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

Heliostar Metals Ltd (OP: HSTXF )

0.2061 -0.0139 (-6.32%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Jul 31, 2023 0.2100 0.2200 0.2100 0.2200 73,642 +0.01(+4.76%)
Jul 28, 2023 0.2232 0.2300 0.2100 0.2100 104,752 +0.00(+0.00%)
Jul 27, 2023 0.2237 0.2237 0.2100 0.2100 80,300 -0.01(-3.63%)
Jul 26, 2023 0.2276 0.2277 0.2115 0.2179 84,668 -0.01(-5.26%)
Jul 25, 2023 0.2162 0.2661 0.2122 0.2300 113,266 +0.01(+6.48%)
Jul 24, 2023 0.2310 0.2333 0.2108 0.2160 197,182 -0.01(-6.09%)
Jul 21, 2023 0.2350 0.2384 0.2290 0.2300 166,177 -0.01(-2.54%)
Jul 20, 2023 0.2502 0.2540 0.2338 0.2360 227,760 -0.01(-5.68%)
Jul 19, 2023 0.2700 0.2700 0.2470 0.2502 563,466 -0.02(-6.71%)
Jul 18, 2023 0.2550 0.2725 0.2498 0.2682 622,638 +0.05(+24.34%)
Jul 17, 2023 0.2349 0.2380 0.2075 0.2157 213,786 -0.03(-11.71%)
Jul 14, 2023 0.2686 0.2686 0.2320 0.2443 131,986 -0.01(-2.94%)
Jul 13, 2023 0.2611 0.2639 0.2500 0.2517 126,833 -0.01(-5.13%)
Jul 12, 2023 0.2680 0.2680 0.2600 0.2653 38,645 +0.00(+0.34%)
Jul 11, 2023 0.2700 0.3210 0.2603 0.2644 61,643 -0.01(-2.76%)
Jul 10, 2023 0.2700 0.2761 0.2700 0.2719 88,827 +0.01(+2.22%)
Jul 07, 2023 0.2688 0.2720 0.2660 0.2660 11,667 -0.01(-2.31%)
Jul 06, 2023 0.2758 0.2900 0.2666 0.2723 44,109 -0.02(-8.01%)
Jul 05, 2023 0.2973 0.2973 0.2784 0.2960 9,300 +0.02(+8.74%)
Jul 03, 2023 0.2672 0.2743 0.2672 0.2722 10,645 -0.00(-0.62%)
Jun 30, 2023 0.2600 0.2936 0.2600 0.2739 56,981 +0.00(+1.44%)
Jun 29, 2023 0.2760 0.2880 0.2600 0.2700 124,250 -0.02(-8.47%)
Jun 28, 2023 0.2900 0.2950 0.2838 0.2950 33,739 +0.01(+1.72%)
Jun 27, 2023 0.2884 0.2983 0.2861 0.2900 19,223 -0.01(-3.30%)
Jun 26, 2023 0.3050 0.3277 0.2925 0.2999 19,706 +0.01(+3.16%)
Jun 23, 2023 0.3004 0.3061 0.2901 0.2907 102,490 -0.01(-3.58%)
Jun 22, 2023 0.3712 0.3712 0.3015 0.3015 34,409 -0.00(-1.50%)
Jun 21, 2023 0.3135 0.3135 0.3061 0.3061 84,902 -0.00(-1.26%)
Jun 20, 2023 0.3424 0.3424 0.3060 0.3100 23,710 +0.01(+2.48%)
Jun 16, 2023 0.3039 0.3080 0.3025 0.3025 29,261 +0.00(+0.90%)
Jun 15, 2023 0.3200 0.3231 0.2998 0.2998 76,150 -0.04(-11.59%)
May 08, 2023 0.3056 0.3391 0.3056 0.3391 24,865 +0.04(+13.03%)
May 05, 2023 0.3100 0.3100 0.2928 0.3000 31,651 -0.01(-1.64%)
May 04, 2023 0.2810 0.3050 0.2676 0.3050 54,081 +0.02(+7.24%)
