Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.66	2.72	2.63	2.71	2.71	1.88%	570,509
Jan 8, 2026	2.64	2.72	2.56	2.66	2.66	0.76%	442,794
Jan 7, 2026	2.55	2.64	2.47	2.64	2.64	1.54%	318,813
Jan 6, 2026	2.60	2.61	2.55	2.60	2.60	1.56%	318,760
Jan 5, 2026	2.55	2.66	2.52	2.56	2.56	1.99%	312,555
Jan 2, 2026	2.61	2.61	2.45	2.51	2.51	-0.79%	399,466
Dec 31, 2025	2.58	2.61	2.50	2.53	2.53	-2.69%	286,473
Dec 30, 2025	2.65	2.66	2.58	2.60	2.60	-1.89%	318,305
Dec 29, 2025	2.75	2.76	2.55	2.65	2.65	-3.28%	494,263
Dec 24, 2025	2.73	2.74	2.67	2.74	2.74	1.48%	83,881
Dec 23, 2025	2.77	2.77	2.66	2.70	2.70	-1.82%	529,807
Dec 22, 2025	3.05	3.05	2.73	2.75	2.75	-3.85%	594,400
Dec 19, 2025	2.79	2.87	2.74	2.86	2.86	5.15%	484,714
Dec 18, 2025	2.81	2.86	2.69	2.72	2.72	-2.51%	534,260
Dec 17, 2025	2.69	2.80	2.69	2.79	2.79	2.57%	402,293
Dec 16, 2025	2.74	2.79	2.69	2.72	2.72	-2.51%	451,557
Dec 15, 2025	2.70	2.97	2.70	2.79	2.79	3.72%	1,022,376
Dec 12, 2025	2.64	2.71	2.60	2.69	2.69	2.67%	1,063,372
Dec 11, 2025	2.61	2.70	2.53	2.62	2.62	3.56%	1,197,411
Dec 10, 2025	2.54	2.60	2.42	2.53	2.53	-0.39%	746,472
Dec 9, 2025	2.49	2.58	2.44	2.54	2.54	3.25%	619,381
Dec 8, 2025	2.46	2.56	2.43	2.46	2.46	-2.77%	1,072,040
Dec 5, 2025	2.66	2.66	2.50	2.53	2.53	-4.89%	328,716
Dec 4, 2025	2.65	2.69	2.56	2.66	2.66	-	405,492
Dec 3, 2025	2.60	2.66	2.58	2.66	2.66	-	420,983
Dec 2, 2025	2.61	2.66	2.50	2.66	2.66	2.70%	551,017
Dec 1, 2025	2.55	2.61	2.50	2.59	2.59	-1.52%	1,019,874
Nov 28, 2025	2.60	2.71	2.60	2.63	2.63	0.77%	663,718
Nov 27, 2025	2.55	2.68	2.55	2.61	2.61	3.98%	591,903
Nov 26, 2025	2.43	2.52	2.39	2.51	2.51	5.46%	786,180
Nov 25, 2025	2.37	2.41	2.18	2.38	2.38	2.59%	1,235,606
Nov 24, 2025	2.21	2.35	2.14	2.32	2.32	12.62%	1,236,548
Nov 21, 2025	2.13	2.13	2.01	2.06	2.06	-3.29%	4,088,737
Nov 20, 2025	2.06	2.16	2.06	2.13	2.13	3.90%	1,554,911
Nov 19, 2025	2.05	2.08	2.01	2.05	2.05	0.49%	436,348
Nov 18, 2025	1.90	2.05	1.89	2.04	2.04	4.08%	530,780
Nov 17, 2025	1.91	1.99	1.91	1.96	1.96	1.03%	438,307
Nov 14, 2025	1.86	1.97	1.81	1.94	1.94	-0.51%	474,836
Nov 13, 2025	2.04	2.04	1.94	1.95	1.95	-3.47%	285,376
Nov 12, 2025	1.92	2.04	1.89	2.02	2.02	5.21%	480,998
Nov 11, 2025	1.98	1.98	1.88	1.92	1.92	-2.78%	370,603
Nov 10, 2025	1.92	2.05	1.92	1.98	1.98	7.92%	1,050,751
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%	644,662
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%	522,654
Nov 3, 2025	1.90	1.92	1.81	1.86	1.86	1.64%	299,683
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%	623,333
Oct 29, 2025	1.78	1.82	1.72	1.75	1.75	3.55%	830,322