Heliostar Metals Ltd. (TSXV:HSTR)
Canada flag Canada · Delayed Price · Currency is CAD
1.220
+0.010 (0.83%)
Jul 11, 2025, 10:26 AM EDT

Heliostar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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