Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	0.80	0.83	0.75	0.78	0.78	-1.28%	169,248
Mar 18, 2025	0.78	0.81	0.77	0.79	0.79	5.33%	235,403
Mar 17, 2025	0.73	0.75	0.73	0.75	0.75	4.49%	138,785
Mar 14, 2025	0.73	0.76	0.71	0.72	0.72	-1.24%	183,952
Mar 13, 2025	0.69	0.74	0.67	0.73	0.73	6.10%	448,277
Mar 12, 2025	0.67	0.69	0.67	0.69	0.69	4.33%	209,455
Mar 11, 2025	0.66	0.67	0.62	0.66	0.66	6.36%	239,233
Mar 10, 2025	0.66	0.67	0.61	0.62	0.62	-6.47%	179,849
Mar 7, 2025	0.64	0.66	0.64	0.66	0.66	3.31%	186,534
Mar 6, 2025	0.60	0.65	0.59	0.64	0.64	7.18%	103,246
Mar 5, 2025	0.53	0.60	0.53	0.60	0.60	13.58%	124,626
Mar 4, 2025	0.53	0.56	0.50	0.52	0.52	-1.45%	132,755
Mar 3, 2025	0.56	0.60	0.53	0.53	0.53	-4.60%	89,105
Feb 28, 2025	0.58	0.58	0.55	0.56	0.56	-2.08%	242,890
Feb 27, 2025	0.60	0.60	0.56	0.57	0.57	-4.14%	218,722
Feb 26, 2025	0.60	0.61	0.59	0.59	0.59	-2.52%	129,544
Feb 25, 2025	0.64	0.64	0.59	0.61	0.61	-3.04%	331,409
Feb 24, 2025	0.67	0.67	0.62	0.63	0.63	-2.00%	186,574
Feb 21, 2025	0.67	0.67	0.63	0.64	0.64	-5.18%	255,181
Feb 20, 2025	0.62	0.68	0.62	0.68	0.68	9.18%	353,562
Feb 19, 2025	0.63	0.65	0.61	0.62	0.62	-2.18%	148,575
Feb 18, 2025	0.64	0.65	0.61	0.63	0.63	-0.68%	121,193
Feb 14, 2025	0.69	0.69	0.64	0.64	0.64	-4.75%	215,221
Feb 13, 2025	0.70	0.70	0.66	0.67	0.67	0.01%	92,256
Feb 12, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	80,784
Feb 11, 2025	0.66	0.68	0.62	0.66	0.66	0.12%	218,693