Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.78	0.80	0.77	0.78	0.78	-2.50%	115,078
Jan 30, 2025	0.72	0.80	0.72	0.80	0.80	14.29%	892,237
Jan 29, 2025	0.64	0.71	0.63	0.70	0.70	9.37%	1,340,425
Jan 28, 2025	0.61	0.65	0.61	0.64	0.64	8.47%	244,311
Jan 27, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	79,430
Jan 24, 2025	0.61	0.63	0.60	0.60	0.60	-	86,400
Jan 23, 2025	0.54	0.63	0.54	0.60	0.60	9.09%	248,200
Jan 22, 2025	0.56	0.58	0.55	0.55	0.55	-	90,504
Jan 21, 2025	0.59	0.59	0.55	0.55	0.55	-1.79%	130,400
Jan 20, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	49,901
Jan 17, 2025	0.57	0.59	0.57	0.59	0.59	5.36%	38,200
Jan 16, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	87,618
Jan 15, 2025	0.59	0.59	0.56	0.58	0.58	1.75%	228,600
Jan 14, 2025	0.60	0.62	0.57	0.57	0.57	-5.00%	312,800
Jan 13, 2025	0.65	0.66	0.59	0.60	0.60	-11.76%	172,700
Jan 10, 2025	0.62	0.68	0.62	0.68	0.68	9.68%	370,509
Jan 9, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	25,500
Jan 8, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	59,500
Jan 7, 2025	0.60	0.60	0.58	0.59	0.59	0.86%	38,400
Jan 6, 2025	0.60	0.60	0.58	0.58	0.58	-	109,300
Jan 3, 2025	0.60	0.61	0.57	0.58	0.58	-	175,134
Jan 2, 2025	0.62	0.64	0.58	0.58	0.58	-4.92%	397,800
Dec 31, 2024	0.59	0.62	0.59	0.61	0.61	7.02%	95,121
Dec 30, 2024	0.59	0.62	0.57	0.57	0.57	-1.72%	258,600
Dec 27, 2024	0.61	0.61	0.58	0.58	0.58	-1.69%	137,700
Dec 24, 2024	0.57	0.59	0.57	0.59	0.59	1.72%	77,634
Dec 23, 2024	0.60	0.61	0.58	0.58	0.58	-1.69%	43,715
Dec 20, 2024	0.58	0.61	0.58	0.59	0.59	1.72%	1,324,018
Dec 19, 2024	0.56	0.61	0.56	0.58	0.58	2.65%	710,100
Dec 18, 2024	0.56	0.58	0.55	0.57	0.57	-0.88%	508,830
Dec 17, 2024	0.56	0.58	0.55	0.57	0.57	-1.72%	116,400
Dec 16, 2024	0.62	0.62	0.57	0.58	0.58	-1.69%	123,243
Dec 13, 2024	0.63	0.63	0.59	0.59	0.59	-7.81%	172,200
Dec 12, 2024	0.64	0.66	0.62	0.64	0.64	-3.03%	148,520
Dec 11, 2024	0.63	0.67	0.62	0.66	0.66	6.45%	346,000
Dec 10, 2024	0.66	0.67	0.62	0.62	0.62	-3.13%	113,931
Dec 9, 2024	0.65	0.68	0.64	0.64	0.64	-1.54%	202,339
Dec 6, 2024	0.65	0.66	0.63	0.65	0.65	-	2,478,743
Dec 5, 2024	0.68	0.68	0.65	0.65	0.65	-5.80%	184,800
Dec 4, 2024	0.68	0.69	0.65	0.69	0.69	2.99%	752,934
Dec 3, 2024	0.67	0.68	0.66	0.67	0.67	3.08%	376,700
Dec 2, 2024	0.67	0.69	0.63	0.65	0.65	3.17%	757,300
Nov 29, 2024	0.63	0.66	0.62	0.63	0.63	1.61%	212,701
Nov 28, 2024	0.63	0.63	0.62	0.62	0.62	-	5,500
Nov 27, 2024	0.61	0.62	0.59	0.62	0.62	1.64%	153,000
Nov 26, 2024	0.62	0.65	0.61	0.61	0.61	-1.61%	95,648
Nov 25, 2024	0.64	0.64	0.60	0.62	0.62	-4.62%	135,000
Nov 22, 2024	0.57	0.65	0.57	0.65	0.65	10.17%	191,300
Nov 21, 2024	0.59	0.59	0.58	0.59	0.59	1.72%	723,715