May 03, 2023 0.2845 0.2950 0.2758 0.2844 12,198 -0.01(-3.72%)
May 02, 2023 0.2982 0.2982 0.2800 0.2954 90,406 +0.02(+7.03%)
May 01, 2023 0.3221 0.3492 0.2742 0.2760 248,193 -0.03(-10.97%)
Apr 28, 2023 0.3100 0.3190 0.3000 0.3100 69,980 +0.01(+3.33%)
Apr 27, 2023 0.2850 0.3000 0.2700 0.3000 60,772 +0.01(+1.69%)
Apr 26, 2023 0.2800 0.2950 0.2750 0.2950 146,636 +0.02(+7.27%)
Apr 25, 2023 0.2600 0.3000 0.2475 0.2750 355,640 +0.03(+10.09%)
Apr 24, 2023 0.2200 0.2507 0.2200 0.2498 53,566 +0.02(+7.39%)
Apr 21, 2023 0.2340 0.2600 0.2300 0.2326 21,750 -0.01(-3.49%)
Apr 20, 2023 0.2410 0.2500 0.2410 0.2410 8,534 +0.00(+0.00%)
Apr 19, 2023 0.2500 0.2600 0.2410 0.2410 28,725 -0.02(-6.95%)
Apr 18, 2023 0.2590 0.2590 0.2590 0.2590 4,400 -0.01(-3.00%)
Apr 17, 2023 0.2800 0.2800 0.2670 0.2670 12,600 -0.01(-4.64%)
Apr 14, 2023 0.2900 0.2986 0.2800 0.2800 46,510 -0.00(-0.36%)
Apr 13, 2023 0.2799 0.2810 0.2600 0.2810 23,210 +0.02(+5.64%)
Apr 12, 2023 0.2650 0.2660 0.2650 0.2660 10,998 +0.03(+10.37%)
Apr 11, 2023 0.2670 0.2800 0.2410 0.2410 47,433 -0.02(-5.86%)
Apr 10, 2023 0.2620 0.3498 0.2410 0.2560 57,450 -0.00(-1.54%)
Apr 06, 2023 0.2650 0.2650 0.2600 0.2600 17,200 -0.01(-5.11%)
Apr 05, 2023 0.2800 0.3398 0.2700 0.2740 52,369 -0.01(-4.20%)
Apr 04, 2023 0.2520 0.2900 0.2520 0.2860 46,737 +0.03(+13.49%)
Apr 03, 2023 0.2400 0.2600 0.2100 0.2520 63,261 +0.03(+13.77%)
Mar 31, 2023 0.2290 0.2290 0.2215 0.2215 4,660 -0.01(-3.28%)
Mar 30, 2023 0.2300 0.2300 0.2000 0.2290 75,962 +0.01(+2.23%)
Mar 29, 2023 0.2400 0.2500 0.2210 0.2240 24,700 +0.01(+4.19%)
Mar 28, 2023 0.2200 0.2202 0.2150 0.2150 39,166 +0.00(+0.00%)
Mar 27, 2023 0.2067 0.2200 0.2050 0.2150 73,335 +0.00(+0.23%)
Mar 24, 2023 0.2136 0.2175 0.2136 0.2145 66,705 +0.00(+2.14%)
Mar 23, 2023 0.2650 0.2650 0.2075 0.2100 51,026 -0.02(-7.08%)
Mar 22, 2023 0.1780 0.2625 0.1601 0.2260 131,113 +0.05(+26.97%)
Dec 02, 2022 0.1780 0 +0.00(+0.91%)
Dec 01, 2022 0.1819 0.1857 0.1764 0.1764 17,033 -0.00(-1.95%)
Nov 30, 2022 0.1789 0.1800 0.1789 0.1799 9,663 +0.01(+3.45%)
Nov 28, 2022 0.1739 0 -0.01(-4.97%)
Nov 25, 2022 0.1823 0.1865 0.1823 0.1830 40,059 +0.00(+2.64%)
Nov 23, 2022 0.1783 0.1783 0.1783 0.1783 666 -0.00(-1.05%)
Nov 22, 2022 0.1800 0.1830 0.1780 0.1802 37,303 +0.00(+0.11%)
Nov 21, 2022 0.1823 0.1823 0.1769 0.1800 31,070 -0.00(-2.49%)
