Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: HSTXF )

0.2200 +0.0010 (+0.46%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.5698 0.5900 0.5530 0.5622 28,000 +0.01(+0.93%)
Nov 29, 2021 0.5310 0.5900 0.5310 0.5570 63,030 -0.01(-2.13%)
Nov 26, 2021 0.5844 0.5925 0.5300 0.5691 26,981 -0.01(-2.17%)
Nov 24, 2021 0.5794 0.5900 0.5726 0.5817 18,496 -0.02(-3.05%)
Nov 23, 2021 0.6002 0.6100 0.5571 0.6000 91,619 -0.01(-1.64%)
Nov 22, 2021 0.6200 0.6200 0.6000 0.6100 77,348 -0.01(-1.61%)
Nov 19, 2021 0.6180 0.6780 0.6180 0.6200 42,430 -0.03(-3.88%)
Nov 18, 2021 0.6600 0.6800 0.6180 0.6450 79,230 -0.02(-2.27%)
Nov 17, 2021 0.7150 0.7150 0.6495 0.6600 22,871 +0.00(+0.00%)
Nov 16, 2021 0.6698 0.6865 0.6518 0.6600 32,331 -0.00(-0.27%)
Nov 15, 2021 0.7190 0.7190 0.6542 0.6618 22,364 -0.01(-1.12%)
Nov 12, 2021 0.6644 0.6814 0.6524 0.6693 69,335 +0.03(+4.48%)
Nov 11, 2021 0.6660 0.6660 0.5997 0.6406 117,613 -0.01(-1.45%)
Nov 10, 2021 0.6744 0.6271 0.6500 133,524 -0.01(-2.14%)
Nov 09, 2021 0.6395 0.6700 0.6135 0.6642 48,627 +0.02(+3.30%)
Nov 08, 2021 0.6996 0.7044 0.6430 0.6430 54,375 -0.03(-5.05%)
Nov 05, 2021 0.6952 0.7151 0.6500 0.6772 47,444 -0.02(-3.10%)
Nov 04, 2021 0.7134 0.7134 0.6800 0.6989 44,770 +0.04(+6.87%)
Nov 03, 2021 0.7250 0.7250 0.6540 0.6540 83,397 -0.07(-9.93%)
Nov 02, 2021 0.7004 0.7261 0.7004 0.7261 9,636 -0.00(-0.07%)
Nov 01, 2021 0.7100 0.7335 0.7100 0.7266 9,675 +0.02(+3.17%)
Oct 29, 2021 0.7211 0.7211 0.6902 0.7043 25,976 -0.01(-0.80%)
Oct 28, 2021 0.7151 0.7222 0.7000 0.7100 15,050 -0.02(-2.74%)
Oct 27, 2021 0.7600 0.7600 0.7118 0.7300 52,869 -0.03(-3.43%)
Oct 26, 2021 0.8309 0.7479 0.7559 38,810 -0.07(-8.93%)
Oct 25, 2021 0.8089 0.8855 0.7900 0.8300 97,176 -0.09(-9.78%)
Oct 22, 2021 0.7270 0.9200 0.7200 0.9200 84,165 +0.18(+23.66%)
Oct 21, 2021 0.7247 0.7464 0.7247 0.7440 24,543 +0.04(+5.34%)
Oct 20, 2021 0.6643 0.7200 0.6490 0.7063 68,137 +0.04(+6.55%)
Oct 19, 2021 0.6450 0.6629 0.6289 0.6629 42,732 +0.02(+3.58%)
Oct 18, 2021 0.6482 0.6482 0.6250 0.6400 18,324 +0.01(+0.79%)
Oct 15, 2021 0.6424 0.6424 0.6088 0.6350 43,034 -0.01(-1.32%)
Oct 14, 2021 0.6339 0.6437 0.6300 0.6435 56,662 +0.00(+0.52%)
Oct 13, 2021 0.6270 0.6402 0.6224 0.6402 28,915 +0.02(+2.76%)
Oct 12, 2021 0.6002 0.6248 0.5950 0.6230 155,169 -0.03(-4.45%)
Oct 11, 2021 0.6200 0.6600 0.6200 0.6520 33,013 +0.05(+7.77%)
Oct 08, 2021 0.6200 0.6200 0.6013 0.6050 99,908 -0.01(-0.82%)
Oct 07, 2021 0.6172 0.6297 0.6100 0.6100 125,718 -0.02(-2.87%)
