22, 2025	0.84	0.84	0.78	0.79	0.79	-4.45%	334,305
Apr 21, 2025	0.85	0.85	0.82	0.82	0.82	0.94%	171,758
Apr 17, 2025	0.81	0.85	0.80	0.82	0.82	-4.01%	158,800
Apr 16, 2025	0.87	0.89	0.83	0.85	0.85	-1.51%	392,951
Apr 15, 2025	0.82	0.86	0.78	0.86	0.86	8.58%	305,591
Apr 14, 2025	0.72	0.81	0.72	0.79	0.79	3.22%	227,603
Apr 11, 2025	0.80	0.81	0.77	0.77	0.77	3.49%	248,195
Apr 10, 2025	0.74	0.75	0.65	0.74	0.74	2.62%	284,544
Apr 9, 2025	0.64	0.73	0.64	0.73	0.73	18.85%	363,251
Apr 8, 2025	0.62	0.66	0.60	0.61	0.61	1.11%	235,502
Apr 7, 2025	0.63	0.63	0.52	0.60	0.60	1.15%	401,240
Apr 4, 2025	0.64	0.65	0.57	0.60	0.60	-9.04%	247,662
Apr 3, 2025	0.67	0.68	0.62	0.66	0.66	-4.00%	270,084
Apr 2, 2025	0.71	0.71	0.68	0.68	0.68	-3.80%	88,171
Apr 1, 2025	0.71	0.71	0.67	0.71	0.71	0.07%	194,162
Mar 31, 2025	0.74	0.74	0.69	0.71	0.71	-1.46%	289,364
Mar 28, 2025	0.72	0.73	0.69	0.72	0.72	2.13%	217,052
Mar 27, 2025	0.70	0.73	0.69	0.71	0.71	0.95%	229,299
Mar 26, 2025	0.71	0.72	0.70	0.70	0.70	-3.00%	116,827
Mar 25, 2025	0.72	0.73	0.70	0.72	0.72	1.65%	135,598
Mar 24, 2025	0.71	0.72	0.70	0.71	0.71	-0.26%	169,221
Mar 21, 2025	0.72	0.72	0.69	0.71	0.71	-2.01%	288,071
Mar 20, 2025	0.72	0.74	0.68	0.72	0.72	-7.07%	651,887