Heliostar Metals Ltd. (FRA:RGG1)
Germany
· Delayed Price · Currency is EUR 1.620
+0.015 (0.93%)
At close: Dec 5, 2025
Heliostar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.93% | - |
| Dec 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 2, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 12,500 |
| Dec 1, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 198,153 |
| Nov 28, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 6.93% | 17,100 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.68% | - |
| Nov 26, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.67% | 275 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Nov 24, 2025 | 1.22 | 1.48 | 1.22 | 1.48 | 1.48 | 10.45% | 14,157 |
| Nov 21, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 8.50% | 4,250 |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Nov 18, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 4.72% | 3,057 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.69% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.72% | - |
| Nov 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 11, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | 6.82% | 3,600 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.93% | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.53% | - |
| Nov 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.83% | - |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.00% | - |
| Nov 4, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 400 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Oct 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 30, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 3.65% | 160 |
| Oct 29, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 7.35% | 2,580 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Oct 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.88% | - |
| Oct 23, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 6.91% | 2,000 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -14.23% | 2,900 |
| Oct 21, 2025 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 7.66% | 11,959 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| Oct 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -8.66% | 10,000 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.39% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 13, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 9,350 |
| Oct 10, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 1,300 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | 6.03% | 5,400 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.93% | - |
| Oct 7, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 11.16% | 100 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.93% | - |
| Oct 3, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.76% | 8,700 |
| Oct 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 1, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 7.08% | 38,000 |
| Sep 30, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -6.19% | 2,580 |
| Sep 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 6.10% | 500 |
| Sep 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Sep 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.41% | - |
| Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Sep 22, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 9.00% | 4,080 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.93% | - |
| Sep 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 15, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 9.15% | 1,000 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.93% | - |
| Sep 11, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 9.98% | 500 |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.82% | - |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.86% | - |
| Sep 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Sep 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | - |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.08% | - |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.33% | - |
| Aug 29, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 5.83% | 2,000 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.19% | - |
| Aug 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 9.37% | - |
| Aug 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.86% | - |
| Aug 25, 2025 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 11.81% | 1,168 |
| Aug 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | - |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.09% | - |
| Aug 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.51% | - |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.52% | - |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | - |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.75% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.01% | - |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.25% | - |
| Aug 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77% | - |
| Aug 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.54% | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.46% | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -9.61% | - |
| Aug 4, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 14.93% | 2,900 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.05% | - |
| Jul 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.29% | - |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.31% | - |
| Jul 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.28% | - |
| Jul 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.99% | - |
| Jul 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Jul 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.24% | - |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.72% | - |
| Jul 22, 2025 | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | 14.93% | 300 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.84% | - |