Heliostar Metals Ltd. (HSTXF)

Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.40	0.41	0.40	0.41	0.41	1.25%	26,084
Dec 23, 2024	0.42	0.42	0.40	0.40	0.40	-3.61%	36,326
Dec 20, 2024	0.38	0.42	0.38	0.42	0.42	3.62%	168,610
Dec 19, 2024	0.39	0.42	0.39	0.40	0.40	1.56%	89,392
Dec 18, 2024	0.39	0.41	0.38	0.39	0.39	0.60%	186,935
Dec 17, 2024	0.41	0.42	0.38	0.39	0.39	-3.23%	114,647
Dec 16, 2024	0.49	0.49	0.40	0.41	0.41	-5.08%	77,422
Dec 13, 2024	0.45	0.45	0.43	0.43	0.43	-5.09%	122,124
Dec 12, 2024	0.47	0.47	0.44	0.45	0.45	-3.28%	54,293
Dec 11, 2024	0.45	0.47	0.45	0.46	0.46	5.18%	54,722
Dec 10, 2024	0.45	0.46	0.44	0.44	0.44	-1.78%	78,058
Dec 9, 2024	0.47	0.48	0.45	0.45	0.45	-2.02%	121,776
Dec 6, 2024	0.47	0.47	0.45	0.46	0.46	-2.20%	96,430
Dec 5, 2024	0.48	0.49	0.46	0.47	0.47	-0.07%	159,600
Dec 4, 2024	0.49	0.49	0.46	0.47	0.47	-2.89%	129,025
Dec 3, 2024	0.50	0.50	0.47	0.48	0.48	4.09%	166,436
Dec 2, 2024	0.41	0.49	0.41	0.47	0.47	2.20%	328,300
Nov 29, 2024	0.44	0.47	0.44	0.46	0.46	3.43%	64,549
Nov 27, 2024	0.44	0.44	0.41	0.44	0.44	-0.92%	37,290
Nov 26, 2024	0.44	0.46	0.44	0.44	0.44	-0.63%	44,500
Nov 25, 2024	0.47	0.47	0.43	0.45	0.45	-2.23%	106,715
Nov 22, 2024	0.38	0.47	0.38	0.46	0.46	6.98%	233,276
Nov 21, 2024	0.42	0.44	0.42	0.43	0.43	4.20%	23,480
Nov 20, 2024	0.43	0.43	0.41	0.41	0.41	-2.30%	67,157
Nov 19, 2024	0.45	0.45	0.40	0.42	0.42	-6.64%	94,545
Nov 18, 2024	0.39	0.46	0.39	0.45	0.45	18.29%	222,768
Nov 15, 2024	0.41	0.41	0.38	0.38	0.38	-3.11%	49,901
Nov 14, 2024	0.41	0.41	0.36	0.39	0.39	0.32%	91,855
Nov 13, 2024	0.38	0.40	0.37	0.39	0.39	5.66%	157,724
Nov 12, 2024	0.36	0.37	0.35	0.37	0.37	1.65%	154,683
Nov 11, 2024	0.41	0.42	0.35	0.36	0.36	-10.92%	160,269
Nov 8, 2024	0.40	0.42	0.40	0.41	0.41	2.74%	88,481
Nov 7, 2024	0.40	0.40	0.38	0.40	0.40	4.63%	227,675
Nov 6, 2024	0.40	0.44	0.38	0.38	0.38	-9.26%	369,121
Nov 5, 2024	0.42	0.43	0.41	0.42	0.42	2.17%	99,022
Nov 4, 2024	0.41	0.44	0.41	0.41	0.41	-3.85%	106,589
Nov 1, 2024	0.43	0.44	0.43	0.43	0.43	1.52%	113,354
Oct 31, 2024	0.44	0.45	0.41	0.42	0.42	-4.82%	110,746
Oct 30, 2024	0.47	0.49	0.42	0.44	0.44	-6.12%	95,568
Oct 29, 2024	0.47	0.48	0.46	0.47	0.47	2.15%	89,209
Oct 28, 2024	0.47	0.47	0.45	0.46	0.46	-1.08%	81,197
Oct 25, 2024	0.48	0.50	0.46	0.47	0.47	-4.77%	122,792
Oct 24, 2024	0.50	0.50	0.48	0.49	0.49	-1.21%	141,280
Oct 23, 2024	0.53	0.53	0.47	0.49	0.49	-1.26%	97,412
Oct 22, 2024	0.51	0.52	0.49	0.50	0.50	0.16%	250,623
Oct 21, 2024	0.50	0.53	0.49	0.50	0.50	2.02%	203,268
Oct 18, 2024	0.48	0.50	0.48	0.49	0.49	0.76%	262,898
Oct 17, 2024	0.54	0.54	0.47	0.49	0.49	2.17%	200,126
Oct 16, 2024	0.47	0.49	0.46	0.48	0.48	1.70%	170,761
Oct 15, 2024	0.45	0.48	0.45	0.47	0.47	-0.43%	73,081
