Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 2.170
-0.100 (-4.41%)
Sep 1, 2026, 3:59 PM EST
Heliostar Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.22 | 2.27 | 2.16 | 2.16 | 2.16 | -4.85% | 304,959 |
| Aug 31, 2026 | 2.31 | 2.31 | 2.21 | 2.27 | 2.27 | -0.44% | 218,810 |
| Aug 28, 2026 | 2.37 | 2.39 | 2.23 | 2.28 | 2.28 | -2.56% | 461,270 |
| Aug 27, 2026 | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | 1.74% | 350,713 |
| Aug 26, 2026 | 2.36 | 2.37 | 2.29 | 2.30 | 2.30 | -2.13% | 275,036 |
| Aug 25, 2026 | 2.28 | 2.38 | 2.24 | 2.35 | 2.35 | 2.62% | 229,522 |
| Aug 24, 2026 | 2.39 | 2.39 | 2.26 | 2.29 | 2.29 | -1.29% | 376,356 |
| Aug 21, 2026 | 2.37 | 2.40 | 2.28 | 2.32 | 2.32 | - | 611,003 |
| Aug 20, 2026 | 2.30 | 2.34 | 2.24 | 2.32 | 2.32 | 2.20% | 357,708 |
| Aug 19, 2026 | 2.23 | 2.30 | 2.20 | 2.27 | 2.27 | 6.07% | 640,335 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.07 | 2.14 | 2.14 | -1.83% | 637,016 |
| Aug 17, 2026 | 2.09 | 2.26 | 2.09 | 2.18 | 2.18 | 5.31% | 536,789 |
| Aug 14, 2026 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | 1.97% | 333,924 |
| Aug 13, 2026 | 2.01 | 2.06 | 1.98 | 2.03 | 2.03 | -1.93% | 265,909 |
| Aug 12, 2026 | 2.10 | 2.15 | 2.03 | 2.07 | 2.07 | - | 600,753 |
| Aug 11, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | 1.47% | 445,682 |
| Aug 10, 2026 | 2.05 | 2.07 | 1.97 | 2.04 | 2.04 | 1.49% | 622,422 |
| Aug 7, 2026 | 2.02 | 2.05 | 1.96 | 2.01 | 2.01 | 6.91% | 532,852 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 300,114 |
| Aug 5, 2026 | 1.76 | 1.88 | 1.76 | 1.85 | 1.85 | 11.45% | 493,894 |
| Aug 4, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | 3.75% | 692,037 |
| Jul 31, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.84% | 204,260 |
| Jul 30, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | 1.24% | 1,002,526 |
| Jul 29, 2026 | 1.62 | 1.66 | 1.55 | 1.61 | 1.61 | -1.83% | 514,598 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | -1.20% | 259,513 |
| Jul 27, 2026 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 3.11% | 1,230,631 |
| Jul 24, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -0.62% | 293,188 |
| Jul 23, 2026 | 1.68 | 1.70 | 1.56 | 1.62 | 1.62 | -6.36% | 582,656 |
| Jul 22, 2026 | 1.75 | 1.81 | 1.69 | 1.73 | 1.73 | 0.58% | 716,850 |
| Jul 21, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 4.24% | 210,068 |
| Jul 20, 2026 | 1.64 | 1.66 | 1.55 | 1.65 | 1.65 | 1.85% | 159,213 |
| Jul 17, 2026 | 1.60 | 1.65 | 1.54 | 1.62 | 1.62 | - | 245,063 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -2.99% | 345,522 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -3.47% | 315,131 |
| Jul 14, 2026 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -0.57% | 283,992 |
| Jul 13, 2026 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -5.43% | 370,784 |
| Jul 10, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.65% | 202,609 |
| Jul 9, 2026 | 1.94 | 1.96 | 1.88 | 1.89 | 1.89 | - | 210,633 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.83 | 1.89 | 1.89 | -5.03% | 494,400 |
| Jul 7, 2026 | 2.15 | 2.15 | 1.96 | 1.99 | 1.99 | -5.24% | 466,757 |
| Jul 6, 2026 | 2.06 | 2.11 | 2.02 | 2.10 | 2.10 | 2.44% | 342,147 |
| Jul 3, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 3.02% | 179,559 |
| Jul 2, 2026 | 1.92 | 2.05 | 1.91 | 1.99 | 1.99 | 11.80% | 732,610 |
| Jun 30, 2026 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | 1.71% | 411,243 |
| Jun 29, 2026 | 1.73 | 1.84 | 1.71 | 1.75 | 1.75 | -0.57% | 492,285 |
| Jun 26, 2026 | 1.77 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 546,751 |
| Jun 25, 2026 | 1.70 | 1.80 | 1.65 | 1.78 | 1.78 | 13.38% | 633,263 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -4.85% | 446,583 |
| Jun 23, 2026 | 1.76 | 1.77 | 1.65 | 1.65 | 1.65 | -8.33% | 347,245 |
| Jun 22, 2026 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | 2.27% | 204,840 |