Nov 18, 2022 0.1860 0.1860 0.1790 0.1846 50,369 +0.00(+2.56%)
Nov 17, 2022 0.1800 0.1800 0.1769 0.1800 22,500 -0.00(-2.01%)
Nov 16, 2022 0.1837 0.1837 0.1837 0.1837 21,208 -0.00(-1.50%)
Nov 15, 2022 0.1890 0.1920 0.1856 0.1865 15,802 +0.00(+0.38%)
Nov 14, 2022 0.1890 0.1890 0.1858 0.1858 1,500 +0.00(+0.54%)
Nov 11, 2022 0.1471 0.1848 0.1471 0.1848 5,163 +0.04(+32.00%)
Nov 10, 2022 0.1550 0.1637 0.1400 0.1400 57,550 -0.02(-14.53%)
Nov 09, 2022 0.1638 0.1638 0.1638 0.1638 786 +0.00(+2.37%)
Nov 08, 2022 0.1670 0.1730 0.1588 0.1600 138,262 -0.01(-7.78%)
Nov 07, 2022 0.1923 0.1923 0.1733 0.1735 19,602 -0.00(-1.98%)
Nov 04, 2022 0.1800 0.1800 0.1770 0.1770 6,800 +0.00(+2.31%)
Nov 03, 2022 0.1800 0.1800 0.1590 0.1730 22,250 -0.02(-8.95%)
Nov 02, 2022 0.1850 0.1900 0.1850 0.1900 1,404 -0.01(-2.56%)
Nov 01, 2022 0.2000 0.2000 0.1950 0.1950 600 +0.01(+2.63%)
Oct 31, 2022 0.1940 0.1957 0.1900 0.1900 25,944 -0.00(-1.91%)
Oct 28, 2022 0.1941 0.1941 0.1937 0.1937 24,233 -0.00(-0.87%)
Oct 27, 2022 0.1954 0.1954 0.1954 0.1954 5,000 +0.00(+1.14%)
Oct 26, 2022 0.1918 0.2011 0.1918 0.1932 10,580 +0.00(+1.74%)
Oct 25, 2022 0.1906 0.1991 0.1899 0.1899 15,700 -0.01(-3.31%)
Oct 24, 2022 0.1914 0.2000 0.1914 0.1964 3,924 +0.00(+0.00%)
Oct 21, 2022 0.2000 0.2000 0.1928 0.1964 19,979 +0.00(+0.87%)
Oct 20, 2022 0.1947 0.1947 0.1947 0.1947 20,000 -0.01(-5.02%)
Oct 19, 2022 0.1964 0.2050 0.1964 0.2050 56,301 +0.02(+9.10%)
Oct 18, 2022 0.1759 0.2016 0.1759 0.1879 11,811 -0.00(-0.27%)
Oct 17, 2022 0.1854 0.1977 0.1854 0.1884 42,717 -0.01(-2.89%)
Oct 14, 2022 0.1940 0.1940 0.1940 0.1940 14,457 -0.00(-1.02%)
Oct 13, 2022 0.1942 0.1995 0.1920 0.1960 17,250 -0.00(-1.51%)
Oct 12, 2022 0.2020 0.2020 0.1990 0.1990 5,750 -0.00(-0.80%)
Oct 11, 2022 0.2006 0.2006 0.2006 0.2006 2,200 -0.01(-4.48%)
Oct 07, 2022 0.2100 29 +0.02(+11.70%)
Oct 06, 2022 0.1900 0.1900 0.1880 0.1880 39,109 -0.01(-6.00%)
Oct 05, 2022 0.2000 0.2065 0.2000 0.2000 67,500 -0.01(-3.24%)
Oct 04, 2022 0.2098 0.2109 0.2067 0.2067 15,333 +0.01(+3.87%)
Oct 03, 2022 0.2000 0.2000 0.1970 0.1990 42,391 +0.01(+5.29%)
Sep 29, 2022 0.1890 0 -0.01(-2.88%)
Sep 28, 2022 0.1840 0.1996 0.1819 0.1946 144,647 +0.02(+11.20%)
Sep 27, 2022 0.1850 0.1850 0.1719 0.1750 15,500 +0.01(+7.96%)