Oct 06, 2021 0.6200 0.6360 0.6189 0.6280 69,506 -0.00(-0.32%)
Oct 05, 2021 0.6000 0.6409 0.6000 0.6300 165,526 +0.03(+5.00%)
Oct 04, 2021 0.5899 0.6305 0.5750 0.6000 148,369 -0.01(-1.07%)
Oct 01, 2021 0.5501 0.6179 0.5425 0.6065 66,357 +0.06(+11.14%)
Sep 30, 2021 0.5993 0.5993 0.5441 0.5457 51,623 -0.04(-6.65%)
Sep 29, 2021 0.5920 0.5920 0.5600 0.5846 13,159 -0.00(-0.70%)
Sep 28, 2021 0.5954 0.5954 0.5800 0.5887 32,981 -0.03(-4.20%)
Sep 27, 2021 0.5730 0.6145 0.5730 0.6145 27,131 +0.01(+2.42%)
Sep 24, 2021 0.6294 0.6316 0.6000 0.6000 14,555 -0.01(-2.23%)
Sep 23, 2021 0.6200 0.6290 0.6129 0.6137 7,428 -0.02(-3.87%)
Sep 22, 2021 0.6125 0.6630 0.6125 0.6384 8,502 +0.01(+1.66%)
Sep 21, 2021 0.6515 0.6646 0.6209 0.6280 33,535 -0.02(-3.38%)
Sep 20, 2021 0.6194 0.6700 0.6000 0.6500 9,930 +0.02(+3.57%)
Sep 17, 2021 0.6030 0.6276 0.5948 0.6276 17,203 +0.04(+6.37%)
Sep 16, 2021 0.6100 0.6229 0.5803 0.5900 68,526 -0.04(-6.30%)
Sep 15, 2021 0.6110 0.6297 0.6100 0.6297 26,180 +0.01(+1.56%)
Sep 14, 2021 0.6398 0.6918 0.6200 0.6200 8,596 +0.01(+1.06%)
Sep 13, 2021 0.6780 0.6780 0.6030 0.6135 67,369 -0.06(-8.66%)
Sep 10, 2021 0.7400 0.7400 0.6717 0.6717 14,690 -0.04(-5.79%)
Sep 09, 2021 0.6609 0.7130 0.6609 0.7130 4,300 +0.01(+0.72%)
Sep 08, 2021 0.6661 0.7132 0.6661 0.7079 7,162 +0.03(+4.10%)
Sep 07, 2021 0.6885 0.7189 0.6678 0.6800 5,509 +0.00(+0.50%)
Sep 03, 2021 0.6815 0.6895 0.6766 0.6766 30,457 +0.01(+1.84%)
Sep 02, 2021 0.6600 0.6677 0.6600 0.6644 4,175 +0.00(+0.71%)
Sep 01, 2021 0.6555 0.6600 0.6401 0.6597 34,673 -0.01(-1.63%)
Aug 31, 2021 0.6400 0.6706 0.6200 0.6706 53,245 +0.04(+5.62%)
Aug 30, 2021 0.6312 0.6400 0.6200 0.6349 9,305 -0.01(-1.23%)
Aug 27, 2021 0.6257 0.6432 0.6257 0.6428 11,475 +0.04(+6.37%)
Aug 26, 2021 0.5700 0.6043 0.5700 0.6043 30,053 +0.02(+3.58%)
Aug 25, 2021 0.5673 0.5834 0.5661 0.5834 7,439 +0.01(+2.33%)
Aug 24, 2021 0.5600 0.6028 0.5551 0.5701 69,424 -0.02(-3.37%)
Aug 23, 2021 0.6532 0.6532 0.5800 0.5900 103,517 -0.04(-6.20%)
Aug 20, 2021 0.6200 0.6398 0.6040 0.6290 44,926 +0.01(+1.45%)
Aug 19, 2021 0.6746 0.6746 0.6197 0.6200 21,492 -0.04(-6.56%)
Aug 18, 2021 0.7550 0.7550 0.6530 0.6635 13,233 +0.01(+2.08%)
Aug 17, 2021 0.7800 0.7800 0.6366 0.6500 98,811 -0.08(-11.31%)
Aug 16, 2021 0.7300 0.7526 0.7143 0.7329 26,730 +0.01(+1.79%)
Aug 13, 2021 0.7564 0.7564 0.7000 0.7200 16,356 -0.01(-0.69%)
Aug 12, 2021 0.7480 0.7489 0.6976 0.7250 45,331 -0.03(-4.05%)
Aug 11, 2021 0.7400 0.7558 0.7256 0.7556 39,823 +0.01(+1.65%)