Oct 14, 2024	0.50	0.50	0.46	0.47	0.47	-0.16%	55,803
Oct 11, 2024	0.45	0.48	0.45	0.47	0.47	4.74%	111,588
Oct 10, 2024	0.48	0.48	0.43	0.45	0.45	-8.16%	238,841
Oct 9, 2024	0.55	0.55	0.45	0.49	0.49	4.26%	70,789
Oct 8, 2024	0.43	0.47	0.42	0.47	0.47	7.39%	129,612
Oct 7, 2024	0.46	0.48	0.43	0.44	0.44	-2.67%	401,410
Oct 4, 2024	0.43	0.46	0.43	0.45	0.45	9.80%	187,843
Oct 3, 2024	0.42	0.43	0.41	0.41	0.41	-3.76%	85,892
Oct 2, 2024	0.37	0.44	0.37	0.43	0.43	13.73%	269,754
Oct 1, 2024	0.38	0.40	0.37	0.37	0.37	2.38%	188,703
Sep 30, 2024	0.38	0.39	0.37	0.37	0.37	-5.19%	184,715
Sep 27, 2024	0.41	0.41	0.38	0.39	0.39	-4.06%	196,266
Sep 26, 2024	0.40	0.42	0.39	0.40	0.40	0.78%	567,167
Sep 25, 2024	0.37	0.40	0.35	0.40	0.40	6.16%	414,743
Sep 24, 2024	0.39	0.39	0.37	0.38	0.38	4.48%	626,015
Sep 23, 2024	0.34	0.39	0.34	0.36	0.36	7.49%	321,555
Sep 20, 2024	0.31	0.35	0.31	0.33	0.33	7.74%	332,462
Sep 19, 2024	0.30	0.31	0.30	0.31	0.31	5.44%	311,324
Sep 18, 2024	0.30	0.30	0.29	0.29	0.29	1.38%	75,320
Sep 17, 2024	0.30	0.30	0.28	0.29	0.29	-4.70%	23,160
Sep 16, 2024	0.28	0.31	0.28	0.30	0.30	8.02%	243,002
Sep 13, 2024	0.26	0.28	0.26	0.28	0.28	4.33%	183,874
Sep 12, 2024	0.25	0.27	0.24	0.27	0.27	8.00%	190,837
Sep 11, 2024	0.22	0.25	0.22	0.25	0.25	12.61%	110,649
Sep 10, 2024	0.22	0.23	0.22	0.22	0.22	1.19%	109,279
Sep 9, 2024	0.23	0.23	0.22	0.22	0.22	-7.35%	35,000
Sep 6, 2024	0.24	0.24	0.22	0.24	0.24	-3.31%	85,191
Sep 5, 2024	0.25	0.25	0.24	0.24	0.24	0.57%	15,274
Sep 4, 2024	0.26	0.26	0.24	0.24	0.24	-1.62%	14,466
Sep 3, 2024	0.25	0.25	0.24	0.25	0.25	-2.98%	108,317
Aug 30, 2024	0.26	0.26	0.25	0.26	0.26	-1.10%	54,288
Aug 29, 2024	0.26	0.26	0.26	0.26	0.26	0.80%	43,125
Aug 28, 2024	0.26	0.26	0.26	0.26	0.26	-3.43%	23,363
Aug 27, 2024	0.26	0.27	0.26	0.27	0.27	1.15%	22,046
Aug 26, 2024	0.23	0.27	0.23	0.26	0.26	-0.76%	39,482
Aug 23, 2024	0.26	0.28	0.26	0.26	0.26	0.76%	35,565
Aug 22, 2024	0.27	0.27	0.26	0.26	0.26	1.87%	45,786
Aug 21, 2024	0.27	0.27	0.25	0.26	0.26	-0.69%	62,119
Aug 20, 2024	0.27	0.27	0.26	0.26	0.26	-0.38%	29,230
Aug 19, 2024	0.28	0.28	0.26	0.26	0.26	-3.45%	105,459
Aug 16, 2024	0.26	0.29	0.26	0.27	0.27	2.79%	188,121
Aug 15, 2024	0.24	0.27	0.24	0.26	0.26	11.02%	66,411
Aug 14, 2024	0.23	0.24	0.23	0.24	0.24	0.90%	11,129
Aug 13, 2024	0.23	0.23	0.23	0.23	0.23	4.00%	47,900
Aug 12, 2024	0.23	0.23	0.22	0.22	0.22	-0.31%	30,506
Aug 9, 2024	0.22	0.23	0.22	0.23	0.23	0.36%	15,803
Aug 8, 2024	0.22	0.22	0.22	0.22	0.22	2.18%	25,622
Aug 7, 2024	0.23	0.24	0.22	0.22	0.22	-2.40%	40,116
Aug 6, 2024	0.21	0.23	0.20	0.23	0.23	8.94%	104,468
Aug 5, 2024	0.20	0.22	0.20	0.21	0.21	-0.05%	105,550

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.