Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
2.160
-0.062 (-2.77%)
Feb 4, 2026, 1:27 PM EST
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.23 | 2.23 | 2.14 | 2.14 | - | -3.69% | 12,192 |
| Feb 3, 2026 | 2.25 | 2.25 | 2.11 | 2.22 | 2.22 | 7.60% | 363,358 |
| Feb 2, 2026 | 2.19 | 2.20 | 2.01 | 2.07 | 2.07 | -3.95% | 291,430 |
| Jan 30, 2026 | 2.27 | 2.29 | 2.09 | 2.15 | 2.15 | -8.90% | 644,971 |
| Jan 29, 2026 | 2.42 | 2.52 | 2.24 | 2.36 | 2.36 | -3.67% | 263,435 |
| Jan 28, 2026 | 2.44 | 2.57 | 2.40 | 2.45 | 2.45 | - | 333,399 |
| Jan 27, 2026 | 2.41 | 2.45 | 2.25 | 2.45 | 2.45 | 3.38% | 525,837 |
| Jan 26, 2026 | 2.27 | 2.46 | 2.27 | 2.37 | 2.37 | 4.87% | 443,028 |
| Jan 23, 2026 | 2.17 | 2.26 | 2.14 | 2.26 | 2.26 | 5.12% | 281,295 |
| Jan 22, 2026 | 2.20 | 2.21 | 2.14 | 2.15 | 2.15 | -0.23% | 194,653 |
| Jan 21, 2026 | 2.19 | 2.22 | 2.12 | 2.16 | 2.16 | -0.69% | 199,270 |
| Jan 20, 2026 | 2.27 | 2.27 | 2.15 | 2.17 | 2.17 | 0.98% | 612,624 |
| Jan 16, 2026 | 2.10 | 2.16 | 1.99 | 2.15 | 2.15 | 6.86% | 151,288 |
| Jan 15, 2026 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | 2.13% | 219,171 |
| Jan 14, 2026 | 2.01 | 2.04 | 1.94 | 1.97 | 1.97 | 1.03% | 193,156 |
| Jan 13, 2026 | 2.09 | 2.09 | 1.94 | 1.95 | 1.95 | -3.99% | 408,978 |
| Jan 12, 2026 | 2.16 | 2.16 | 2.00 | 2.03 | 2.03 | 4.37% | 277,633 |
| Jan 9, 2026 | 1.93 | 1.96 | 1.90 | 1.95 | 1.94 | 1.73% | 226,409 |
| Jan 8, 2026 | 1.89 | 1.95 | 1.85 | 1.91 | 1.91 | 0.31% | 119,293 |
| Jan 7, 2026 | 1.87 | 1.91 | 1.81 | 1.91 | 1.91 | 1.93% | 163,523 |
| Jan 6, 2026 | 1.88 | 1.93 | 1.84 | 1.87 | 1.87 | - | 155,691 |
| Jan 5, 2026 | 1.82 | 1.96 | 1.81 | 1.87 | 1.87 | 2.41% | 303,496 |
| Jan 2, 2026 | 1.80 | 1.88 | 1.78 | 1.83 | 1.83 | -0.76% | 181,409 |
| Dec 31, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -2.39% | 195,159 |
| Dec 30, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -1.41% | 209,150 |
| Dec 29, 2025 | 2.11 | 2.11 | 1.87 | 1.91 | 1.91 | -7.81% | 304,169 |
| Dec 26, 2025 | 2.10 | 2.20 | 2.00 | 2.07 | 2.07 | 4.12% | 172,600 |
| Dec 24, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 2.15% | 61,207 |
| Dec 23, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -2.50% | 377,877 |
| Dec 22, 2025 | 2.13 | 2.21 | 2.00 | 2.00 | 2.00 | -3.01% | 377,100 |
| Dec 19, 2025 | 1.99 | 2.09 | 1.98 | 2.06 | 2.06 | 4.67% | 193,823 |
| Dec 18, 2025 | 2.06 | 2.08 | 1.97 | 1.97 | 1.97 | -1.50% | 170,180 |
| Dec 17, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | 1.99% | 149,196 |
| Dec 16, 2025 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -3.87% | 115,051 |
| Dec 15, 2025 | 1.97 | 2.16 | 1.96 | 2.04 | 2.04 | 4.29% | 314,084 |
| Dec 12, 2025 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | 3.60% | 475,921 |
| Dec 11, 2025 | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | 3.17% | 392,980 |
| Dec 10, 2025 | 1.80 | 1.86 | 1.76 | 1.83 | 1.83 | 0.05% | 205,400 |
| Dec 9, 2025 | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | 4.04% | 83,854 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -3.93% | 224,084 |
| Dec 5, 2025 | 1.82 | 1.91 | 1.82 | 1.83 | 1.83 | -4.14% | 219,183 |
| Dec 4, 2025 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 1.43% | 106,145 |
| Dec 3, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 0.27% | 221,086 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | 2.18% | 312,304 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.81 | 1.84 | 1.84 | -3.32% | 224,875 |
| Nov 28, 2025 | 1.89 | 1.94 | 1.81 | 1.90 | 1.90 | 5.56% | 242,350 |
| Nov 26, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 5.88% | 204,403 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.32 | 1.70 | 1.70 | 3.72% | 1,494,479 |
| Nov 24, 2025 | 1.47 | 1.65 | 1.47 | 1.64 | 1.64 | 12.26% | 437,456 |
| Nov 21, 2025 | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -2.67% | 205,799 |