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

Heliostar Metals Ltd (OP: HSTXF )

0.1976 +0.0059 (+3.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 0.2102 0.2203 0.2060 0.2130 1,115,636 -0.00(-0.42%)
Dec 29, 2023 0.2199 0.2200 0.2101 0.2139 97,056 -0.01(-2.77%)
Dec 28, 2023 0.2165 0.2224 0.2100 0.2200 65,700 +0.00(+0.92%)
Dec 27, 2023 0.2090 0.2180 0.2056 0.2180 88,860 +0.01(+3.81%)
Dec 26, 2023 0.2035 0.2200 0.2035 0.2100 49,633 -0.00(-0.94%)
Dec 22, 2023 0.2248 0.2248 0.2034 0.2120 188,803 -0.00(-2.03%)
Dec 21, 2023 0.2125 0.2172 0.2033 0.2164 159,829 +0.00(+1.45%)
Dec 20, 2023 0.2279 0.2279 0.2100 0.2133 136,335 -0.00(-0.79%)
Dec 19, 2023 0.2095 0.2299 0.2095 0.2150 186,000 +0.01(+3.81%)
Dec 18, 2023 0.2137 0.2137 0.2000 0.2071 101,784 -0.00(-1.80%)
Dec 15, 2023 0.2149 0.2149 0.2052 0.2109 59,560 +0.00(+0.43%)
Dec 14, 2023 0.2200 0.2257 0.2100 0.2100 285,899 -0.01(-4.15%)
Dec 13, 2023 0.2145 0.2191 0.2080 0.2191 154,496 +0.00(+1.91%)
Dec 12, 2023 0.2250 0.2250 0.2150 0.2150 41,220 -0.01(-3.41%)
Dec 11, 2023 0.2250 0.2261 0.2191 0.2226 125,653 -0.00(-1.20%)
Dec 08, 2023 0.2300 0.2367 0.2200 0.2253 70,221 -0.00(-0.75%)
Dec 07, 2023 0.2400 0.2400 0.2270 0.2270 131,735 -0.01(-3.40%)
Dec 06, 2023 0.2370 0.2400 0.2270 0.2350 195,348 +0.00(+0.00%)
Dec 05, 2023 0.2351 0.2420 0.2300 0.2350 184,642 -0.01(-2.08%)
Dec 04, 2023 0.2516 0.2750 0.2351 0.2400 186,053 -0.02(-5.88%)
Dec 01, 2023 0.2556 0.2556 0.2381 0.2550 259,062 +0.02(+8.97%)
Nov 30, 2023 0.2350 0.2350 0.2250 0.2340 105,933 +0.00(+1.74%)
Nov 29, 2023 0.2230 0.2300 0.2160 0.2300 305,681 +0.01(+4.07%)
Nov 28, 2023 0.2274 0.2300 0.2121 0.2210 497,543 -0.00(-0.18%)
Nov 27, 2023 0.1897 0.2250 0.1897 0.2214 255,939 +0.01(+4.63%)
Nov 24, 2023 0.2062 0.2116 0.2062 0.2116 18,518 +0.01(+2.72%)
Nov 22, 2023 0.2200 0.2250 0.2043 0.2060 85,197 -0.02(-7.17%)
Nov 21, 2023 0.2137 0.2285 0.2026 0.2219 123,271 +0.02(+8.93%)
Nov 20, 2023 0.2041 0.2120 0.1950 0.2037 43,972 +0.00(+0.54%)
Nov 17, 2023 0.2022 0.2026 0.1976 0.2026 29,798 +0.01(+2.53%)
Nov 16, 2023 0.1976 0.1976 0.1959 0.1976 121,600 +0.00(+0.00%)
Nov 15, 2023 0.2001 0.2100 0.1900 0.1976 138,042 -0.00(-1.20%)
Nov 14, 2023 0.2020 0.2020 0.1952 0.2000 60,009 -0.00(-0.60%)
Nov 13, 2023 0.2077 0.2085 0.1900 0.2012 14,223 +0.00(+0.15%)
Nov 10, 2023 0.2000 0.2100 0.1916 0.2009 53,402 -0.01(-4.33%)
Nov 09, 2023 0.2050 0.2141 0.2028 0.2100 193,055 +0.01(+5.00%)
Nov 08, 2023 0.2031 0.2031 0.1920 0.2000 100,373 +0.01(+5.54%)
Nov 07, 2023 0.2018 0.2018 0.1895 0.1895 66,255 -0.00(-1.04%)
Nov 06, 2023 0.2000 0.2029 0.1915 0.1915 73,050 -0.00(-0.62%)
Nov 03, 2023 0.1910 0.2110 0.1875 0.1927 20,403 +0.00(+1.15%)
Nov 02, 2023 0.1900 0.2067 0.1838 0.1905 78,108 -0.01(-5.93%)
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.