Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.98	3.03	2.88	2.98	2.98	-1.65%	516,079
Feb 25, 2026	2.90	3.06	2.90	3.03	3.03	4.48%	469,803
Feb 24, 2026	2.84	2.98	2.73	2.90	2.90	1.40%	726,517
Feb 23, 2026	2.83	2.94	2.77	2.86	2.86	0.35%	649,611
Feb 20, 2026	2.88	2.92	2.79	2.85	2.85	0.35%	806,822
Feb 19, 2026	2.68	2.87	2.62	2.84	2.84	8.40%	516,473
Feb 18, 2026	2.59	2.65	2.50	2.62	2.62	3.15%	573,775
Feb 17, 2026	2.70	2.70	2.49	2.54	2.54	-8.30%	498,164
Feb 13, 2026	2.65	2.81	2.65	2.77	2.77	5.32%	384,323
Feb 12, 2026	2.79	2.80	2.60	2.63	2.63	-5.73%	503,467
Feb 11, 2026	2.98	2.98	2.79	2.79	2.79	-4.45%	354,257
Feb 10, 2026	2.88	2.93	2.85	2.92	2.92	0.69%	287,348
Feb 9, 2026	2.87	2.97	2.87	2.90	2.90	2.11%	531,870
Feb 6, 2026	2.75	2.86	2.75	2.84	2.84	5.19%	313,260
Feb 5, 2026	2.87	2.94	2.68	2.70	2.70	-9.70%	1,098,935
Feb 4, 2026	3.01	3.06	2.91	2.99	2.99	-0.66%	536,617
Feb 3, 2026	3.02	3.06	2.88	3.01	3.01	6.74%	526,937
Feb 2, 2026	2.83	3.00	2.76	2.82	2.82	-1.40%	674,147
Jan 30, 2026	2.90	3.11	2.82	2.86	2.86	-11.46%	986,038
Jan 29, 2026	3.30	3.40	3.04	3.23	3.23	-1.52%	902,959
Jan 28, 2026	3.38	3.47	3.27	3.28	3.28	-	669,443
Jan 27, 2026	3.28	3.34	3.07	3.28	3.28	1.23%	952,781
Jan 26, 2026	3.24	3.33	3.12	3.24	3.24	4.85%	1,281,462
Jan 23, 2026	2.94	3.10	2.94	3.09	3.09	4.39%	656,309
Jan 22, 2026	3.00	3.05	2.96	2.96	2.96	-0.67%	634,232
Jan 21, 2026	3.05	3.07	2.94	2.98	2.98	-1.32%	627,382
Jan 20, 2026	3.07	3.10	2.97	3.02	3.02	-	863,892
Jan 19, 2026	3.06	3.09	2.95	3.02	3.02	0.67%	722,773
Jan 16, 2026	2.84	3.00	2.76	3.00	3.00	6.38%	587,529
Jan 15, 2026	2.73	2.87	2.71	2.82	2.82	3.30%	631,012
Jan 14, 2026	2.76	2.83	2.68	2.73	2.73	0.74%	1,020,083
Jan 13, 2026	2.88	2.90	2.69	2.71	2.71	-4.58%	787,482
Jan 12, 2026	2.84	2.95	2.78	2.84	2.84	4.80%	753,829
Jan 9, 2026	2.66	2.72	2.63	2.71	2.71	1.88%	570,509
Jan 8, 2026	2.64	2.72	2.56	2.66	2.66	0.76%	442,794
Jan 7, 2026	2.55	2.64	2.47	2.64	2.64	1.54%	318,813
Jan 6, 2026	2.60	2.61	2.55	2.60	2.60	1.56%	318,760
Jan 5, 2026	2.55	2.66	2.52	2.56	2.56	1.99%	312,555
Jan 2, 2026	2.61	2.61	2.45	2.51	2.51	-0.79%	399,466
Dec 31, 2025	2.58	2.61	2.50	2.53	2.53	-2.69%	286,473
Dec 30, 2025	2.65	2.66	2.58	2.60	2.60	-1.89%	318,305
Dec 29, 2025	2.75	2.76	2.55	2.65	2.65	-3.28%	494,263
Dec 24, 2025	2.73	2.74	2.67	2.74	2.74	1.48%	83,881
Dec 23, 2025	2.77	2.77	2.66	2.70	2.70	-1.82%	529,807
Dec 22, 2025	3.05	3.05	2.73	2.75	2.75	-3.85%	594,400
Dec 19, 2025	2.79	2.87	2.74	2.86	2.86	5.15%	484,714
Dec 18, 2025	2.81	2.86	2.69	2.72	2.72	-2.51%	534,260
Dec 17, 2025	2.69	2.80	2.69	2.79	2.79	2.57%	402,293
Dec 16, 2025	2.74	2.79	2.69	2.72	2.72	-2.51%	451,557
Dec 15, 2025	2.70	2.97	2.70	2.79	2.79	3.72%	1,022,376