Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 1.790
+0.050 (2.87%)
Sep 18, 2025, 1:29 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 211,107 |
| 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 |
| Aug 29, 2025 | 1.50 | 1.57 | 1.49 | 1.55 | 1.55 | 4.03% | 421,900 |
| Aug 28, 2025 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | -0.67% | 562,400 |
| Aug 27, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 428,100 |
| Aug 26, 2025 | 1.32 | 1.42 | 1.31 | 1.41 | 1.41 | 8.46% | 524,146 |
| Aug 25, 2025 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | - | 451,800 |
| Aug 22, 2025 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 559,227 |
| Aug 21, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 202,124 |
| Aug 20, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 3.25% | 324,400 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 253,315 |
| Aug 18, 2025 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | - | 313,110 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 256,300 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 184,700 |
| Aug 13, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 459,441 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 179,519 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 285,700 |
| Aug 8, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 188,300 |
| Aug 7, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 479,812 |
| Aug 6, 2025 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 7.38% | 439,535 |
| Aug 5, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 365,300 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 213,300 |
| Jul 31, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 270,719 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 290,400 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 560,800 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 321,800 |
| Jul 25, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 523,108 |
| Jul 24, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 728,931 |
| Jul 23, 2025 | 1.33 | 1.38 | 1.27 | 1.30 | 1.30 | -2.99% | 413,531 |
| Jul 22, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 11.67% | 1,451,400 |
| Jul 21, 2025 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 517,005 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 213,800 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 271,831 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 129,924 |
| Jul 15, 2025 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 277,600 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 247,700 |
| Jul 11, 2025 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 227,504 |
| 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 |