Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	2.05	2.12	2.05	2.07	2.07	1.97%	333,924
Aug 13, 2026	2.01	2.06	1.98	2.03	2.03	-1.93%	265,909
Aug 12, 2026	2.10	2.15	2.03	2.07	2.07	-	600,753
Aug 11, 2026	2.10	2.10	2.04	2.07	2.07	1.47%	445,682
Aug 10, 2026	2.05	2.07	1.97	2.04	2.04	1.49%	622,422
Aug 7, 2026	2.02	2.05	1.96	2.01	2.01	6.91%	532,852
Aug 6, 2026	1.90	1.90	1.83	1.88	1.88	1.62%	300,114
Aug 5, 2026	1.76	1.88	1.76	1.85	1.85	11.45%	493,894
Aug 4, 2026	1.68	1.71	1.65	1.66	1.66	3.75%	692,037
Jul 31, 2026	1.62	1.62	1.57	1.60	1.60	-1.84%	204,260
Jul 30, 2026	1.63	1.65	1.58	1.63	1.63	1.24%	1,002,526
Jul 29, 2026	1.62	1.66	1.55	1.61	1.61	-1.83%	514,598
Jul 28, 2026	1.65	1.65	1.58	1.64	1.64	-1.20%	259,513
Jul 27, 2026	1.63	1.69	1.60	1.66	1.66	3.11%	1,230,631