Sep 26, 2022 0.1889 0.1890 0.1621 0.1621 8,824 -0.02(-9.39%)
Sep 23, 2022 0.1778 0.1789 0.1753 0.1789 8,000 -0.01(-5.34%)
Sep 22, 2022 0.1950 0.1950 0.1890 0.1890 5,000 +0.01(+4.07%)
Sep 21, 2022 0.1816 0.1816 0.1816 0.1816 800 -0.01(-4.77%)
Sep 20, 2022 0.1936 0.1985 0.1850 0.1907 51,930 -0.01(-4.41%)
Sep 19, 2022 0.2080 0.2080 0.1993 0.1995 23,200 -0.00(-0.25%)
Sep 15, 2022 0.2000 1,300 +0.01(+6.38%)
Sep 14, 2022 0.1880 0.1880 0.1880 0.1880 4,968 -0.01(-4.28%)
Sep 13, 2022 0.2110 0.2110 0.1964 0.1964 28,900 -0.01(-6.48%)
Sep 12, 2022 0.2151 0.2235 0.2100 0.2100 41,000 -0.02(-8.70%)
Sep 09, 2022 0.2100 0.2483 0.2100 0.2300 68,186 +0.04(+21.69%)
Sep 08, 2022 0.1900 0.1930 0.1600 0.1890 33,816 -0.01(-2.58%)
Sep 07, 2022 0.1955 0.1955 0.1930 0.1940 37,000 +0.01(+7.78%)
Sep 06, 2022 0.1924 0.1924 0.1700 0.1800 235,658 +0.00(+0.00%)
Sep 02, 2022 0.1980 0.2090 0.1800 0.1800 50,797 -0.01(-4.76%)
Sep 01, 2022 0.1930 0.1995 0.1890 0.1890 26,025 -0.01(-4.55%)
Aug 31, 2022 0.2029 0.2029 0.1980 0.1980 5,950 +0.00(+0.46%)
Aug 30, 2022 0.1810 0.2030 0.1810 0.1971 7,599 +0.00(+1.03%)
Aug 29, 2022 0.2100 0.2100 0.1951 0.1951 17,500 -0.01(-3.89%)
Aug 26, 2022 0.2065 0.2065 0.2030 0.2030 21,246 -0.00(-2.40%)
Aug 24, 2022 0.2080 0 +0.00(+0.87%)
Aug 23, 2022 0.2130 0.2130 0.2024 0.2062 115,365 -0.01(-2.92%)
Aug 22, 2022 0.2080 0.2164 0.1972 0.2124 61,475 +0.01(+6.20%)
Aug 19, 2022 0.2000 0.2000 0.2000 0.2000 17,242 -0.01(-2.63%)
Aug 18, 2022 0.2000 0.2150 0.1991 0.2054 86,870 -0.01(-6.64%)
Aug 17, 2022 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+5.52%)
Aug 16, 2022 0.2252 0.2252 0.2085 0.2085 75,009 -0.02(-7.54%)
Aug 15, 2022 0.2200 0.2335 0.2157 0.2255 60,750 -0.00(-0.88%)
Aug 12, 2022 0.2100 0.2420 0.2050 0.2275 77,411 +0.02(+8.28%)
Aug 11, 2022 0.2023 0.2101 0.2023 0.2101 2,406 +0.02(+10.12%)
Aug 10, 2022 0.1870 0.1910 0.1831 0.1908 2,500 -0.00(-2.50%)
Aug 09, 2022 0.1957 0.1957 0.1957 0.1957 3,000 +0.00(+0.31%)
Aug 08, 2022 0.1931 0.1951 0.1723 0.1951 117,083 -0.00(-1.56%)
Aug 05, 2022 0.2010 0.2010 0.1899 0.1982 21,354 -0.00(-0.90%)
Aug 04, 2022 0.2123 0.2247 0.2000 0.2000 105,356 +0.02(+12.36%)
Aug 03, 2022 0.1813 0.1840 0.1770 0.1780 119,500 +0.00(+2.24%)
Aug 02, 2022 0.1929 0.2000 0.1741 0.1741 68,362 -0.04(-17.10%)
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.