Skip to main content

Heliostar Metals Ltd (OP: HSTXF )

0.1863 +0.0133 (+7.69%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1771 0.1771 0.1600 0.1730 54,116 +0.01(+8.12%)
Mar 26, 2024 0.1652 0.1652 0.1600 0.1600 87,561 -0.01(-3.32%)
Mar 25, 2024 0.1700 0.1754 0.1610 0.1655 228,251 -0.01(-4.34%)
Mar 22, 2024 0.1737 0.1780 0.1700 0.1730 55,438 -0.01(-3.89%)
Mar 21, 2024 0.1815 0.1815 0.1750 0.1800 104,839 +0.01(+5.26%)
Mar 20, 2024 0.1710 0.1710 0.1689 0.1710 11,623 -0.00(-1.61%)
Mar 19, 2024 0.1740 0.1740 0.1675 0.1738 151,598 -0.00(-0.40%)
Mar 18, 2024 0.1830 0.1831 0.1745 0.1745 57,853 -0.01(-6.58%)
Mar 15, 2024 0.1887 0.1901 0.1840 0.1868 38,365 -0.00(-1.68%)
Mar 14, 2024 0.1832 0.2013 0.1761 0.1900 79,779 +0.01(+2.70%)
Mar 13, 2024 0.1952 0.1952 0.1806 0.1850 17,919 +0.01(+5.11%)
Mar 12, 2024 0.1900 0.1950 0.1760 0.1760 96,584 -0.02(-11.07%)
Mar 11, 2024 0.2000 0.2076 0.1900 0.1979 192,752 +0.01(+4.16%)
Mar 08, 2024 0.1688 0.1950 0.1650 0.1900 238,918 +0.02(+11.76%)
Mar 07, 2024 0.1703 0.1717 0.1650 0.1700 23,800 +0.01(+5.85%)
Mar 06, 2024 0.1655 0.1866 0.1570 0.1606 171,925 -0.01(-4.97%)
Mar 05, 2024 0.1746 0.1896 0.1600 0.1690 107,813 +0.01(+5.96%)
Mar 04, 2024 0.1424 0.1595 0.1390 0.1595 121,236 +0.02(+11.15%)
Mar 01, 2024 0.1436 0.1602 0.1421 0.1435 66,779 -0.00(-1.24%)
Feb 29, 2024 0.1424 0.1453 0.1351 0.1453 64,659 +0.01(+4.23%)
Feb 28, 2024 0.1429 0.1429 0.1351 0.1394 24,635 +0.00(+0.29%)
Feb 27, 2024 0.1352 0.1450 0.1310 0.1390 270,985 +0.00(+2.96%)
Feb 26, 2024 0.1507 0.1508 0.1333 0.1350 255,334 -0.02(-10.54%)
Feb 23, 2024 0.1496 0.1610 0.1444 0.1509 224,925 +0.00(+0.60%)
Feb 22, 2024 0.1501 0.1530 0.1488 0.1500 168,761 -0.00(-0.07%)
Feb 21, 2024 0.1540 0.1557 0.1501 0.1501 174,975 -0.01(-3.47%)
Feb 20, 2024 0.1625 0.1625 0.1540 0.1555 139,920 -0.00(-2.81%)
Feb 16, 2024 0.1600 0.1604 0.1563 0.1600 76,830 +0.00(+0.00%)
Feb 15, 2024 0.1541 0.1617 0.1541 0.1600 15,743 +0.01(+4.92%)
Feb 14, 2024 0.1541 0.1592 0.1525 0.1525 115,506 -0.01(-4.21%)
Feb 13, 2024 0.1600 0.1621 0.1550 0.1592 79,088 -0.00(-0.50%)
Feb 12, 2024 0.1640 0.1660 0.1569 0.1600 57,843 -0.00(-2.62%)
Feb 09, 2024 0.1737 0.1737 0.1600 0.1643 183,359 -0.01(-4.48%)
Feb 08, 2024 0.1675 0.1819 0.1650 0.1720 63,740 -0.01(-3.15%)
Feb 07, 2024 0.1764 0.1792 0.1650 0.1776 69,000 +0.01(+4.35%)
Feb 06, 2024 0.1723 0.1810 0.1702 0.1702 44,455 +0.00(+0.12%)
Feb 05, 2024 0.1700 0.1802 0.1700 0.1700 33,672 -0.01(-8.11%)
Feb 02, 2024 0.1898 0.1898 0.1800 0.1850 54,666 -0.01(-2.63%)
Feb 01, 2024 0.1750 0.1906 0.1720 0.1900 43,281 +0.02(+15.15%)
Jan 31, 2024 0.1652 0.1800 0.1650 0.1650 393,250 -0.00(-1.14%)
Jan 30, 2024 0.1540 0.1669 0.1521 0.1669 624,663 +0.01(+8.38%)
Jan 29, 2024 0.1773 0.1800 0.1528 0.1540 718,223 -0.01(-8.66%)
Jan 26, 2024 0.1684 0.1780 0.1684 0.1686 111,007 -0.00(-2.66%)
Jan 25, 2024 0.1705 0.1732 0.1663 0.1732 21,314 -0.01(-3.19%)
Jan 24, 2024 0.1838 0.1838 0.1742 0.1789 24,895 +0.01(+3.77%)
Jan 23, 2024 0.1678 0.1724 0.1678 0.1724 25,500 +0.00(+2.68%)
Jan 22, 2024 0.1710 0.1813 0.1645 0.1679 83,248 +0.01(+6.27%)
Jan 19, 2024 0.1608 0.1650 0.1570 0.1580 63,512 -0.01(-3.25%)
Jan 18, 2024 0.1709 0.1709 0.1580 0.1633 117,667 -0.01(-3.32%)
Jan 17, 2024 0.1710 0.1872 0.1675 0.1689 218,482 -0.01(-5.70%)
Jan 16, 2024 0.1794 0.1820 0.1710 0.1791 399,932 -0.01(-3.19%)
Jan 12, 2024 0.1789 0.1900 0.1789 0.1850 330,025 +0.01(+3.87%)
Jan 11, 2024 0.1790 0.1790 0.1738 0.1781 135,314 -0.00(-0.84%)
Jan 10, 2024 0.1871 0.1884 0.1750 0.1796 117,751 -0.01(-5.47%)
Jan 09, 2024 0.1915 0.1935 0.1900 0.1900 170,383 -0.00(-2.41%)
Jan 08, 2024 0.1911 0.2024 0.1900 0.1947 26,660 -0.01(-3.66%)
Jan 05, 2024 0.2045 0.2047 0.1922 0.2021 143,550 -0.00(-1.80%)
Jan 04, 2024 0.2025 0.2096 0.2020 0.2058 100,990 -0.01(-3.79%)
Jan 03, 2024 0.2000 0.2139 0.2000 0.2139 224,198 +0.00(+0.42%)
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.