Skip to main content
logo
Heliostar Metals Ltd. (TSXV:HSTR)
Canada flag Canada · Delayed Price · Currency is CAD
1.990
+0.210 (11.80%)
Jul 2, 2026, 4:00 PM EST

Heliostar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261.922.051.911.991.9911.80%732,610
Jun 30, 20261.801.821.741.781.781.71%411,243
Jun 29, 20261.731.841.711.751.75-0.57%492,285
Jun 26, 20261.771.851.751.761.76-1.12%546,751
Jun 25, 20261.701.801.651.781.7813.38%633,263
Jun 24, 20261.641.651.551.571.57-4.85%446,583
Jun 23, 20261.761.771.651.651.65-8.33%347,245
Jun 22, 20261.821.851.781.801.802.27%204,840
Jun 19, 20261.761.851.751.761.76-3.30%153,190
Jun 18, 20261.901.901.801.821.82-537,895
Jun 17, 20261.901.921.821.821.82-4.21%544,714
Jun 16, 20261.891.931.861.901.90-0.52%560,255
Jun 15, 20261.901.991.881.911.914.95%317,163
Jun 12, 20261.781.851.761.821.824.00%240,827
Jun 11, 20261.701.781.671.751.754.79%510,659
Jun 10, 20261.701.711.651.671.67-1.76%535,049
Jun 9, 20261.791.801.641.701.70-1.16%686,199
Jun 8, 20261.811.811.711.721.720.58%653,417
Jun 5, 20261.951.981.691.711.71-12.31%1,931,608
Jun 4, 20262.002.041.951.951.95-0.51%519,907
Jun 3, 20262.032.041.961.961.96-4.39%257,946
Jun 2, 20262.042.072.012.052.05-1.44%288,495
Jun 1, 20262.112.122.032.082.080.48%372,847
May 29, 20262.062.142.032.072.071.47%287,608
May 28, 20262.072.071.972.042.041.49%680,773
May 27, 20262.082.092.002.012.01-4.29%692,283
May 26, 20262.172.172.072.102.10-2.78%651,158
May 25, 20262.072.182.072.162.165.37%73,946
May 22, 20262.102.102.052.052.05-2.84%207,665
May 21, 20262.012.162.002.112.114.46%686,150
May 20, 20261.982.071.942.022.022.02%451,007
May 19, 20262.082.081.931.981.98-4.81%546,847
May 15, 20262.212.212.052.082.08-7.56%4,809,703
May 14, 20262.282.282.222.252.25-1.32%678,929
May 13, 20262.292.322.192.282.280.88%574,246
May 12, 20262.202.292.162.262.260.44%548,856
May 11, 20262.252.302.192.252.250.90%711,248
May 8, 20262.232.292.202.232.233.24%250,673
May 7, 20262.302.362.162.162.16-2.70%409,487
May 6, 20262.252.272.192.222.226.22%722,049
May 5, 20262.132.172.092.092.09-0.95%530,176
May 4, 20262.192.212.082.112.11-2.76%465,350
May 1, 20262.202.232.142.172.17-471,944
Apr 30, 20262.292.322.092.172.17-3.56%1,110,986
Apr 29, 20262.272.272.182.252.250.45%257,153
Apr 28, 20262.372.372.222.242.24-7.05%357,253
Apr 27, 20262.382.422.352.412.410.84%190,998
Apr 24, 20262.372.452.372.392.390.84%186,196
Apr 23, 20262.452.452.322.372.37-1.25%202,252
Apr 22, 20262.472.552.402.402.40-1.64%251,569