Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.180
-0.010 (-0.84%)
Sep 12, 2025, 2:32 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.34% | 171,527 |
| Sep 11, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 174,663 |
| Sep 10, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -0.17% | 217,631 |
| Sep 9, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.50% | 139,256 |
| Sep 8, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 3.10% | 280,290 |
| Sep 5, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 227,604 |
| Sep 4, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | -0.18% | 329,448 |
| Sep 3, 2025 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | - | 337,749 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.11 | 1.13 | 1.13 | 0.71% | 337,749 |
| Aug 29, 2025 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 3.21% | 134,446 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -0.09% | 303,754 |
| Aug 27, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 448,892 |
| Aug 26, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 7.03% | 192,170 |
| Aug 25, 2025 | 0.97 | 1.02 | 0.95 | 0.95 | 0.95 | -0.21% | 220,181 |
| Aug 22, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 2.32% | 293,863 |
| Aug 21, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.40% | 66,662 |
| Aug 20, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 1.95% | 72,635 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -4.42% | 72,082 |
| Aug 18, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 0.79% | 110,181 |
| Aug 15, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -1.20% | 97,856 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.83% | 53,151 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -2.76% | 95,439 |
| Aug 12, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | 0.33% | 61,634 |
| Aug 11, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -0.02% | 136,540 |
| Aug 8, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.37% | 140,179 |
| Aug 7, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | 0.89% | 303,553 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | 7.08% | 170,102 |
| Aug 5, 2025 | 0.87 | 0.89 | 0.85 | 0.89 | 0.89 | 1.73% | 132,489 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 2.94% | 111,475 |
| Aug 1, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 4.59% | 181,084 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.17% | 65,139 |
| Jul 30, 2025 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -4.14% | 169,765 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -3.45% | 200,899 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.60% | 189,707 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -5.26% | 259,655 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -1.73% | 185,702 |
| Jul 23, 2025 | 0.99 | 1.02 | 0.93 | 0.97 | 0.97 | -1.53% | 286,124 |
| Jul 22, 2025 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 11.55% | 455,299 |
| Jul 21, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 1.81% | 245,046 |
| Jul 18, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.10% | 174,336 |
| Jul 17, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -1.80% | 210,311 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.73% | 64,258 |
| Jul 15, 2025 | 0.90 | 0.93 | 0.86 | 0.91 | 0.91 | 0.25% | 221,653 |
| Jul 14, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -3.01% | 289,313 |
| Jul 11, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.08% | 177,143 |
| Jul 10, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -0.16% | 130,259 |
| Jul 9, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.04% | 89,599 |
| Jul 8, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -3.27% | 68,219 |
| Jul 7, 2025 | 0.94 | 0.97 | 0.91 | 0.96 | 0.96 | 0.21% | 168,456 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.24% | 73,301 |