Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.20	2.33	2.18	2.30	2.30	4.55%	369,706
Oct 26, 2026	2.24	2.25	2.16	2.20	2.20	-0.90%	596,175
Oct 23, 2026	2.24	2.25	2.15	2.22	2.22	-2.20%	746,811
Oct 22, 2026	2.41	2.47	2.24	2.27	2.27	-9.20%	673,681
Oct 21, 2026	2.53	2.55	2.44	2.50	2.50	-0.79%	514,930
Oct 20, 2026	2.45	2.60	2.42	2.52	2.52	1.61%	852,268
Oct 19, 2026	2.40	2.50	2.40	2.48	2.48	2.48%	445,102
Oct 16, 2026	2.34	2.50	2.32	2.42	2.42	5.68%	822,220
Oct 15, 2026	2.36	2.38	2.23	2.29	2.29	0.88%	779,927
Oct 14, 2026	2.36	2.40	2.23	2.27	2.27	-6.97%	722,390
Oct 13, 2026	2.55	2.55	2.39	2.44	2.44	-4.31%	406,143
Oct 9, 2026	2.42	2.60	2.36	2.55	2.55	10.39%	718,483
Oct 8, 2026	2.32	2.42	2.29	2.31	2.31	-0.43%	614,430
Oct 7, 2026	2.50	2.50	2.32	2.32	2.32	-9.38%	599,160
Oct 6, 2026	2.48	2.58	2.42	2.56	2.56	5.79%	486,670
Oct 5, 2026	2.39	2.44	2.33	2.42	2.42	2.98%	610,323
Oct 2, 2026	2.36	2.38	2.27	2.35	2.35	2.62%	385,236
Oct 1, 2026	2.35	2.44	2.26	2.29	2.29	-2.55%	449,091
Sep 30, 2026	2.38	2.41	2.31	2.35	2.35	1.29%	445,722
Sep 29, 2026	2.34	2.37	2.25	2.32	2.32	0.87%	550,927
Sep 28, 2026	2.22	2.38	2.20	2.30	2.30	1.32%	1,102,939
Sep 25, 2026	2.33	2.33	2.25	2.27	2.27	0.44%	365,812
Sep 24, 2026	2.28	2.28	2.24	2.26	2.26	-3.42%	324,447
Sep 23, 2026	2.45	2.45	2.28	2.34	2.34	-4.49%	313,411
Sep 22, 2026	2.34	2.46	2.31	2.45	2.45	5.60%	380,276
Sep 21, 2026	2.36	2.36	2.30	2.32	2.32	-	338,015
Sep 18, 2026	2.30	2.38	2.25	2.32	2.32	0.43%	4,798,647
Sep 17, 2026	2.25	2.35	2.24	2.31	2.31	5.48%	630,962
Sep 16, 2026	2.24	2.28	2.14	2.19	2.19	-3.52%	747,291
Sep 15, 2026	2.26	2.31	2.22	2.27	2.27	-	395,570
Sep 14, 2026	2.16	2.32	2.13	2.27	2.27	2.25%	796,870
Sep 11, 2026	2.33	2.36	2.20	2.22	2.22	-3.48%	359,520
Sep 10, 2026	2.37	2.37	2.26	2.30	2.30	-4.56%	477,760
Sep 9, 2026	2.33	2.42	2.31	2.41	2.41	4.78%	721,451
Sep 8, 2026	2.29	2.37	2.26	2.30	2.30	1.32%	654,650
Sep 4, 2026	2.32	2.32	2.26	2.27	2.27	-2.16%	258,173
Sep 3, 2026	2.32	2.42	2.31	2.32	2.32	2.20%	359,571
Sep 2, 2026	2.14	2.31	2.14	2.27	2.27	5.09%	551,857
Sep 1, 2026	2.22	2.27	2.16	2.16	2.16	-4.85%	304,959
Aug 31, 2026	2.31	2.31	2.21	2.27	2.27	-0.44%	218,810
Aug 28, 2026	2.37	2.39	2.23	2.28	2.28	-2.56%	461,270
Aug 27, 2026	2.34	2.35	2.31	2.34	2.34	1.74%	350,713
Aug 26, 2026	2.36	2.37	2.29	2.30	2.30	-2.13%	275,036
Aug 25, 2026	2.28	2.38	2.24	2.35	2.35	2.62%	229,522
Aug 24, 2026	2.39	2.39	2.26	2.29	2.29	-1.29%	376,356
Aug 21, 2026	2.37	2.40	2.28	2.32	2.32	-	611,003
Aug 20, 2026	2.30	2.34	2.24	2.32	2.32	2.20%	357,708
Aug 19, 2026	2.23	2.30	2.20	2.27	2.27	6.07%	640,335
Aug 18, 2026	2.20	2.20	2.07	2.14	2.14	-1.83%	637,016
Aug 17, 2026	2.09	2.26	2.09	2.18	2.18	5.31%	536,789