Heliostar Metals Ltd. (TSXV:HSTR)
Canada
· Delayed Price · Currency is CAD 1.300
0.00 (0.00%)
Jun 13, 2025, 3:59 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | - | 213,931 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 780,500 |
| Jun 11, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 177,800 |
| Jun 10, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -3.79% | 368,920 |
| Jun 9, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 473,037 |
| Jun 6, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 294,700 |
| Jun 5, 2025 | 1.47 | 1.48 | 1.34 | 1.34 | 1.34 | -5.63% | 346,020 |
| Jun 4, 2025 | 1.44 | 1.47 | 1.38 | 1.42 | 1.42 | 2.90% | 559,614 |
| Jun 3, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 180,800 |
| Jun 2, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | 3.85% | 353,200 |
| May 30, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 135,534 |
| May 29, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 158,400 |
| May 28, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 602,900 |
| May 27, 2025 | 1.31 | 1.38 | 1.27 | 1.36 | 1.36 | 3.82% | 491,527 |
| May 26, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 176,740 |
| May 23, 2025 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 7.44% | 299,300 |
| May 22, 2025 | 1.25 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 1,418,228 |
| May 21, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 215,200 |
| May 20, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.04% | 253,400 |
| May 16, 2025 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 334,046 |
| May 15, 2025 | 1.07 | 1.21 | 1.07 | 1.20 | 1.20 | 9.09% | 308,730 |
| May 14, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 276,028 |
| May 13, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 493,347 |
| May 12, 2025 | 1.20 | 1.23 | 1.11 | 1.14 | 1.14 | -7.32% | 682,400 |
| May 9, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 379,700 |
| May 8, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 341,200 |
| May 7, 2025 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 326,349 |
| May 6, 2025 | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | 12.61% | 463,100 |
| May 5, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 448,016 |
| May 2, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 550,612 |
| May 1, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -7.76% | 632,000 |
| Apr 30, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 726,409 |
| Apr 29, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 312,037 |
| Apr 28, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 6.60% | 778,100 |
| Apr 25, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 553,400 |
| Apr 24, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | - | 441,902 |
| Apr 23, 2025 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -7.41% | 1,570,200 |
| Apr 22, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -6.09% | 714,202 |
| Apr 21, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 390,400 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -4.17% | 326,100 |
| Apr 16, 2025 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | - | 733,000 |
| Apr 15, 2025 | 1.13 | 1.20 | 1.08 | 1.20 | 1.20 | 9.09% | 1,592,006 |
| Apr 14, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 758,500 |
| Apr 11, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | 1.90% | 763,500 |
| Apr 10, 2025 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 696,500 |
| Apr 9, 2025 | 0.92 | 1.03 | 0.91 | 1.03 | 1.03 | 19.77% | 1,191,100 |
| Apr 8, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -1.15% | 362,344 |
| Apr 7, 2025 | 0.81 | 0.91 | 0.80 | 0.87 | 0.87 | 3.57% | 484,600 |
| Apr 4, 2025 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -8.70% | 651,704 |
| Apr 3, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | -4.17% | 440,046 |