Nov 20, 2024	0.60	0.62	0.58	0.58	0.58	-1.69%	49,033
Nov 19, 2024	0.65	0.65	0.57	0.59	0.59	-4.84%	171,106
Nov 18, 2024	0.55	0.65	0.54	0.62	0.62	16.98%	445,500
Nov 15, 2024	0.56	0.57	0.53	0.53	0.53	-3.64%	54,726
Nov 14, 2024	0.52	0.55	0.50	0.55	0.55	1.85%	181,600
Nov 13, 2024	0.51	0.57	0.51	0.54	0.54	8.00%	166,500
Nov 12, 2024	0.52	0.52	0.50	0.50	0.50	-1.96%	170,200
Nov 11, 2024	0.55	0.55	0.50	0.51	0.51	-8.93%	243,400
Nov 8, 2024	0.58	0.60	0.56	0.56	0.56	-	134,400
Nov 7, 2024	0.53	0.56	0.53	0.56	0.56	3.70%	179,800
Nov 6, 2024	0.54	0.58	0.52	0.54	0.54	-6.90%	378,700
Nov 5, 2024	0.59	0.59	0.57	0.58	0.58	3.57%	45,800
Nov 4, 2024	0.58	0.61	0.56	0.56	0.56	-6.67%	184,300
Nov 1, 2024	0.59	0.63	0.58	0.60	0.60	5.26%	315,836
Oct 31, 2024	0.60	0.60	0.56	0.57	0.57	-5.00%	295,616
Oct 30, 2024	0.65	0.67	0.59	0.60	0.60	-7.69%	317,500
Oct 29, 2024	0.64	0.65	0.64	0.65	0.65	-	130,317
Oct 28, 2024	0.64	0.66	0.63	0.65	0.65	1.56%	113,705
Oct 25, 2024	0.66	0.66	0.64	0.64	0.64	-1.54%	148,300
Oct 24, 2024	0.68	0.69	0.65	0.65	0.65	-5.80%	120,131
Oct 23, 2024	0.69	0.70	0.67	0.69	0.69	-1.43%	321,400
Oct 22, 2024	0.70	0.70	0.68	0.70	0.70	-1.41%	190,716
Oct 21, 2024	0.69	0.74	0.68	0.71	0.71	2.90%	566,539
Oct 18, 2024	0.66	0.69	0.65	0.69	0.69	2.99%	999,540
Oct 17, 2024	0.66	0.68	0.64	0.67	0.67	3.08%	223,400
Oct 16, 2024	0.64	0.67	0.64	0.65	0.65	-	289,000
Oct 15, 2024	0.63	0.65	0.62	0.65	0.65	-	119,511
Oct 11, 2024	0.63	0.65	0.61	0.65	0.65	4.84%	128,100
Oct 10, 2024	0.68	0.68	0.60	0.62	0.62	-8.82%	592,600
Oct 9, 2024	0.62	0.68	0.62	0.68	0.68	6.25%	530,300
Oct 8, 2024	0.61	0.64	0.58	0.64	0.64	8.47%	461,300
Oct 7, 2024	0.62	0.64	0.59	0.59	0.59	-	852,744
Oct 4, 2024	0.57	0.62	0.57	0.59	0.59	7.27%	1,472,600
Oct 3, 2024	0.57	0.57	0.55	0.55	0.55	-3.51%	216,112
Oct 2, 2024	0.52	0.59	0.51	0.57	0.57	14.00%	634,742
Oct 1, 2024	0.49	0.53	0.49	0.50	0.50	2.04%	187,100
Sep 30, 2024	0.50	0.52	0.49	0.49	0.49	-5.77%	125,000
Sep 27, 2024	0.52	0.54	0.51	0.52	0.52	-1.89%	68,000
Sep 26, 2024	0.53	0.54	0.52	0.53	0.53	-1.85%	95,300
Sep 25, 2024	0.49	0.54	0.47	0.54	0.54	8.00%	380,727
Sep 24, 2024	0.49	0.53	0.49	0.50	0.50	2.04%	1,007,014
Sep 23, 2024	0.47	0.52	0.46	0.49	0.49	7.69%	721,000
Sep 20, 2024	0.41	0.47	0.41	0.46	0.46	9.64%	388,426
Sep 19, 2024	0.41	0.42	0.41	0.42	0.42	3.75%	1,548,700
Sep 18, 2024	0.38	0.41	0.38	0.40	0.40	3.90%	231,919
Sep 17, 2024	0.40	0.41	0.39	0.39	0.39	-8.33%	292,604
Sep 16, 2024	0.39	0.42	0.39	0.42	0.42	9.09%	369,600
Sep 13, 2024	0.36	0.39	0.35	0.39	0.39	11.59%	652,700
Sep 12, 2024	0.34	0.37	0.34	0.35	0.35	1.47%	204,213
Sep 11, 2024	0.30	0.35	0.30	0.34	0.34	15.25%	879,606
Sep 10, 2024	0.30	0.30	0.29	0.30	0.30	-1.67%	100,300