Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.01	2.01	1.82	1.83	1.83	-5.67%	1,096,768
Mar 19, 2026	1.75	2.03	1.75	1.94	1.94	-9.77%	1,265,104
Mar 18, 2026	2.31	2.31	2.12	2.15	2.15	-6.93%	564,191
Mar 17, 2026	2.34	2.44	2.31	2.31	2.31	-2.12%	665,675
Mar 16, 2026	2.34	2.40	2.28	2.36	2.36	-0.42%	541,568
Mar 13, 2026	2.58	2.58	2.35	2.37	2.37	-6.69%	1,270,312
Mar 12, 2026	2.57	2.58	2.48	2.54	2.54	0.40%	349,228
Mar 11, 2026	2.58	2.58	2.47	2.53	2.53	-3.07%	1,615,911
Mar 10, 2026	2.58	2.73	2.58	2.61	2.61	1.56%	339,515
Mar 9, 2026	2.46	2.59	2.44	2.57	2.57	-3.02%	645,536
Mar 6, 2026	2.55	2.74	2.49	2.65	2.65	1.92%	1,017,330
Mar 5, 2026	2.65	2.68	2.58	2.60	2.60	-2.99%	547,326
Mar 4, 2026	2.72	2.76	2.65	2.68	2.68	-1.47%	586,570
Mar 3, 2026	2.85	2.85	2.60	2.72	2.72	-7.48%	601,638
Mar 2, 2026	2.99	3.05	2.89	2.94	2.94	-1.67%	1,096,526
Feb 27, 2026	2.98	3.07	2.85	2.99	2.99	0.34%	679,762
Feb 26, 2026	2.98	3.03	2.88	2.98	2.98	-1.65%	516,079
Feb 25, 2026	2.90	3.06	2.90	3.03	3.03	4.48%	469,803
Feb 24, 2026	2.84	2.98	2.73	2.90	2.90	1.40%	726,517
Feb 23, 2026	2.83	2.94	2.77	2.86	2.86	0.35%	649,611
Feb 20, 2026	2.88	2.92	2.79	2.85	2.85	0.35%	806,822
Feb 19, 2026	2.68	2.87	2.62	2.84	2.84	8.40%	516,473
Feb 18, 2026	2.59	2.65	2.50	2.62	2.62	3.15%	573,775
Feb 17, 2026	2.70	2.70	2.49	2.54	2.54	-8.30%	498,164
Feb 13, 2026	2.65	2.81	2.65	2.77	2.77	5.32%	384,323
Feb 12, 2026	2.79	2.80	2.60	2.63	2.63	-5.73%	503,467
Feb 11, 2026	2.98	2.98	2.79	2.79	2.79	-4.45%	354,257
Feb 10, 2026	2.88	2.93	2.85	2.92	2.92	0.69%	287,348
Feb 9, 2026	2.87	2.97	2.87	2.90	2.90	2.11%	531,870
Feb 6, 2026	2.75	2.86	2.75	2.84	2.84	5.19%	313,260
Feb 5, 2026	2.87	2.94	2.68	2.70	2.70	-9.70%	1,098,935
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