Skip to main content
Heliostar Metals Ltd. (TSXV:HSTR)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
-0.170 (-7.05%)
Apr 28, 2026, 4:00 PM EST

Heliostar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.372.372.222.242.24-7.05%357,253
Apr 27, 20262.382.422.352.412.410.84%190,998
Apr 24, 20262.372.452.372.392.390.84%186,196
Apr 23, 20262.452.452.322.372.37-1.25%202,252
Apr 22, 20262.472.552.402.402.40-1.64%251,569
Apr 21, 20262.572.592.442.442.44-7.58%289,360
Apr 20, 20262.552.682.532.642.640.38%308,609
Apr 17, 20262.582.712.562.632.633.95%322,820
Apr 16, 20262.502.572.502.532.53-280,408
Apr 15, 20262.722.722.512.532.53-7.66%393,555
Apr 14, 20262.522.742.522.742.747.87%600,743
Apr 13, 20262.612.612.522.542.540.40%158,227
Apr 10, 20262.662.662.512.532.53-1.94%353,570
Apr 9, 20262.552.622.452.582.584.45%940,203
Apr 8, 20262.762.762.442.472.475.11%321,630
Apr 7, 20262.352.362.262.352.35-2.89%452,827
Apr 6, 20262.372.452.362.422.42-160,032
Apr 2, 20262.372.492.302.422.42-2.02%412,733
Apr 1, 20262.552.552.412.472.472.92%217,003
Mar 31, 20262.282.452.282.402.408.60%225,508
Mar 30, 20262.252.332.202.212.210.45%431,961
Mar 27, 20262.072.252.072.202.205.26%439,674
Mar 26, 20262.172.202.052.092.09-4.13%440,122
Mar 25, 20262.442.482.182.182.184.81%561,096
Mar 24, 20261.942.131.942.082.086.12%754,940
Mar 23, 20261.802.051.801.961.967.10%856,656
Mar 20, 20262.012.011.821.831.83-5.67%1,096,768
Mar 19, 20261.752.031.751.941.94-9.77%1,265,104
Mar 18, 20262.312.312.122.152.15-6.93%564,191
Mar 17, 20262.342.442.312.312.31-2.12%665,675
Mar 16, 20262.342.402.282.362.36-0.42%541,568
Mar 13, 20262.582.582.352.372.37-6.69%1,270,312
Mar 12, 20262.572.582.482.542.540.40%349,228
Mar 11, 20262.582.582.472.532.53-3.07%1,615,911
Mar 10, 20262.582.732.582.612.611.56%339,515
Mar 9, 20262.462.592.442.572.57-3.02%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