Aug 10, 2021 0.7692 0.7692 0.7245 0.7433 31,750 +0.01(+0.91%)
Aug 09, 2021 0.7699 0.7844 0.7190 0.7366 59,514 -0.04(-5.56%)
Aug 06, 2021 0.8860 0.8860 0.7800 0.7800 39,687 -0.06(-7.29%)
Aug 05, 2021 0.8160 0.8416 0.8100 0.8413 25,809 +0.02(+2.00%)
Aug 04, 2021 0.8100 0.8581 0.8100 0.8248 37,977 +0.02(+2.09%)
Aug 03, 2021 0.8171 0.8394 0.8000 0.8079 31,645 -0.07(-7.66%)
Aug 02, 2021 0.9060 0.9100 0.8294 0.8749 51,607 +0.05(+6.63%)
Jul 30, 2021 0.7960 0.8205 0.7960 0.8205 13,589 +0.02(+2.82%)
Jul 29, 2021 0.8066 0.8198 0.7897 0.7980 47,030 -0.00(-0.25%)
Jul 28, 2021 0.7959 0.8000 0.7894 0.8000 56,000 +0.03(+4.52%)
Jul 27, 2021 0.7923 0.8000 0.7654 0.7654 17,195 -0.03(-4.33%)
Jul 26, 2021 0.8000 0.8000 0.7739 0.8000 30,773 -0.00(-0.42%)
Jul 23, 2021 0.7957 0.8044 0.7702 0.8034 39,763 -0.00(-0.07%)
Jul 22, 2021 0.8040 0.8100 0.7800 0.8040 34,783 -0.01(-0.62%)
Jul 21, 2021 0.7900 0.8090 0.7900 0.8090 20,972 +0.01(+1.76%)
Jul 20, 2021 0.7700 0.8069 0.7700 0.7950 23,635 +0.01(+0.97%)
Jul 19, 2021 0.8268 0.8449 0.7811 0.7874 93,453 -0.06(-7.26%)
Jul 16, 2021 0.8397 0.8742 0.8302 0.8490 66,644 +0.00(+0.39%)
Jul 15, 2021 0.8500 0.8697 0.8202 0.8457 183,040 +0.01(+1.16%)
Jul 14, 2021 0.9311 0.9400 0.8072 0.8360 296,611 -0.08(-9.13%)
Jul 13, 2021 0.9700 0.9800 0.9200 0.9200 23,276 -0.05(-4.87%)
Jul 12, 2021 1.107 1.107 0.9340 0.9671 69,754 -0.14(-12.87%)
Jul 09, 2021 1.084 1.110 1.070 1.110 17,160 +0.05(+4.71%)
Jul 08, 2021 1.090 1.090 1.050 1.060 53,767 -0.03(-2.83%)
Jul 07, 2021 1.073 1.100 1.034 1.091 71,653 +0.00(+0.05%)
Jul 06, 2021 1.186 1.186 1.060 1.090 72,572 -0.11(-9.16%)
Jul 02, 2021 1.204 1.230 1.190 1.200 88,370 -0.10(-7.66%)
Jul 01, 2021 1.450 1.450 1.230 1.300 27,799 +0.12(+10.17%)
Jun 30, 2021 1.130 1.180 1.130 1.180 22,485 +0.05(+4.42%)
Jun 29, 2021 1.170 1.170 1.130 1.130 51,164 -0.06(-4.99%)
Jun 28, 2021 1.235 1.242 1.170 1.189 33,044 -0.01(-0.93%)
Jun 25, 2021 1.150 1.220 1.145 1.201 101,252 +0.07(+6.25%)
Jun 24, 2021 1.160 1.160 1.116 1.130 49,878 -0.05(-4.24%)
Jun 23, 2021 1.159 1.198 1.159 1.180 5,309 +0.06(+5.36%)
Jun 22, 2021 1.250 1.250 1.110 1.120 68,813 -0.05(-4.27%)
Jun 21, 2021 1.181 1.213 1.170 1.170 18,937 +0.00(+0.26%)
Jun 18, 2021 1.124 1.170 1.106 1.167 39,232 +0.07(+6.09%)
Jun 17, 2021 1.150 1.180 1.060 1.100 168,972 -0.10(-8.33%)
Jun 16, 2021 1.190 1.470 1.190 1.200 292,873 +0.12(+11.11%)
Jun 15, 2021 1.020 1.100 1.020 1.080 37,436 +0.08(+8.00%)
Jun 14, 2021 0.9736 1.010 0.9600 1.000 46,789 +0.06(+5.82%)
Jun 11, 2021 1.000 1.000 0.9450 0.9450 23,124 +0.01(+0.53%)
