Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.06	1.07	1.03	1.03	1.03	-	15,437
Mar 28, 2025	1.03	1.05	0.99	1.03	1.03	0.98%	529,203
Mar 27, 2025	1.00	1.04	0.99	1.02	1.02	2.00%	593,500
Mar 26, 2025	1.03	1.03	1.00	1.00	1.00	-1.96%	488,800
Mar 25, 2025	1.02	1.04	1.00	1.02	1.02	-	5,416,300
Mar 24, 2025	1.02	1.02	0.99	1.02	1.02	-	561,727
Mar 21, 2025	1.02	1.02	1.00	1.02	1.02	-0.97%	489,000
Mar 20, 2025	1.05	1.06	0.98	1.03	1.03	-8.04%	1,942,600
Mar 19, 2025	1.14	1.15	1.07	1.12	1.12	-1.75%	328,500
Mar 18, 2025	1.09	1.17	1.09	1.14	1.14	4.59%	796,700
Mar 17, 2025	1.05	1.09	1.04	1.09	1.09	7.92%	462,443
Mar 14, 2025	1.05	1.10	1.01	1.01	1.01	-1.94%	1,145,812
Mar 13, 2025	0.98	1.07	0.93	1.03	1.03	4.04%	675,506
Mar 12, 2025	0.96	0.99	0.96	0.99	0.99	6.45%	240,100
Mar 11, 2025	0.90	0.98	0.90	0.93	0.93	3.33%	222,033
Mar 10, 2025	0.94	0.96	0.89	0.90	0.90	-4.26%	271,700
Mar 7, 2025	0.92	0.97	0.91	0.94	0.94	3.30%	647,900
Mar 6, 2025	0.88	0.93	0.85	0.91	0.91	5.81%	467,400
Mar 5, 2025	0.78	0.86	0.77	0.86	0.86	12.42%	139,700
Mar 4, 2025	0.76	0.78	0.72	0.77	0.77	-1.92%	192,500
Mar 3, 2025	0.81	0.83	0.77	0.78	0.78	-4.29%	197,537
Feb 28, 2025	0.83	0.83	0.79	0.82	0.82	-0.61%	168,100
Feb 27, 2025	0.87	0.87	0.82	0.82	0.82	-5.75%	357,500
Feb 26, 2025	0.87	0.88	0.85	0.87	0.87	-	238,700
Feb 25, 2025	0.91	0.91	0.84	0.87	0.87	-3.33%	211,422
Feb 24, 2025	0.93	0.93	0.88	0.90	0.90	-3.23%	120,814
Feb 21, 2025	0.96	0.96	0.90	0.93	0.93	-3.12%	182,400
Feb 20, 2025	0.92	0.96	0.91	0.96	0.96	9.09%	890,205
Feb 19, 2025	0.90	0.91	0.87	0.88	0.88	-1.12%	151,015
Feb 18, 2025	0.90	0.93	0.86	0.89	0.89	-1.11%	373,800
Feb 14, 2025	0.97	0.97	0.90	0.90	0.90	-5.26%	293,944
Feb 13, 2025	0.99	0.99	0.94	0.95	0.95	-2.06%	259,424
Feb 12, 2025	0.95	0.98	0.94	0.97	0.97	2.11%	549,000
Feb 11, 2025	0.94	0.95	0.89	0.95	0.95	-1.04%	503,800
Feb 10, 2025	0.97	0.98	0.91	0.96	0.96	-1.03%	569,931
Feb 7, 2025	0.89	0.98	0.88	0.97	0.97	10.23%	637,800
Feb 6, 2025	0.90	0.91	0.86	0.88	0.88	-2.22%	183,700
Feb 5, 2025	0.85	0.92	0.83	0.90	0.90	9.76%	491,000
Feb 4, 2025	0.77	0.83	0.75	0.82	0.82	6.49%	328,444
Feb 3, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	144,218
Jan 31, 2025	0.78	0.80	0.77	0.78	0.78	-2.50%	115,100
Jan 30, 2025	0.72	0.80	0.72	0.80	0.80	14.29%	892,237
Jan 29, 2025	0.64	0.71	0.63	0.70	0.70	9.37%	1,340,425
Jan 28, 2025	0.61	0.65	0.61	0.64	0.64	8.47%	244,311
Jan 27, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	79,430
Jan 24, 2025	0.61	0.63	0.60	0.60	0.60	-	86,400
Jan 23, 2025	0.54	0.63	0.54	0.60	0.60	9.09%	248,200
Jan 22, 2025	0.56	0.58	0.55	0.55	0.55	-	90,504
Jan 21, 2025	0.59	0.59	0.55	0.55	0.55	-1.79%	130,400
Jan 20, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	49,901