Heliostar Metals Ltd. (TSXV:HSTR)
Canada
· Delayed Price · Currency is CAD 1.250
+0.040 (3.31%)
Jul 11, 2025, 12:26 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 16,184 |
| Jul 10, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 161,930 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | - | 144,200 |
| Jul 8, 2025 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 182,605 |
| Jul 7, 2025 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 615,700 |
| Jul 4, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 61,923 |
| Jul 3, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 295,000 |
| Jul 2, 2025 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 5.56% | 422,200 |
| Jun 30, 2025 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | 13.51% | 396,600 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 360,800 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -0.88% | 511,900 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 282,918 |
| Jun 24, 2025 | 1.22 | 1.22 | 1.10 | 1.17 | 1.17 | -3.31% | 530,025 |
| Jun 23, 2025 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 3.42% | 220,300 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 475,601 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 85,300 |
| Jun 18, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 253,500 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 252,300 |
| Jun 16, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 220,600 |
| 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 |