Heliostar Metals Ltd. (HSTXF)
OTCMKTS · Delayed Price · Currency is USD
1.630
+0.039 (2.45%)
At close: Sep 25, 2026
HSTXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 96,018 |
| Aug 26, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 120,119 |
| Aug 25, 2026 | 1.66 | 1.72 | 1.63 | 1.71 | 1.71 | 2.95% | 129,210 |
| Aug 24, 2026 | 1.71 | 1.79 | 1.63 | 1.66 | 1.66 | -0.66% | 283,502 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -1.01% | 222,359 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | 1.69 | 2.36% | 155,190 |
| Aug 19, 2026 | 1.54 | 1.66 | 1.54 | 1.65 | 1.65 | 7.14% | 176,577 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | -2.19% | 183,033 |
| Aug 17, 2026 | 1.53 | 1.63 | 1.51 | 1.58 | 1.57 | 4.27% | 183,039 |
| Aug 14, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 3.50% | 95,696 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -2.01% | 63,267 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.07% | 304,796 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 1.81% | 406,171 |
| Aug 10, 2026 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 257,150 |
| 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 |