Jun 10, 2021 0.9710 0.9710 0.9350 0.9400 32,991 -0.01(-1.03%)
Jun 09, 2021 0.9376 0.9505 0.9086 0.9498 49,553 +0.04(+4.02%)
Jun 08, 2021 0.8900 0.9184 0.8796 0.9131 74,192 -0.01(-0.70%)
Jun 07, 2021 0.9300 0.9470 0.8984 0.9195 30,816 -0.03(-2.89%)
Jun 04, 2021 0.9242 0.9550 0.9097 0.9469 40,935 -0.03(-2.69%)
Jun 03, 2021 0.9808 0.9808 0.9476 0.9731 22,872 -0.01(-0.70%)
Jun 02, 2021 0.9801 0.9840 0.9500 0.9800 44,541 -0.00(-0.27%)
Jun 01, 2021 0.8870 0.9929 0.8870 0.9827 98,484 +0.10(+11.17%)
May 28, 2021 0.9000 0.9000 0.8800 0.8840 81,389 -0.02(-1.78%)
May 27, 2021 0.8950 0.9087 0.8900 0.9000 56,410 +0.00(+0.27%)
May 26, 2021 0.8879 0.9091 0.8879 0.8976 43,398 -0.01(-0.95%)
May 25, 2021 0.9091 0.9196 0.8831 0.9062 61,184 -0.01(-0.96%)
May 24, 2021 0.9200 0.9575 0.9140 0.9150 11,119 +0.00(+0.01%)
May 21, 2021 0.9100 0.9150 0.8900 0.9149 25,708 +0.01(+0.58%)
May 20, 2021 0.8900 0.9170 0.8900 0.9096 18,927 +0.01(+1.07%)
May 19, 2021 0.8860 0.9000 0.8800 0.9000 50,055 +0.00(+0.45%)
May 18, 2021 0.8862 0.9050 0.8742 0.8960 50,280 -0.01(-0.88%)
May 17, 2021 0.8800 0.9167 0.8736 0.9040 71,571 +0.00(+0.44%)
May 14, 2021 0.9000 0.9080 0.8885 0.9000 28,296 -0.00(-0.33%)
May 13, 2021 0.9155 0.9200 0.8800 0.9030 35,081 -0.02(-1.63%)
May 12, 2021 0.9236 0.9300 0.9170 0.9180 59,548 -0.01(-0.61%)
May 11, 2021 0.9035 0.9236 0.8890 0.9236 46,198 +0.00(+0.00%)
May 10, 2021 0.9539 0.9539 0.9000 0.9236 21,145 -0.02(-2.57%)
May 07, 2021 0.9427 0.9600 0.9300 0.9480 49,218 -0.02(-2.13%)
May 06, 2021 0.9312 0.9689 0.9258 0.9686 30,665 +0.04(+4.26%)
May 05, 2021 0.9500 0.9500 0.9290 0.9290 33,200 +0.01(+0.98%)
May 04, 2021 0.9478 0.9500 0.9200 0.9200 62,339 -0.05(-5.23%)
May 03, 2021 0.9466 1.000 0.9304 0.9708 131,540 +0.00(+0.13%)
Apr 30, 2021 0.9845 0.9845 0.9688 0.9695 25,300 -0.02(-1.56%)
Apr 29, 2021 0.9657 0.9978 0.9657 0.9849 23,750 +0.02(+1.96%)
Apr 28, 2021 0.9502 0.9921 0.9501 0.9660 11,213 +0.01(+1.47%)
Apr 27, 2021 0.9641 0.9760 0.9404 0.9520 52,241 -0.04(-3.82%)
Apr 26, 2021 0.9949 0.9980 0.9456 0.9898 26,650 -0.02(-2.00%)
Apr 23, 2021 0.9728 1.010 0.9200 1.010 28,400 +0.03(+2.66%)
Apr 22, 2021 0.9700 0.9838 0.9627 0.9838 22,969 +0.01(+1.30%)
Apr 21, 2021 0.9500 0.9813 0.9500 0.9712 9,923 +0.02(+1.78%)
Apr 20, 2021 0.9626 0.9626 0.9241 0.9542 27,777 +0.01(+0.97%)
Apr 19, 2021 0.9700 0.9700 0.9450 0.9450 13,363 -0.03(-3.08%)
Apr 16, 2021 0.9631 0.9805 0.9501 0.9750 53,000 +0.03(+2.63%)
Apr 15, 2021 0.9230 0.9880 0.9180 0.9500 32,323 +0.03(+3.26%)
