Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.110 (8.21%)
Aug 7, 2026, 3:25 PM EST
HSTXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.40 | 1.47 | 1.39 | 1.44 | 1.44 | 7.72% | 322,459 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.30 | 1.34 | 1.34 | - | 131,074 |
| Aug 5, 2026 | 1.24 | 1.35 | 1.20 | 1.34 | 1.34 | 13.56% | 283,580 |
| Aug 4, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.43% | 190,087 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 4.91% | 45,353 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 80,928 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 275,290 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.11 | 1.15 | 1.15 | -0.95% | 153,442 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.77% | 112,656 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | 2.54% | 103,396 |
| Jul 24, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -2.48% | 128,732 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.11 | 1.17 | 1.17 | -2.90% | 172,287 |
| Jul 22, 2026 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | - | 116,828 |
| Jul 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.99% | 78,249 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.10 | 1.17 | 1.17 | 2.63% | 143,250 |
| Jul 17, 2026 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 114,212 |
| Jul 16, 2026 | 1.18 | 1.30 | 1.11 | 1.13 | 1.13 | -5.04% | 292,198 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -2.90% | 262,208 |
| Jul 14, 2026 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | 0.04% | 122,701 |
| Jul 13, 2026 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -5.77% | 142,295 |
| Jul 10, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.62% | 57,981 |
| Jul 9, 2026 | 1.29 | 1.40 | 1.29 | 1.34 | 1.34 | -1.11% | 127,916 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -3.64% | 127,541 |
| Jul 7, 2026 | 1.50 | 1.54 | 1.37 | 1.40 | 1.40 | -4.69% | 120,979 |
| Jul 6, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 3.91% | 144,815 |
| Jul 2, 2026 | 1.38 | 1.52 | 1.38 | 1.42 | 1.41 | 2.81% | 286,211 |
| Jul 1, 2026 | 1.22 | 1.44 | 1.22 | 1.38 | 1.38 | 9.21% | 243,533 |
| Jun 30, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 2.02% | 358,896 |
| Jun 29, 2026 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | -2.76% | 384,583 |
| Jun 26, 2026 | 1.15 | 1.31 | 1.15 | 1.27 | 1.27 | 0.79% | 446,269 |
| Jun 25, 2026 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | 14.55% | 350,807 |
| Jun 24, 2026 | 1.21 | 1.28 | 1.10 | 1.10 | 1.10 | -6.70% | 314,470 |
| Jun 23, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -6.72% | 262,452 |
| Jun 22, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -1.86% | 173,623 |
| Jun 18, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -0.92% | 244,248 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -4.55% | 217,665 |
| Jun 16, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.15% | 123,136 |
| Jun 15, 2026 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 4.64% | 196,396 |
| 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 |