Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 1.950
-0.030 (-1.52%)
Oct 10, 2025, 4:00 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.00 | 2.04 | 1.91 | 1.95 | 1.95 | -1.52% | 590,656 |
| 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 |
| 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 |