Apr 14, 2021 0.8630 0.9500 0.8560 0.9200 28,186 +0.01(+1.44%)
Apr 13, 2021 0.8818 0.9559 0.8818 0.9069 28,160 +0.02(+2.44%)
Apr 12, 2021 0.8960 0.9128 0.8503 0.8853 32,356 -0.03(-3.27%)
Apr 09, 2021 0.9121 0.9300 0.9001 0.9152 77,100 -0.00(-0.09%)
Apr 08, 2021 0.8700 0.9508 0.8700 0.9160 147,826 +0.01(+0.55%)
Apr 07, 2021 0.9462 0.9800 0.8913 0.9110 65,605 -0.06(-5.82%)
Apr 06, 2021 0.9900 0.9900 0.9596 0.9673 37,300 -0.01(-0.80%)
Apr 05, 2021 0.9400 0.9996 0.9400 0.9751 32,712 +0.04(+4.29%)
Apr 01, 2021 0.9598 0.9598 0.9094 0.9350 64,500 +0.01(+1.08%)
Mar 31, 2021 0.8452 0.9413 0.8452 0.9250 21,810 +0.08(+9.86%)
Mar 30, 2021 0.8670 0.8670 0.8350 0.8420 31,693 -0.01(-0.94%)
Mar 29, 2021 0.8600 0.9100 0.8500 0.8500 32,458 -0.01(-1.16%)
Mar 26, 2021 0.8626 0.8760 0.8600 0.8600 45,600 -0.01(-0.58%)
Mar 25, 2021 0.9100 0.9100 0.8536 0.8650 12,504 -0.00(-0.27%)
Mar 24, 2021 0.8620 0.8801 0.8500 0.8673 25,545 -0.00(-0.07%)
Mar 23, 2021 0.8957 0.8957 0.8584 0.8679 32,721 -0.04(-4.03%)
Mar 22, 2021 0.8800 0.9188 0.8776 0.9043 23,270 -0.01(-1.37%)
Mar 19, 2021 0.9083 0.9169 0.8912 0.9169 57,300 -0.00(-0.33%)
Mar 18, 2021 0.9637 0.9660 0.9000 0.9199 27,985 -0.05(-5.22%)
Mar 17, 2021 0.9670 0.9706 0.9436 0.9706 45,885 +0.01(+1.10%)
Mar 16, 2021 0.9595 0.9850 0.9100 0.9600 45,415 +0.04(+4.12%)
Mar 15, 2021 0.9140 0.9524 0.8500 0.9220 76,325 +0.07(+8.47%)
Mar 12, 2021 0.8400 0.8586 0.8400 0.8500 15,000 -0.00(-0.02%)
Mar 11, 2021 0.8500 0.8502 0.8350 0.8502 23,696 +0.02(+2.11%)
Mar 10, 2021 0.8300 0.8326 0.8167 0.8326 38,431 +0.00(+0.31%)
Mar 09, 2021 0.8168 0.8307 0.8040 0.8300 6,735 +0.03(+3.75%)
Mar 08, 2021 0.7900 0.8019 0.7699 0.8000 25,876 +0.01(+1.76%)
Mar 05, 2021 0.8259 0.8500 0.7820 0.7862 59,300 -0.06(-7.51%)
Mar 04, 2021 0.8500 0.8595 0.8476 0.8500 4,545 +0.01(+1.78%)
Mar 03, 2021 0.8262 0.8421 0.8000 0.8351 31,846 +0.00(+0.36%)
Mar 02, 2021 0.8713 0.8713 0.8231 0.8321 15,272 -0.02(-2.17%)
Mar 01, 2021 0.8800 0.8849 0.8215 0.8506 29,442 -0.03(-3.66%)
Feb 26, 2021 0.8700 0.9153 0.8130 0.8829 87,800 -0.00(-0.14%)
Feb 25, 2021 0.9400 1.052 0.8841 0.8841 178,221 -0.16(-14.99%)
Feb 24, 2021 0.9732 1.040 0.9491 1.040 95,896 +0.07(+7.22%)
Feb 23, 2021 0.9655 1.000 0.9457 0.9700 53,018 +0.01(+1.37%)
Feb 22, 2021 0.9340 0.9570 0.9125 0.9569 94,448 +0.05(+5.15%)
Feb 19, 2021 0.9161 0.9500 0.9000 0.9100 58,800 -0.01(-1.09%)
Feb 18, 2021 1.000 1.000 0.9017 0.9200 37,399 -0.09(-8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.