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

Heliostar Metals Ltd (OP: HSTXF )

0.2014 -0.0133 (-6.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 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%)
Nov 01, 2023 0.2049 0.2125 0.1999 0.2025 41,800 -0.00(-1.17%)
Oct 31, 2023 0.1919 0.2049 0.1919 0.2049 64,120 +0.01(+3.22%)
Oct 30, 2023 0.1950 0.2050 0.1850 0.1985 46,900 +0.01(+2.85%)
Oct 27, 2023 0.1993 0.2090 0.1852 0.1930 83,154 -0.00(-1.03%)
Oct 26, 2023 0.1900 0.1950 0.1893 0.1950 63,900 +0.01(+2.69%)
Oct 25, 2023 0.1810 0.2080 0.1810 0.1899 32,733 +0.01(+4.92%)
Oct 24, 2023 0.1900 0.1900 0.1810 0.1810 56,173 -0.01(-5.48%)
Oct 23, 2023 0.1916 0.2100 0.1915 0.1915 20,431 -0.01(-2.69%)
Oct 20, 2023 0.1915 0.1970 0.1898 0.1968 37,535 +0.01(+3.09%)
Oct 19, 2023 0.1929 0.2095 0.1870 0.1909 71,800 -0.01(-3.73%)
Oct 18, 2023 0.2092 0.2125 0.1850 0.1983 52,550 -0.00(-0.85%)
Oct 17, 2023 0.2050 0.2100 0.2000 0.2000 61,184 -0.01(-4.21%)
Oct 16, 2023 0.2052 0.2189 0.2000 0.2088 65,224 +0.00(+1.85%)
Oct 13, 2023 0.1758 0.2099 0.1758 0.2050 111,709 +0.02(+10.81%)
Oct 12, 2023 0.1914 0.2023 0.1850 0.1850 54,037 -0.00(-2.58%)
Oct 11, 2023 0.1877 0.1920 0.1850 0.1899 32,200 +0.00(+2.65%)
Oct 10, 2023 0.1970 0.2125 0.1844 0.1850 46,045 +0.00(+0.00%)
Oct 09, 2023 0.1977 0.1977 0.1850 0.1850 35,892 -0.01(-2.63%)
Oct 06, 2023 0.1900 0.1936 0.1800 0.1900 67,240 +0.00(+0.00%)
Oct 05, 2023 0.1850 0.1970 0.1847 0.1900 261,549 +0.00(+2.65%)
Oct 04, 2023 0.1899 0.1900 0.1841 0.1851 122,281 -0.00(-2.53%)
Oct 03, 2023 0.1700 0.1933 0.1700 0.1899 37,910 -0.00(-0.21%)
Oct 02, 2023 0.1924 0.1950 0.1850 0.1903 126,966 -0.00(-2.51%)
Sep 29, 2023 0.1950 0.2010 0.1948 0.1952 39,805 -0.00(-2.20%)
Sep 28, 2023 0.2300 0.2300 0.1928 0.1996 43,460 +0.00(+1.99%)
Sep 27, 2023 0.1957 0.1957 0.1863 0.1957 58,830 +0.01(+3.05%)
Sep 26, 2023 0.1900 0.2443 0.1899 0.1899 126,168 -0.01(-2.62%)
Sep 25, 2023 0.2128 0.2200 0.1894 0.1950 136,263 +0.01(+5.29%)
Sep 22, 2023 0.1896 0.1900 0.1810 0.1852 146,700 -0.00(-0.43%)
Sep 21, 2023 0.1870 0.2045 0.1800 0.1860 51,258 -0.00(-1.59%)
Sep 20, 2023 0.1907 0.1994 0.1860 0.1890 246,822 +0.01(+2.83%)
Sep 19, 2023 0.1866 0.1950 0.1838 0.1838 194,169 -0.00(-0.86%)
Sep 18, 2023 0.2000 0.2135 0.1810 0.1854 201,370 +0.00(+1.31%)
Sep 15, 2023 0.2030 0.2030 0.1800 0.1830 203,392 -0.01(-3.17%)
Sep 14, 2023 0.2020 0.2020 0.1850 0.1890 256,623 -0.01(-4.98%)
Sep 13, 2023 0.2007 0.2007 0.1870 0.1989 64,234 +0.00(+1.02%)
Sep 12, 2023 0.1990 0.2012 0.1900 0.1969 111,031 -0.00(-0.56%)
Sep 11, 2023 0.2000 0.2007 0.1909 0.1980 38,750 +0.01(+2.91%)
Sep 08, 2023 0.2017 0.2050 0.1900 0.1924 282,407 -0.01(-6.15%)
Sep 07, 2023 0.1800 0.2298 0.1736 0.2050 155,777 +0.04(+20.80%)
Sep 06, 2023 0.1648 0.1742 0.1612 0.1697 139,199 +0.01(+9.48%)
Sep 05, 2023 0.1800 0.1800 0.1550 0.1550 370,168 -0.02(-13.89%)
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.