Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.83	0.83	0.81	0.82	0.82	-1.64%	162,559
Jun 26, 2025	0.85	0.86	0.83	0.83	0.83	1.04%	212,953
Jun 25, 2025	0.84	0.86	0.82	0.82	0.82	-0.55%	103,578
Jun 24, 2025	0.87	0.87	0.81	0.83	0.83	-4.71%	291,275
Jun 23, 2025	0.90	0.92	0.87	0.87	0.87	2.00%	154,297
Jun 20, 2025	0.89	0.91	0.85	0.85	0.85	-4.40%	310,088
Jun 18, 2025	0.91	0.92	0.89	0.89	0.89	-0.87%	155,385
Jun 17, 2025	0.98	0.98	0.90	0.90	0.90	-5.26%	123,068
Jun 16, 2025	0.94	0.97	0.93	0.95	0.95	-0.53%	80,981
Jun 13, 2025	0.99	0.99	0.95	0.96	0.96	0.01%	123,661
Jun 12, 2025	0.96	0.97	0.93	0.96	0.96	0.53%	174,054
Jun 11, 2025	0.96	0.96	0.94	0.95	0.95	0.37%	61,504
Jun 10, 2025	0.94	0.95	0.92	0.95	0.95	-0.89%	131,950
Jun 9, 2025	0.96	1.00	0.94	0.96	0.96	-0.52%	186,265
Jun 6, 2025	1.00	1.01	0.96	0.96	0.96	-4.95%	167,534
Jun 5, 2025	1.07	1.08	1.00	1.01	1.01	-4.08%	328,115
Jun 4, 2025	1.00	1.08	1.00	1.05	1.05	3.74%	440,560
Jun 3, 2025	0.98	1.02	0.96	1.02	1.02	4.64%	147,007
Jun 2, 2025	0.93	1.01	0.93	0.97	0.97	1.17%	225,582
May 30, 2025	0.93	0.96	0.92	0.96	0.96	3.58%	128,780
May 29, 2025	0.99	0.99	0.93	0.93	0.93	-3.96%	110,157
May 28, 2025	1.00	1.00	0.95	0.96	0.96	-2.65%	196,060
May 27, 2025	0.95	1.00	0.92	0.99	0.99	5.71%	270,500
May 23, 2025	0.90	0.95	0.89	0.94	0.94	6.42%	203,903
May 22, 2025	0.90	0.93	0.88	0.88	0.88	-0.83%	260,123
May 21, 2025	0.89	0.90	0.88	0.89	0.89	0.21%	196,583
May 20, 2025	0.87	0.90	0.87	0.89	0.89	2.76%	51,239
May 19, 2025	0.86	0.87	0.85	0.86	0.86	0.04%	75,248
May 16, 2025	0.84	0.86	0.82	0.86	0.86	1.04%	89,155
May 15, 2025	0.77	0.86	0.77	0.85	0.85	9.97%	194,449
May 14, 2025	0.80	0.80	0.76	0.78	0.78	-2.12%	113,914
May 13, 2025	0.80	0.81	0.79	0.79	0.79	-1.82%	186,760
May 12, 2025	0.85	0.89	0.80	0.81	0.81	-8.43%	236,507
May 9, 2025	0.94	0.96	0.87	0.88	0.88	-4.76%	164,715
May 8, 2025	0.94	0.94	0.90	0.93	0.93	0.61%	57,868
May 7, 2025	0.90	0.92	0.87	0.92	0.92	2.16%	153,933
May 6, 2025	0.87	0.90	0.84	0.90	0.90	12.98%	241,451
May 5, 2025	0.79	0.80	0.77	0.80	0.80	3.19%	58,551
May 2, 2025	0.78	0.79	0.76	0.77	0.77	-0.01%	123,634
May 1, 2025	0.87	0.87	0.76	0.77	0.77	-8.08%	278,754
Apr 30, 2025	0.82	0.85	0.81	0.84	0.84	2.05%	86,927
Apr 29, 2025	0.83	0.84	0.80	0.82	0.82	-1.78%	103,483
Apr 28, 2025	0.77	0.84	0.77	0.84	0.84	8.99%	328,483
Apr 25, 2025	0.74	0.77	0.73	0.77	0.77	5.39%	193,901
Apr 24, 2025	0.75	0.75	0.73	0.73	0.73	0.46%	243,237
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