Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.470
+0.080 (5.76%)
Oct 13, 2025, 3:57 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.36 | 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 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -1.19% | 162,559 |
| Sep 24, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -4.89% | 301,992 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -2.21% | 381,307 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.42% | 341,778 |
| Sep 19, 2025 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 1.15% | 180,165 |
| Sep 18, 2025 | 1.28 | 1.36 | 1.24 | 1.30 | 1.30 | 5.69% | 230,346 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.40% | 335,750 |
| Sep 16, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -3.36% | 354,069 |
| Sep 15, 2025 | 1.21 | 1.30 | 1.19 | 1.28 | 1.28 | 7.04% | 616,404 |
| 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 |