Skip to main content
logo
Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.590
+0.090 (6.00%)
At close: Mar 27, 2026

HSTXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.421.621.421.591.596.00%189,256
Mar 26, 20261.601.601.481.501.50-5.66%284,943
Mar 25, 20261.721.721.581.591.594.19%184,780
Mar 24, 20261.441.541.441.531.535.97%279,521
Mar 23, 20261.341.491.301.441.446.67%232,959
Mar 20, 20261.461.481.321.351.35-7.53%309,815
Mar 19, 20261.431.481.271.461.46-6.11%532,333
Mar 18, 20261.691.761.551.561.55-9.06%281,017
Mar 17, 20261.611.791.611.711.71-113,815
Mar 16, 20261.611.761.611.711.71-0.58%291,282
Mar 13, 20261.871.871.711.721.72-8.02%367,685
Mar 12, 20261.891.891.831.871.87-1.06%219,397
Mar 11, 20261.961.961.811.891.89-1.56%205,447
Mar 10, 20261.901.971.901.921.921.05%166,353
Mar 9, 20261.791.941.791.901.90-4.04%181,901
Mar 6, 20261.882.011.831.981.983.13%120,623
Mar 5, 20261.961.961.891.921.92-2.49%221,527
Mar 4, 20261.872.101.871.971.97-0.05%155,329
Mar 3, 20262.122.141.901.971.97-8.37%380,874
Mar 2, 20262.312.312.132.152.15-1.83%416,808
Feb 27, 20262.222.252.092.192.19-205,611
Feb 26, 20262.252.252.112.192.19-1.79%169,443
Feb 25, 20262.152.232.122.232.234.69%309,802
Feb 24, 20262.022.181.952.132.132.65%460,835
Feb 23, 20262.082.142.042.082.08-1.66%360,501
Feb 20, 20261.992.131.992.112.111.44%166,089
Feb 19, 20261.902.081.902.082.088.90%113,309
Feb 18, 20261.931.931.831.911.911.87%211,677
Feb 17, 20262.072.071.821.881.88-8.54%308,981
Feb 13, 20261.962.061.962.052.056.05%174,085
Feb 12, 20262.092.091.911.931.93-9.21%229,093
Feb 11, 20262.182.182.072.132.13-1.39%152,103
Feb 10, 20262.142.172.112.162.161.03%242,451
Feb 9, 20262.102.192.102.142.142.79%290,174
Feb 6, 20261.952.091.952.082.085.00%255,907
Feb 5, 20262.042.161.971.981.98-9.92%349,314
Feb 4, 20262.232.302.132.202.20-1.08%288,428
Feb 3, 20262.252.252.112.222.227.60%363,358
Feb 2, 20262.192.202.012.072.07-3.95%291,430
Jan 30, 20262.272.292.092.152.15-8.90%644,971
Jan 29, 20262.422.522.242.362.36-3.67%263,435
Jan 28, 20262.442.572.402.452.45-333,399
Jan 27, 20262.412.452.252.452.453.38%525,837
Jan 26, 20262.272.462.272.372.374.87%443,028
Jan 23, 20262.172.262.142.262.265.12%281,295
Jan 22, 20262.202.212.142.152.15-0.23%194,653
Jan 21, 20262.192.222.122.162.16-0.69%199,270
Jan 20, 20262.272.272.152.172.170.98%612,624
Jan 16, 20262.102.161.992.152.156.86%151,288
Jan 15, 20261.962.061.962.012.012.13%219,171