Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.920
+0.081 (4.40%)
At close: Apr 17, 2026
HSTXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,110 |
| 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% | 201,669 |
| Apr 8, 2026 | 1.91 | 1.98 | 1.75 | 1.77 | 1.77 | 4.18% | 174,934 |
| 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 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.73 | 1.78 | 1.78 | 2.30% | 251,734 |
| Mar 31, 2026 | 1.64 | 1.76 | 1.59 | 1.74 | 1.74 | 8.07% | 174,605 |
| Mar 30, 2026 | 1.52 | 1.70 | 1.52 | 1.61 | 1.61 | 1.26% | 127,344 |
| Mar 27, 2026 | 1.42 | 1.62 | 1.42 | 1.59 | 1.59 | 6.00% | 189,256 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -5.66% | 284,943 |
| Mar 25, 2026 | 1.72 | 1.72 | 1.58 | 1.59 | 1.59 | 4.19% | 184,780 |
| Mar 24, 2026 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 5.97% | 279,521 |
| Mar 23, 2026 | 1.34 | 1.49 | 1.30 | 1.44 | 1.44 | 6.67% | 232,959 |
| Mar 20, 2026 | 1.46 | 1.48 | 1.32 | 1.35 | 1.35 | -7.53% | 309,815 |
| Mar 19, 2026 | 1.43 | 1.48 | 1.27 | 1.46 | 1.46 | -6.11% | 532,333 |
| Mar 18, 2026 | 1.69 | 1.76 | 1.55 | 1.56 | 1.55 | -9.06% | 281,017 |
| Mar 17, 2026 | 1.61 | 1.79 | 1.61 | 1.71 | 1.71 | - | 113,815 |
| Mar 16, 2026 | 1.61 | 1.76 | 1.61 | 1.71 | 1.71 | -0.58% | 291,282 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.71 | 1.72 | 1.72 | -8.02% | 367,685 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 219,397 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -1.56% | 205,447 |
| Mar 10, 2026 | 1.90 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 166,353 |
| Mar 9, 2026 | 1.79 | 1.94 | 1.79 | 1.90 | 1.90 | -4.04% | 181,901 |
| Mar 6, 2026 | 1.88 | 2.01 | 1.83 | 1.98 | 1.98 | 3.13% | 120,623 |
| Mar 5, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -2.49% | 221,527 |
| Mar 4, 2026 | 1.87 | 2.10 | 1.87 | 1.97 | 1.97 | -0.05% | 155,329 |
| Mar 3, 2026 | 2.12 | 2.14 | 1.90 | 1.97 | 1.97 | -8.37% | 380,874 |
| Mar 2, 2026 | 2.31 | 2.31 | 2.13 | 2.15 | 2.15 | -1.83% | 416,808 |
| Feb 27, 2026 | 2.22 | 2.25 | 2.09 | 2.19 | 2.19 | - | 205,611 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.11 | 2.19 | 2.19 | -1.79% | 169,443 |
| Feb 25, 2026 | 2.15 | 2.23 | 2.12 | 2.23 | 2.23 | 4.69% | 309,802 |
| Feb 24, 2026 | 2.02 | 2.18 | 1.95 | 2.13 | 2.13 | 2.65% | 460,835 |
| Feb 23, 2026 | 2.08 | 2.14 | 2.04 | 2.08 | 2.08 | -1.66% | 360,501 |
| Feb 20, 2026 | 1.99 | 2.13 | 1.99 | 2.11 | 2.11 | 1.44% | 166,089 |
| Feb 19, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 8.90% | 113,309 |
| Feb 18, 2026 | 1.93 | 1.93 | 1.83 | 1.91 | 1.91 | 1.87% | 211,677 |
| Feb 17, 2026 | 2.07 | 2.07 | 1.82 | 1.88 | 1.88 | -8.54% | 308,981 |
| Feb 13, 2026 | 1.96 | 2.06 | 1.96 | 2.05 | 2.05 | 6.05% | 174,085 |
| Feb 12, 2026 | 2.09 | 2.09 | 1.91 | 1.93 | 1.93 | -9.21% | 229,093 |
| Feb 11, 2026 | 2.18 | 2.18 | 2.07 | 2.13 | 2.13 | -1.39% | 152,103 |
| Feb 10, 2026 | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | 1.03% | 242,451 |
| Feb 9, 2026 | 2.10 | 2.19 | 2.10 | 2.14 | 2.14 | 2.79% | 290,174 |
| Feb 6, 2026 | 1.95 | 2.09 | 1.95 | 2.08 | 2.08 | 5.00% | 255,907 |
| Feb 5, 2026 | 2.04 | 2.16 | 1.97 | 1.98 | 1.98 | -9.92% | 349,314 |