Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 1.890
-0.090 (-4.55%)
Nov 11, 2025, 10:49 AM EST
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 158,965 |
| Nov 10, 2025 | 1.92 | 2.05 | 1.92 | 1.98 | 1.98 | 8.20% | 1,050,800 |
| Nov 7, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | -0.54% | 229,119 |
| Nov 6, 2025 | 1.80 | 1.87 | 1.78 | 1.84 | 1.84 | 3.37% | 644,700 |
| Nov 5, 2025 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 4.09% | 273,742 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -8.06% | 522,700 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.81 | 1.86 | 1.86 | 1.64% | 299,700 |
| Oct 31, 2025 | 1.90 | 1.91 | 1.80 | 1.83 | 1.83 | -2.14% | 296,316 |
| Oct 30, 2025 | 1.73 | 1.89 | 1.73 | 1.87 | 1.87 | 6.86% | 623,433 |
| Oct 29, 2025 | 1.78 | 1.82 | 1.72 | 1.75 | 1.75 | 3.55% | 830,322 |
| Oct 28, 2025 | 1.66 | 1.76 | 1.66 | 1.69 | 1.69 | -2.31% | 625,932 |
| Oct 27, 2025 | 1.78 | 1.80 | 1.66 | 1.73 | 1.73 | -4.95% | 1,080,535 |
| Oct 24, 2025 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 417,400 |
| Oct 23, 2025 | 1.92 | 1.94 | 1.83 | 1.83 | 1.83 | - | 260,600 |
| Oct 22, 2025 | 1.81 | 1.86 | 1.72 | 1.83 | 1.83 | -0.54% | 799,300 |
| Oct 21, 2025 | 1.90 | 1.91 | 1.82 | 1.84 | 1.84 | -10.24% | 882,622 |
| Oct 20, 2025 | 1.98 | 2.06 | 1.94 | 2.05 | 2.05 | 6.77% | 646,520 |
| Oct 17, 2025 | 2.09 | 2.09 | 1.90 | 1.92 | 1.92 | -8.13% | 1,092,000 |
| Oct 16, 2025 | 2.09 | 2.10 | 2.02 | 2.09 | 2.09 | -0.48% | 738,900 |
| Oct 15, 2025 | 2.00 | 2.12 | 1.99 | 2.10 | 2.10 | 5.53% | 824,700 |
| Oct 14, 2025 | 2.00 | 2.07 | 1.97 | 1.99 | 1.99 | 2.05% | 1,215,700 |
| Oct 10, 2025 | 2.00 | 2.04 | 1.90 | 1.95 | 1.95 | -1.52% | 590,700 |
| Oct 9, 2025 | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -4.35% | 1,048,000 |
| Oct 8, 2025 | 2.00 | 2.11 | 1.97 | 2.07 | 2.07 | 7.25% | 1,252,823 |
| Oct 7, 2025 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -1.53% | 325,523 |
| Oct 6, 2025 | 1.95 | 2.00 | 1.90 | 1.96 | 1.96 | 7.69% | 999,230 |
| Oct 3, 2025 | 1.89 | 1.89 | 1.78 | 1.82 | 1.82 | -2.15% | 822,900 |
| Oct 2, 2025 | 1.88 | 1.93 | 1.77 | 1.86 | 1.86 | -1.59% | 1,259,643 |
| Oct 1, 2025 | 1.83 | 1.90 | 1.73 | 1.89 | 1.89 | 3.85% | 2,731,800 |
| Sep 30, 2025 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 477,900 |
| Sep 29, 2025 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -1.09% | 403,113 |
| Sep 26, 2025 | 1.76 | 1.83 | 1.74 | 1.83 | 1.83 | 5.78% | 646,346 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -1.70% | 651,110 |
| Sep 24, 2025 | 1.83 | 1.85 | 1.75 | 1.76 | 1.76 | -3.83% | 343,131 |
| Sep 23, 2025 | 1.92 | 1.92 | 1.82 | 1.83 | 1.83 | -3.17% | 476,800 |
| Sep 22, 2025 | 1.84 | 1.90 | 1.80 | 1.89 | 1.89 | 6.18% | 741,000 |
| Sep 19, 2025 | 1.79 | 1.86 | 1.75 | 1.78 | 1.78 | -0.56% | 508,441 |
| Sep 18, 2025 | 1.77 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 423,007 |
| Sep 17, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | 2.96% | 270,225 |
| Sep 16, 2025 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 479,100 |
| Sep 15, 2025 | 1.66 | 1.80 | 1.66 | 1.75 | 1.75 | 5.42% | 1,021,807 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 201,800 |
| Sep 11, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 403,613 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | - | 372,737 |
| Sep 9, 2025 | 1.65 | 1.68 | 1.60 | 1.67 | 1.67 | 1.21% | 389,500 |
| Sep 8, 2025 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 3.12% | 547,500 |
| Sep 5, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 3.90% | 283,426 |
| Sep 4, 2025 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 467,148 |
| Sep 3, 2025 | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | 0.65% | 632,810 |
| Sep 2, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | - | 2,089,900 |