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

Heliostar Metals Ltd (OP: HSTXF )

0.2147 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 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 (%)
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 -0.03(-9.15%)
Jun 14, 2023 0.3340 0.3380 0.3200 0.3300 61,400 -0.00(-1.20%)
Jun 13, 2023 0.3285 0.3350 0.3200 0.3340 99,989 +0.01(+2.33%)
Jun 12, 2023 0.3434 0.4069 0.3181 0.3264 178,809 +0.00(+0.43%)
Jun 09, 2023 0.3174 0.3323 0.3174 0.3250 12,121 +0.01(+1.56%)
Jun 08, 2023 0.3224 0.3300 0.3160 0.3200 29,877 -0.01(-2.23%)
Jun 07, 2023 0.3230 0.3282 0.3161 0.3273 51,472 +0.00(+1.33%)
Jun 06, 2023 0.3230 0.3415 0.3230 0.3230 44,731 -0.01(-2.12%)
Jun 05, 2023 0.3200 0.3300 0.3200 0.3300 41,957 +0.00(+0.06%)
Jun 02, 2023 0.3293 0.3300 0.3180 0.3298 50,526 -0.00(-0.93%)
Jun 01, 2023 0.3355 0.3741 0.3245 0.3329 23,820 -0.00(-0.03%)
May 31, 2023 0.3327 0.3369 0.3246 0.3330 25,700 +0.00(+0.91%)
May 30, 2023 0.3950 0.3950 0.3300 0.3300 40,648 -0.01(-2.11%)
May 26, 2023 0.3363 0.3565 0.3244 0.3371 44,225 +0.00(+0.96%)
May 25, 2023 0.3372 0.3585 0.3276 0.3339 64,695 -0.01(-2.51%)
May 24, 2023 0.3632 0.3676 0.3151 0.3425 183,576 -0.01(-2.70%)
May 23, 2023 0.4171 0.4171 0.3500 0.3520 256,562 -0.03(-7.37%)
May 22, 2023 0.3594 0.3811 0.3594 0.3800 47,710 +0.02(+4.83%)
May 19, 2023 0.3779 0.3900 0.3598 0.3625 63,165 -0.00(-0.71%)
May 18, 2023 0.3650 0.3674 0.3600 0.3651 42,775 +0.01(+3.57%)
May 17, 2023 0.3601 0.3719 0.3525 0.3525 24,098 -0.01(-2.08%)
May 16, 2023 0.5000 0.5000 0.3555 0.3600 65,156 -0.06(-14.79%)
May 15, 2023 0.3680 0.4225 0.3600 0.4225 77,300 +0.07(+19.01%)
May 12, 2023 0.3001 0.3861 0.3001 0.3550 25,429 -0.00(-0.14%)
May 11, 2023 0.3915 0.3915 0.3531 0.3555 98,574 -0.03(-7.97%)
May 10, 2023 0.5199 0.5199 0.3784 0.3863 70,287 +0.03(+7.31%)
May 09, 2023 0.3450 0.3600 0.3450 0.3600 80,518 +0.02(+6.16%)
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%)
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.