Heliostar Metals Ltd. (TSXV:HSTR)
Canada
· Delayed Price · Currency is CAD 1.310
+0.010 (0.77%)
Aug 15, 2025, 3:59 PM EDT
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.30 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 256,296 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 184,700 |
| Aug 13, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 459,441 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 179,519 |
| Aug 11, 2025 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 1.52% | 285,700 |
| Aug 8, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 188,300 |
| Aug 7, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 479,812 |
| Aug 6, 2025 | 1.25 | 1.31 | 1.24 | 1.31 | 1.31 | 7.38% | 439,535 |
| Aug 5, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 365,300 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 213,300 |
| Jul 31, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 270,719 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 290,400 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 560,800 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 321,800 |
| Jul 25, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 523,108 |
| Jul 24, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 728,931 |
| Jul 23, 2025 | 1.33 | 1.38 | 1.27 | 1.30 | 1.30 | -2.99% | 413,531 |
| Jul 22, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 11.67% | 1,451,400 |
| Jul 21, 2025 | 1.22 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 517,005 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 213,800 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 271,831 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 129,924 |
| Jul 15, 2025 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 277,600 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 247,700 |
| Jul 11, 2025 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 227,504 |
| Jul 10, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 161,930 |
| Jul 9, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | - | 144,200 |
| Jul 8, 2025 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 182,605 |
| Jul 7, 2025 | 1.28 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 615,700 |
| Jul 4, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 61,923 |
| Jul 3, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 295,000 |
| Jul 2, 2025 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 5.56% | 422,200 |
| Jun 30, 2025 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | 13.51% | 396,600 |
| Jun 27, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 360,800 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -0.88% | 511,900 |
| Jun 25, 2025 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 282,918 |
| Jun 24, 2025 | 1.22 | 1.22 | 1.10 | 1.17 | 1.17 | -3.31% | 530,025 |
| Jun 23, 2025 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | 3.42% | 220,300 |
| Jun 20, 2025 | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 475,601 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 85,300 |
| Jun 18, 2025 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 253,500 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 252,300 |
| Jun 16, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 220,600 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | - | 213,931 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 780,500 |
| Jun 11, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 177,800 |
| Jun 10, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | -3.79% | 368,920 |
| Jun 9, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 473,037 |
| Jun 6, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 294,700 |
| Jun 5, 2025 | 1.47 | 1.48 | 1.34 | 1.34 | 1.34 | -5.63% | 346,020 |