Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.830
-0.079 (-4.14%)
At close: Dec 5, 2025
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.82 | 1.91 | 1.82 | 1.83 | 1.83 | -4.14% | 219,183 |
| Dec 4, 2025 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 1.43% | 106,145 |
| Dec 3, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 0.27% | 221,086 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | 2.18% | 312,304 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -3.32% | 224,875 |
| Nov 28, 2025 | 1.89 | 1.94 | 1.81 | 1.90 | 1.90 | 5.56% | 242,350 |
| Nov 26, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.88% | 204,403 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.32 | 1.70 | 1.70 | 3.72% | 1,494,479 |
| Nov 24, 2025 | 1.47 | 1.65 | 1.47 | 1.64 | 1.64 | 12.26% | 437,456 |
| Nov 21, 2025 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 205,799 |
| Nov 20, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 2.39% | 227,748 |
| Nov 19, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.46 | 1.03% | 119,753 |
| Nov 18, 2025 | 1.39 | 1.47 | 1.37 | 1.45 | 1.45 | 3.87% | 276,781 |
| Nov 17, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 0.43% | 192,608 |
| Nov 14, 2025 | 1.35 | 1.41 | 1.30 | 1.39 | 1.39 | -0.36% | 180,956 |
| Nov 13, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | -3.93% | 140,790 |
| Nov 12, 2025 | 1.38 | 1.45 | 1.35 | 1.45 | 1.45 | 6.06% | 138,220 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -3.59% | 185,327 |
| Nov 10, 2025 | 1.31 | 1.46 | 1.31 | 1.42 | 1.42 | 8.90% | 381,694 |
| Nov 7, 2025 | 1.21 | 1.32 | 1.21 | 1.30 | 1.30 | 0.31% | 226,170 |
| Nov 6, 2025 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | 2.28% | 291,981 |
| Nov 5, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 4.18% | 69,097 |
| Nov 4, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -8.13% | 208,111 |
| Nov 3, 2025 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | 1.37% | 107,404 |
| Oct 31, 2025 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | -1.65% | 154,875 |
| Oct 30, 2025 | 1.31 | 1.35 | 1.25 | 1.33 | 1.33 | 6.56% | 225,948 |
| Oct 29, 2025 | 1.21 | 1.31 | 1.20 | 1.25 | 1.25 | 3.31% | 127,009 |
| Oct 28, 2025 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 216,242 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -4.54% | 335,998 |
| Oct 24, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -0.99% | 125,403 |
| Oct 23, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | 0.61% | 112,629 |
| Oct 22, 2025 | 1.29 | 1.33 | 1.25 | 1.30 | 1.30 | -1.21% | 243,780 |
| Oct 21, 2025 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | -9.96% | 324,386 |
| Oct 20, 2025 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 6.54% | 374,749 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -8.27% | 281,624 |
| Oct 16, 2025 | 1.50 | 1.58 | 1.46 | 1.50 | 1.50 | -0.73% | 322,080 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.39 | 1.51 | 1.51 | 6.94% | 214,832 |
| Oct 14, 2025 | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | -3.88% | 291,869 |
| Oct 13, 2025 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 5.76% | 222,523 |
| Oct 10, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 361,001 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -3.38% | 373,521 |
| Oct 8, 2025 | 1.37 | 1.50 | 1.37 | 1.48 | 1.48 | 6.47% | 358,883 |
| Oct 7, 2025 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -0.71% | 423,946 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 8.11% | 610,004 |
| Oct 3, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -2.78% | 242,312 |
| Oct 2, 2025 | 1.35 | 1.39 | 1.27 | 1.33 | 1.33 | -1.70% | 363,987 |
| Oct 1, 2025 | 1.28 | 1.37 | 1.25 | 1.36 | 1.35 | 4.23% | 338,261 |
| Sep 30, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -0.61% | 128,349 |
| Sep 29, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | 0.62% | 278,288 |
| Sep 26, 2025 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 193,418 |