Heliostar Metals Ltd. (TSXV:HSTR)
Canada
· Delayed Price · Currency is CAD 1.140
-0.090 (-7.32%)
May 12, 2025, 3:59 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.23 | 1.11 | 1.14 | 1.14 | -7.32% | 682,366 |
| May 9, 2025 | 1.29 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 379,700 |
| May 8, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 341,200 |
| May 7, 2025 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 326,349 |
| May 6, 2025 | 1.18 | 1.25 | 1.16 | 1.25 | 1.25 | 12.61% | 463,100 |
| May 5, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 448,016 |
| May 2, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 550,612 |
| May 1, 2025 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -7.76% | 632,000 |
| Apr 30, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 726,409 |
| Apr 29, 2025 | 1.14 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 312,037 |
| Apr 28, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 6.60% | 778,100 |
| Apr 25, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 553,400 |
| Apr 24, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | - | 441,902 |
| Apr 23, 2025 | 1.02 | 1.04 | 0.97 | 1.00 | 1.00 | -7.41% | 1,570,200 |
| Apr 22, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -6.09% | 714,202 |
| Apr 21, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 390,400 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -4.17% | 326,100 |
| Apr 16, 2025 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | - | 733,000 |
| Apr 15, 2025 | 1.13 | 1.20 | 1.08 | 1.20 | 1.20 | 9.09% | 1,592,006 |
| Apr 14, 2025 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 758,500 |
| Apr 11, 2025 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | 1.90% | 763,500 |
| Apr 10, 2025 | 1.04 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 696,500 |
| Apr 9, 2025 | 0.92 | 1.03 | 0.91 | 1.03 | 1.03 | 19.77% | 1,191,100 |
| Apr 8, 2025 | 0.90 | 0.93 | 0.86 | 0.86 | 0.86 | -1.15% | 362,344 |
| Apr 7, 2025 | 0.81 | 0.91 | 0.80 | 0.87 | 0.87 | 3.57% | 484,600 |
| Apr 4, 2025 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -8.70% | 651,704 |
| Apr 3, 2025 | 0.89 | 0.96 | 0.89 | 0.92 | 0.92 | -4.17% | 440,046 |
| Apr 2, 2025 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -3.52% | 309,000 |
| Apr 1, 2025 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -3.40% | 525,700 |
| Mar 31, 2025 | 1.06 | 1.07 | 0.98 | 1.03 | 1.03 | - | 384,900 |
| Mar 28, 2025 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 529,203 |
| Mar 27, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 593,500 |
| Mar 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 488,800 |
| Mar 25, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 5,416,300 |
| Mar 24, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 561,727 |
| Mar 21, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 489,000 |
| Mar 20, 2025 | 1.05 | 1.06 | 0.98 | 1.03 | 1.03 | -8.04% | 1,942,600 |
| Mar 19, 2025 | 1.14 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 328,500 |
| Mar 18, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 796,700 |
| Mar 17, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 7.92% | 462,443 |
| Mar 14, 2025 | 1.05 | 1.10 | 1.01 | 1.01 | 1.01 | -1.94% | 1,145,812 |
| Mar 13, 2025 | 0.98 | 1.07 | 0.93 | 1.03 | 1.03 | 4.04% | 675,506 |
| Mar 12, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 6.45% | 240,100 |
| Mar 11, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 3.33% | 222,033 |
| Mar 10, 2025 | 0.94 | 0.96 | 0.89 | 0.90 | 0.90 | -4.26% | 271,700 |
| Mar 7, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 3.30% | 647,900 |
| Mar 6, 2025 | 0.88 | 0.93 | 0.85 | 0.91 | 0.91 | 5.81% | 467,400 |
| Mar 5, 2025 | 0.78 | 0.86 | 0.77 | 0.86 | 0.86 | 12.42% | 139,700 |
| Mar 4, 2025 | 0.76 | 0.78 | 0.72 | 0.77 | 0.77 | -1.92% | 192,500 |
| Mar 3, 2025 | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -4.29% | 197,537 |