Skip to main content
Heliostar Metals Ltd. (TSXV:HSTR)
Canada flag Canada · Delayed Price · Currency is CAD
2.570
-0.080 (-3.02%)
Mar 9, 2026, 4:00 PM EST

Heliostar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.462.592.442.57--3.02%645,536
Mar 6, 20262.552.742.492.652.651.92%1,017,330
Mar 5, 20262.652.682.582.602.60-2.99%547,326
Mar 4, 20262.722.762.652.682.68-1.47%586,570
Mar 3, 20262.852.852.602.722.72-7.48%601,638
Mar 2, 20262.993.052.892.942.94-1.67%1,096,526
Feb 27, 20262.983.072.852.992.990.34%679,762
Feb 26, 20262.983.032.882.982.98-1.65%516,079
Feb 25, 20262.903.062.903.033.034.48%469,803
Feb 24, 20262.842.982.732.902.901.40%726,517
Feb 23, 20262.832.942.772.862.860.35%649,611
Feb 20, 20262.882.922.792.852.850.35%806,822
Feb 19, 20262.682.872.622.842.848.40%516,473
Feb 18, 20262.592.652.502.622.623.15%573,775
Feb 17, 20262.702.702.492.542.54-8.30%498,164
Feb 13, 20262.652.812.652.772.775.32%384,323
Feb 12, 20262.792.802.602.632.63-5.73%503,467
Feb 11, 20262.982.982.792.792.79-4.45%354,257
Feb 10, 20262.882.932.852.922.920.69%287,348
Feb 9, 20262.872.972.872.902.902.11%531,870
Feb 6, 20262.752.862.752.842.845.19%313,260
Feb 5, 20262.872.942.682.702.70-9.70%1,098,935
Feb 4, 20263.013.062.912.992.99-0.66%536,617
Feb 3, 20263.023.062.883.013.016.74%526,937
Feb 2, 20262.833.002.762.822.82-1.40%674,147
Jan 30, 20262.903.112.822.862.86-11.46%986,038
Jan 29, 20263.303.403.043.233.23-1.52%902,959
Jan 28, 20263.383.473.273.283.28-669,443
Jan 27, 20263.283.343.073.283.281.23%952,781
Jan 26, 20263.243.333.123.243.244.85%1,281,462
Jan 23, 20262.943.102.943.093.094.39%656,309
Jan 22, 20263.003.052.962.962.96-0.67%634,232
Jan 21, 20263.053.072.942.982.98-1.32%627,382
Jan 20, 20263.073.102.973.023.02-863,892
Jan 19, 20263.063.092.953.023.020.67%722,773
Jan 16, 20262.843.002.763.003.006.38%587,529
Jan 15, 20262.732.872.712.822.823.30%631,012
Jan 14, 20262.762.832.682.732.730.74%1,020,083
Jan 13, 20262.882.902.692.712.71-4.58%787,482
Jan 12, 20262.842.952.782.842.844.80%753,829
Jan 9, 20262.662.722.632.712.711.88%570,509
Jan 8, 20262.642.722.562.662.660.76%442,794
Jan 7, 20262.552.642.472.642.641.54%318,813
Jan 6, 20262.602.612.552.602.601.56%318,760
Jan 5, 20262.552.662.522.562.561.99%312,555
Jan 2, 20262.612.612.452.512.51-0.79%399,466
Dec 31, 20252.582.612.502.532.53-2.69%286,473
Dec 30, 20252.652.662.582.602.60-1.89%318,305
Dec 29, 20252.752.762.552.652.65-3.28%494,263
Dec 24, 20252.732.742.672.742.741.48%83,881
Dec 23, 20252.772.772.662.702.70-1.82%529,807
Dec 22, 20253.053.052.732.752.75-3.85%594,400
Dec 19, 20252.792.872.742.862.865.15%484,714
Dec 18, 20252.812.862.692.722.72-2.51%534,260
Dec 17, 20252.692.802.692.792.792.57%402,293
Dec 16, 20252.742.792.692.722.72-2.51%451,557
Dec 15, 20252.702.972.702.792.793.72%1,022,376
Dec 12, 20252.642.712.602.692.692.67%1,063,372
Dec 11, 20252.612.702.532.622.623.56%1,197,411
Dec 10, 20252.542.602.422.532.53-0.39%746,472
Dec 9, 20252.492.582.442.542.543.25%619,381
Dec 8, 20252.462.562.432.462.46-2.77%1,072,040
Dec 5, 20252.662.662.502.532.53-4.89%328,716
Dec 4, 20252.652.692.562.662.66-405,492
Dec 3, 20252.602.662.582.662.66-420,983
Dec 2, 20252.612.662.502.662.662.70%551,017
Dec 1, 20252.552.612.502.592.59-1.52%1,019,874
Nov 28, 20252.602.712.602.632.630.77%663,718
Nov 27, 20252.552.682.552.612.613.98%591,903
Nov 26, 20252.432.522.392.512.515.46%786,180
Nov 25, 20252.372.412.182.382.382.59%1,235,606
Nov 24, 20252.212.352.142.322.3212.62%1,236,548
Nov 21, 20252.132.132.012.062.06-3.29%4,088,737
Nov 20, 20252.062.162.062.132.133.90%1,554,911
Nov 19, 20252.052.082.012.052.050.49%436,348
Nov 18, 20251.902.051.892.042.044.08%530,780
Nov 17, 20251.911.991.911.961.961.03%438,307
Nov 14, 20251.861.971.811.941.94-0.51%474,836
Nov 13, 20252.042.041.941.951.95-3.47%285,376
Nov 12, 20251.922.041.892.022.025.21%480,998
Nov 11, 20251.981.981.881.921.92-2.78%370,603
Nov 10, 20251.922.051.921.981.987.92%1,050,751
Nov 7, 20251.821.841.771.831.83-0.54%229,119
Nov 6, 20251.801.871.781.841.843.37%644,662
Nov 5, 20251.661.801.661.781.784.09%273,742
Nov 4, 20251.801.801.701.711.71-8.06%522,654
Nov 3, 20251.901.921.811.861.861.64%299,683
Oct 31, 20251.901.911.801.831.83-2.14%296,316
Oct 30, 20251.731.891.731.871.876.86%623,333
Oct 29, 20251.781.821.721.751.753.55%830,322
Oct 28, 20251.661.761.661.691.69-2.31%625,932
Oct 27, 20251.781.801.661.731.73-4.95%1,080,535
Oct 24, 20251.871.881.801.821.82-0.55%417,350
Oct 23, 20251.921.941.831.831.83-260,551
Oct 22, 20251.811.861.721.831.83-0.54%799,297
Oct 21, 20251.901.911.821.841.84-10.24%882,622
Oct 20, 20251.982.061.942.052.056.77%646,520
Oct 17, 20252.092.091.901.921.92-8.13%1,091,980
Oct 16, 20252.092.102.022.092.09-0.48%738,877
Oct 15, 20252.002.121.992.102.105.53%824,682