Heliostar Metals Ltd. (TSXV:HSTR)
Canada · Delayed Price · Currency is CAD 1.700
-0.020 (-1.16%)
Jul 22, 2026, 3:59 PM EST
Heliostar Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.76 | 1.85 | 1.75 | 1.76 | 1.76 | -3.30% | 153,190 |
| Jun 18, 2026 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | - | 537,895 |
| Jun 17, 2026 | 1.90 | 1.92 | 1.82 | 1.82 | 1.82 | -4.21% | 544,714 |
| Jun 16, 2026 | 1.89 | 1.93 | 1.86 | 1.90 | 1.90 | -0.52% | 560,255 |
| Jun 15, 2026 | 1.90 | 1.99 | 1.88 | 1.91 | 1.91 | 4.95% | 317,163 |
| Jun 12, 2026 | 1.78 | 1.85 | 1.76 | 1.82 | 1.82 | 4.00% | 240,827 |
| Jun 11, 2026 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 4.79% | 510,659 |
| Jun 10, 2026 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 535,049 |
| Jun 9, 2026 | 1.79 | 1.80 | 1.64 | 1.70 | 1.70 | -1.16% | 686,199 |
| Jun 8, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | 0.58% | 653,417 |
| Jun 5, 2026 | 1.95 | 1.98 | 1.69 | 1.71 | 1.71 | -12.31% | 1,931,608 |
| Jun 4, 2026 | 2.00 | 2.04 | 1.95 | 1.95 | 1.95 | -0.51% | 519,907 |
| Jun 3, 2026 | 2.03 | 2.04 | 1.96 | 1.96 | 1.96 | -4.39% | 257,946 |
| Jun 2, 2026 | 2.04 | 2.07 | 2.01 | 2.05 | 2.05 | -1.44% | 288,495 |
| Jun 1, 2026 | 2.11 | 2.12 | 2.03 | 2.08 | 2.08 | 0.48% | 372,847 |
| May 29, 2026 | 2.06 | 2.14 | 2.03 | 2.07 | 2.07 | 1.47% | 287,608 |
| May 28, 2026 | 2.07 | 2.07 | 1.97 | 2.04 | 2.04 | 1.49% | 680,773 |
| May 27, 2026 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -4.29% | 692,283 |
| May 26, 2026 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -2.78% | 651,158 |
| May 25, 2026 | 2.07 | 2.18 | 2.07 | 2.16 | 2.16 | 5.37% | 73,946 |
| May 22, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.84% | 207,665 |
| 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 |