Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.680
+0.110 (7.01%)
Nov 6, 2026, 3:58 PM EST
HSTXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.56 | 1.68 | 1.53 | 1.68 | 1.68 | 7.01% | 69,784 |
| Nov 5, 2026 | 1.72 | 1.72 | 1.50 | 1.57 | 1.57 | -1.88% | 473,556 |
| Nov 4, 2026 | 1.52 | 1.63 | 1.50 | 1.60 | 1.60 | 13.48% | 300,804 |
| Nov 3, 2026 | 1.46 | 1.48 | 1.39 | 1.41 | 1.41 | -3.42% | 258,173 |
| Nov 2, 2026 | 1.47 | 1.54 | 1.45 | 1.46 | 1.46 | -1.02% | 207,975 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.40 | 1.48 | 1.48 | -4.22% | 594,357 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -3.87% | 349,608 |
| Oct 28, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 1.60 | -2.61% | 127,956 |
| Oct 27, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | 4.78% | 171,332 |
| Oct 26, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 224,686 |
| Oct 23, 2026 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 412,614 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.61 | 1.62 | 1.62 | -8.66% | 258,686 |
| Oct 21, 2026 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | -0.76% | 258,846 |
| Oct 20, 2026 | 1.74 | 1.85 | 1.74 | 1.79 | 1.79 | 2.11% | 270,986 |
| Oct 19, 2026 | 1.75 | 1.77 | 1.71 | 1.75 | 1.75 | 2.94% | 291,875 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | 3.79% | 269,750 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.56 | 1.64 | 1.64 | 3.21% | 182,154 |
| Oct 14, 2026 | 1.71 | 1.78 | 1.56 | 1.59 | 1.59 | -7.19% | 508,980 |
| Oct 13, 2026 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -3.12% | 134,682 |
| Oct 12, 2026 | 1.73 | 1.79 | 1.70 | 1.77 | 1.77 | -0.56% | 63,209 |
| Oct 9, 2026 | 1.61 | 1.83 | 1.59 | 1.78 | 1.78 | 9.57% | 273,009 |
| Oct 8, 2026 | 1.65 | 1.71 | 1.62 | 1.62 | 1.62 | -2.20% | 503,016 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.63 | 1.66 | 1.66 | -8.48% | 361,903 |
| Oct 6, 2026 | 1.73 | 1.82 | 1.71 | 1.81 | 1.81 | 6.47% | 337,708 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | 1.70 | 3.31% | 193,522 |
| Oct 2, 2026 | 1.61 | 1.67 | 1.59 | 1.65 | 1.65 | 2.20% | 158,307 |
| Oct 1, 2026 | 1.66 | 1.69 | 1.58 | 1.61 | 1.61 | -3.01% | 150,848 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | 1.16% | 233,784 |
| Sep 29, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 0.46% | 298,500 |
| Sep 28, 2026 | 1.55 | 1.69 | 1.54 | 1.63 | 1.63 | 0.21% | 654,524 |
| Sep 25, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 2.45% | 158,267 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.75% | 243,940 |
| Sep 23, 2026 | 1.74 | 1.76 | 1.61 | 1.64 | 1.64 | -6.17% | 197,573 |
| Sep 22, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 6.31% | 100,005 |
| Sep 21, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 182,619 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.49% | 557,493 |
| Sep 17, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 6.69% | 119,330 |
| Sep 16, 2026 | 1.64 | 1.69 | 1.53 | 1.57 | 1.57 | -2.79% | 144,353 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.31% | 200,343 |
| Sep 14, 2026 | 1.55 | 1.65 | 1.53 | 1.62 | 1.62 | 1.25% | 78,002 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.57 | 1.60 | 1.60 | -3.03% | 61,605 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -4.68% | 93,704 |
| Sep 9, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | 1.73 | 3.87% | 99,932 |
| Sep 8, 2026 | 1.65 | 1.72 | 1.64 | 1.67 | 1.67 | 1.62% | 119,763 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -3.16% | 161,691 |
| Sep 3, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | 3.26% | 110,896 |
| Sep 2, 2026 | 1.57 | 1.67 | 1.55 | 1.64 | 1.64 | 5.13% | 283,141 |
| Sep 1, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 124,240 |
| Aug 31, 2026 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 107,398 |
| Aug 28, 2026 | 1.69 | 1.72 | 1.61 | 1.64 | 1.64 | -2.38% | 144,793 |