Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 2.605
-0.025 (-0.95%)
Dec 1, 2025, 3:05 PM EST
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.55 | 2.60 | 2.50 | 2.58 | - | -1.90% | 806,208 |
| 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 |
| Oct 28, 2025 | 1.66 | 1.76 | 1.66 | 1.69 | 1.69 | -2.31% | 625,932 |
| Oct 27, 2025 | 1.78 | 1.80 | 1.66 | 1.73 | 1.73 | -4.95% | 1,080,535 |
| Oct 24, 2025 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 417,350 |
| Oct 23, 2025 | 1.92 | 1.94 | 1.83 | 1.83 | 1.83 | - | 260,551 |
| Oct 22, 2025 | 1.81 | 1.86 | 1.72 | 1.83 | 1.83 | -0.54% | 799,297 |
| Oct 21, 2025 | 1.90 | 1.91 | 1.82 | 1.84 | 1.84 | -10.24% | 882,622 |
| Oct 20, 2025 | 1.98 | 2.06 | 1.94 | 2.05 | 2.05 | 6.77% | 646,520 |
| Oct 17, 2025 | 2.09 | 2.09 | 1.90 | 1.92 | 1.92 | -8.13% | 1,091,980 |
| Oct 16, 2025 | 2.09 | 2.10 | 2.02 | 2.09 | 2.09 | -0.48% | 738,877 |
| Oct 15, 2025 | 2.00 | 2.12 | 1.99 | 2.10 | 2.10 | 5.53% | 824,682 |
| Oct 14, 2025 | 2.00 | 2.07 | 1.97 | 1.99 | 1.99 | 2.05% | 1,215,685 |
| Oct 10, 2025 | 2.00 | 2.04 | 1.90 | 1.95 | 1.95 | -1.52% | 590,656 |
| Oct 9, 2025 | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -4.35% | 1,047,963 |
| 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% | 822,888 |
| 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% | 2,731,759 |
| Sep 30, 2025 | 1.80 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 477,850 |
| 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% | 476,776 |
| Sep 22, 2025 | 1.84 | 1.90 | 1.80 | 1.89 | 1.89 | 6.18% | 740,965 |