Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	3.01	3.06	2.91	2.99	2.99	-0.66%	536,617
Feb 3, 2026	3.02	3.06	2.88	3.01	3.01	6.74%	526,937
Feb 2, 2026	2.83	3.00	2.76	2.82	2.82	-1.40%	674,147
Jan 30, 2026	2.90	3.11	2.82	2.86	2.86	-11.46%	986,038
Jan 29, 2026	3.30	3.40	3.04	3.23	3.23	-1.52%	902,959
Jan 28, 2026	3.38	3.47	3.27	3.28	3.28	-	669,443
Jan 27, 2026	3.28	3.34	3.07	3.28	3.28	1.23%	952,781
Jan 26, 2026	3.24	3.33	3.12	3.24	3.24	4.85%	1,281,462
Jan 23, 2026	2.94	3.10	2.94	3.09	3.09	4.39%	656,309
Jan 22, 2026	3.00	3.05	2.96	2.96	2.96	-0.67%	634,232
Jan 21, 2026	3.05	3.07	2.94	2.98	2.98	-1.32%	627,382
Jan 20, 2026	3.07	3.10	2.97	3.02	3.02	-	863,892
Jan 19, 2026	3.06	3.09	2.95	3.02	3.02	0.67%	722,773
Jan 16, 2026	2.84	3.00	2.76	3.00	3.00	6.38%	587,529
Jan 15, 2026	2.73	2.87	2.71	2.82	2.82	3.30%	631,012
Jan 14, 2026	2.76	2.83	2.68	2.73	2.73	0.74%	1,020,083
Jan 13, 2026	2.88	2.90	2.69	2.71	2.71	-4.58%	787,482
Jan 12, 2026	2.84	2.95	2.78	2.84	2.84	4.80%	753,829
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