Heliostar Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.01	2.16	2.00	2.11	2.11	4.46%	686,150
May 20, 2026	1.98	2.07	1.94	2.02	2.02	2.02%	451,007
May 19, 2026	2.08	2.08	1.93	1.98	1.98	-4.81%	546,847
May 15, 2026	2.21	2.21	2.05	2.08	2.08	-7.56%	4,809,703
May 14, 2026	2.28	2.28	2.22	2.25	2.25	-1.32%	678,929
May 13, 2026	2.29	2.32	2.19	2.28	2.28	0.88%	574,246
May 12, 2026	2.20	2.29	2.16	2.26	2.26	0.44%	548,856
May 11, 2026	2.25	2.30	2.19	2.25	2.25	0.90%	711,248
May 8, 2026	2.23	2.29	2.20	2.23	2.23	3.24%	250,673
May 7, 2026	2.30	2.36	2.16	2.16	2.16	-2.70%	409,487
May 6, 2026	2.25	2.27	2.19	2.22	2.22	6.22%	722,049
May 5, 2026	2.13	2.17	2.09	2.09	2.09	-0.95%	530,176
May 4, 2026	2.19	2.21	2.08	2.11	2.11	-2.76%	465,350
May 1, 2026	2.20	2.23	2.14	2.17	2.17	-	471,944
Apr 30, 2026	2.29	2.32	2.09	2.17	2.17	-3.56%	1,110,986
Apr 29, 2026	2.27	2.27	2.18	2.25	2.25	0.45%	257,153
Apr 28, 2026	2.37	2.37	2.22	2.24	2.24	-7.05%	357,253
Apr 27, 2026	2.38	2.42	2.35	2.41	2.41	0.84%	190,998
Apr 24, 2026	2.37	2.45	2.37	2.39	2.39	0.84%	186,196
Apr 23, 2026	2.45	2.45	2.32	2.37	2.37	-1.25%	202,252
Apr 22, 2026	2.47	2.55	2.40	2.40	2.40	-1.64%	251,569
Apr 21, 2026	2.57	2.59	2.44	2.44	2.44	-7.58%	289,360
Apr 20, 2026	2.55	2.68	2.53	2.64	2.64	0.38%	308,609
Apr 17, 2026	2.58	2.71	2.56	2.63	2.63	3.95%	322,820
Apr 16, 2026	2.50	2.57	2.50	2.53	2.53	-	280,408
Apr 15, 2026	2.72	2.72	2.51	2.53	2.53	-7.66%	393,555
Apr 14, 2026	2.52	2.74	2.52	2.74	2.74	7.87%	600,743
Apr 13, 2026	2.61	2.61	2.52	2.54	2.54	0.40%	158,227
Apr 10, 2026	2.66	2.66	2.51	2.53	2.53	-1.94%	353,570
Apr 9, 2026	2.55	2.62	2.45	2.58	2.58	4.45%	940,203
Apr 8, 2026	2.76	2.76	2.44	2.47	2.47	5.11%	321,630
Apr 7, 2026	2.35	2.36	2.26	2.35	2.35	-2.89%	452,827
Apr 6, 2026	2.37	2.45	2.36	2.42	2.42	-	160,032
Apr 2, 2026	2.37	2.49	2.30	2.42	2.42	-2.02%	412,733
Apr 1, 2026	2.55	2.55	2.41	2.47	2.47	2.92%	217,003
Mar 31, 2026	2.28	2.45	2.28	2.40	2.40	8.60%	225,508
Mar 30, 2026	2.25	2.33	2.20	2.21	2.21	0.45%	431,961
Mar 27, 2026	2.07	2.25	2.07	2.20	2.20	5.26%	439,674
Mar 26, 2026	2.17	2.20	2.05	2.09	2.09	-4.13%	440,122
Mar 25, 2026	2.44	2.48	2.18	2.18	2.18	4.81%	561,096
Mar 24, 2026	1.94	2.13	1.94	2.08	2.08	6.12%	754,940
Mar 23, 2026	1.80	2.05	1.80	1.96	1.96	7.10%	856,656
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