Skip to main content
logo
Heliostar Metals Ltd. (TSXV:HSTR)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
+0.080 (4.79%)
Jun 11, 2026, 4:00 PM EST

Heliostar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262.572.592.442.442.44-7.58%289,360
Apr 20, 20262.552.682.532.642.640.38%308,609
Apr 17, 20262.582.712.562.632.633.95%322,820
Apr 16, 20262.502.572.502.532.53-280,408
Apr 15, 20262.722.722.512.532.53-7.66%393,555
Apr 14, 20262.522.742.522.742.747.87%600,743
Apr 13, 20262.612.612.522.542.540.40%158,227
Apr 10, 20262.662.662.512.532.53-1.94%353,570
Apr 9, 20262.552.622.452.582.584.45%940,203
Apr 8, 20262.762.762.442.472.475.11%321,630
Apr 7, 20262.352.362.262.352.35-2.89%452,827
Apr 6, 20262.372.452.362.422.42-160,032
Apr 2, 20262.372.492.302.422.42-2.02%412,733
Apr 1, 20262.552.552.412.472.472.92%217,003