Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.304
+0.046 (3.62%)
At close: Jun 12, 2026
HSTXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.62% | 215,854 |
| Jun 11, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 4.36% | 257,675 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -1.51% | 463,642 |
| Jun 9, 2026 | 1.28 | 1.29 | 1.18 | 1.22 | 1.22 | -0.49% | 493,678 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -0.81% | 718,899 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.23 | 1.24 | 1.24 | -12.31% | 581,448 |
| Jun 4, 2026 | 1.39 | 1.47 | 1.39 | 1.41 | 1.41 | 0.28% | 86,829 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 120,990 |
| Jun 2, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 214,387 |
| Jun 1, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 151,213 |
| May 29, 2026 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 3.02% | 134,659 |
| May 28, 2026 | 1.46 | 1.50 | 1.43 | 1.48 | 1.48 | 1.76% | 53,514 |
| May 27, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.33% | 152,626 |
| May 26, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 0.67% | 372,145 |
| May 22, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -1.65% | 128,892 |
| May 21, 2026 | 1.46 | 1.58 | 1.44 | 1.52 | 1.52 | 3.06% | 209,389 |
| May 20, 2026 | 1.42 | 1.51 | 1.42 | 1.47 | 1.47 | 3.88% | 226,789 |
| May 19, 2026 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -6.90% | 365,849 |
| May 18, 2026 | 1.53 | 1.61 | 1.50 | 1.52 | 1.52 | 1.33% | 128,475 |
| May 15, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 161,199 |
| May 14, 2026 | 1.70 | 1.90 | 1.61 | 1.62 | 1.62 | -3.57% | 182,830 |
| May 13, 2026 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | 1.20% | 198,067 |
| May 12, 2026 | 1.71 | 1.71 | 1.58 | 1.66 | 1.66 | 0.61% | 247,393 |
| May 11, 2026 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 419,779 |
| May 8, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 100,165 |
| May 7, 2026 | 1.67 | 1.72 | 1.60 | 1.60 | 1.60 | -2.32% | 89,483 |
| May 6, 2026 | 1.55 | 1.67 | 1.55 | 1.64 | 1.64 | 6.36% | 129,933 |
| May 5, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | 0.13% | 386,422 |
| May 4, 2026 | 1.62 | 1.68 | 1.53 | 1.54 | 1.54 | -4.47% | 419,848 |
| May 1, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 2.29% | 131,806 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.57 | 1.57 | 1.57 | -3.20% | 94,635 |
| Apr 29, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.45% | 119,536 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -6.78% | 160,506 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.74% | 50,669 |
| Apr 24, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 1.24% | 117,830 |
| Apr 23, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | -1.39% | 156,950 |
| Apr 22, 2026 | 1.78 | 1.87 | 1.75 | 1.76 | 1.76 | -1.68% | 310,041 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -7.73% | 141,794 |
| Apr 20, 2026 | 1.87 | 1.95 | 1.86 | 1.94 | 1.94 | 1.04% | 100,053 |
| Apr 17, 2026 | 1.86 | 1.98 | 1.86 | 1.92 | 1.92 | 4.40% | 283,231 |
| Apr 16, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.18% | 60,410 |
| Apr 15, 2026 | 1.93 | 1.93 | 1.83 | 1.86 | 1.86 | -2.57% | 83,491 |
| Apr 14, 2026 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | 3.24% | 195,953 |
| Apr 13, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.54% | 93,535 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -0.53% | 121,915 |
| Apr 9, 2026 | 1.77 | 1.90 | 1.77 | 1.87 | 1.87 | 5.59% | 251,009 |
| Apr 8, 2026 | 1.91 | 1.98 | 1.75 | 1.77 | 1.77 | 4.18% | 176,212 |
| Apr 7, 2026 | 1.71 | 1.72 | 1.63 | 1.70 | 1.70 | -2.30% | 167,322 |
| Apr 6, 2026 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 1.16% | 190,167 |
| Apr 2, 2026 | 1.75 | 1.80 | 1.65 | 1.72 | 1.72 | -3.37% | 180,273 |