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 +0.0167 (+8.43%)
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 (%)
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%)
Aug 01, 2022 0.1770 0.2100 0.1770 0.2100 5,400 +0.02(+13.51%)
Jul 29, 2022 0.1880 0.1880 0.1850 0.1850 22,500 -0.00(-1.60%)
Jul 28, 2022 0.1850 0.1958 0.1850 0.1880 34,165 +0.01(+5.20%)
Jul 27, 2022 0.1941 0.1941 0.1787 0.1787 9,266 -0.02(-8.36%)
Jul 26, 2022 0.1950 0.1950 0.1950 0.1950 17,520 +0.01(+5.41%)
Jul 22, 2022 0.1850 0 +0.01(+7.56%)
Jul 21, 2022 0.1537 0.1720 0.1537 0.1720 12,755 +0.00(+1.00%)
Jul 20, 2022 0.1750 0.1750 0.1703 0.1703 7,800 +0.00(+0.18%)
Jul 19, 2022 0.1735 0.1735 0.1700 0.1700 35,000 -0.01(-4.33%)
Jul 18, 2022 0.1692 0.1788 0.1687 0.1777 27,002 -0.00(-0.34%)
Jul 15, 2022 0.1783 0.1783 0.1783 0.1783 14,900 -0.01(-6.11%)
Jul 14, 2022 0.1825 0.1899 0.1825 0.1899 5,000 -0.00(-0.05%)
Jul 13, 2022 0.1665 0.1942 0.1665 0.1900 37,274 +0.00(+0.85%)
Jul 12, 2022 0.1800 0.1884 0.1800 0.1884 10,926 +0.02(+15.02%)
Jul 11, 2022 0.1638 0.1638 0.1638 0.1638 500 -0.01(-6.40%)
Jul 08, 2022 0.1775 0.1893 0.1750 0.1750 26,791 -0.01(-5.41%)
Jul 06, 2022 0.1850 0 +0.02(+9.66%)
Jul 05, 2022 0.1816 0.1816 0.1687 0.1687 30,445 -0.02(-11.68%)
Jul 01, 2022 0.1910 0.1910 0.1910 0.1910 500 +0.00(+2.52%)
Jun 30, 2022 0.2002 0.2002 0.1774 0.1863 49,042 -0.03(-12.62%)
Jun 29, 2022 0.2162 0.2540 0.2132 0.2132 17,300 -0.04(-14.34%)
Jun 28, 2022 0.1883 0.2489 0.1883 0.2489 12,061 +0.04(+18.52%)
Jun 27, 2022 0.1851 0.2108 0.1851 0.2100 3,500 +0.03(+16.67%)
Jun 24, 2022 0.1622 0.1800 0.1604 0.1800 38,256 +0.01(+6.32%)
Jun 23, 2022 0.1767 0.1767 0.1693 0.1693 5,112 +0.01(+5.81%)
Jun 22, 2022 0.1630 0.1640 0.1600 0.1600 26,240 +0.00(+0.00%)
Jun 21, 2022 0.1650 0.1920 0.1600 0.1600 65,388 -0.01(-5.88%)
Jun 17, 2022 0.1748 0.2040 0.1680 0.1700 31,550 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-1.73%)
Jun 15, 2022 0.1700 0.1750 0.1640 0.1730 23,600 +0.00(+2.67%)
Jun 14, 2022 0.1843 0.1843 0.1685 0.1685 11,915 -0.02(-10.04%)
Jun 13, 2022 0.1912 0.1912 0.1780 0.1873 24,090 -0.02(-10.81%)
Jun 10, 2022 0.2140 0.2213 0.2100 0.2100 5,450 -0.00(-1.96%)
Jun 09, 2022 0.2326 0.2326 0.2142 0.2142 1,800 -0.04(-16.23%)
Jun 08, 2022 0.2025 0.2800 0.1953 0.2557 42,940 +0.05(+24.43%)
Jun 07, 2022 0.1994 0.2055 0.1938 0.2055 10,100 +0.01(+6.20%)
Jun 06, 2022 0.1964 0.1964 0.1935 0.1935 850 +0.00(+1.31%)
Jun 03, 2022 0.1910 0.1910 0.1910 0.1910 200 +0.00(+0.05%)
Jun 02, 2022 0.2017 0.2017 0.1800 0.1909 21,600 -0.00(-1.50%)
Jun 01, 2022 0.1995 0.1996 0.1800 0.1938 33,819 +0.01(+3.91%)
May 31, 2022 0.1800 0.1865 0.1767 0.1865 15,326 +0.01(+6.69%)
May 27, 2022 0.1870 0.1870 0.1700 0.1748 14,025 -0.01(-5.10%)
May 26, 2022 0.1834 0.1879 0.1750 0.1842 47,590 +0.01(+3.25%)
May 25, 2022 0.1860 0.1860 0.1784 0.1784 4,325 -0.00(-0.89%)
May 24, 2022 0.1856 0.1857 0.1800 0.1800 5,866 -0.01(-3.02%)
May 23, 2022 0.1856 0.1856 0.1856 0.1856 4,039 +0.01(+3.05%)
May 20, 2022 0.1913 0.1913 0.1801 0.1801 10,103 -0.01(-3.02%)
May 19, 2022 0.1800 0.1857 0.1758 0.1857 71,800 +0.01(+8.28%)
May 18, 2022 0.2211 0.2211 0.1620 0.1715 284,900 -0.05(-22.75%)
May 17, 2022 0.2331 0.2400 0.2204 0.2220 41,200 +0.00(+1.74%)
May 16, 2022 0.1925 0.2282 0.1925 0.2182 38,415 +0.03(+13.29%)
May 13, 2022 0.1988 0.2024 0.1919 0.1926 95,200 -0.01(-3.70%)
May 12, 2022 0.2000 0.2268 0.1926 0.2000 21,550 -0.02(-8.30%)
May 11, 2022 0.2056 0.2253 0.1926 0.2181 50,802 +0.01(+3.86%)
May 10, 2022 0.2180 0.2180 0.1994 0.2100 73,085 -0.02(-8.62%)
May 09, 2022 0.2357 0.2468 0.2160 0.2298 38,473 -0.01(-3.85%)
May 06, 2022 0.2390 0.2450 0.2323 0.2390 91,760 -0.00(-0.38%)
May 05, 2022 0.2619 0.2623 0.2399 0.2399 171,009 -0.02(-7.80%)
May 04, 2022 0.2620 0.2620 0.2501 0.2602 11,322 -0.01(-3.63%)
May 03, 2022 0.2656 0.2700 0.2656 0.2700 22,065 +0.01(+2.31%)
May 02, 2022 0.2750 0.2750 0.2536 0.2639 24,600 -0.02(-5.48%)
Apr 29, 2022 0.2700 0.2792 0.2650 0.2792 1,689 +0.01(+3.48%)
Apr 28, 2022 0.2701 0.2804 0.2637 0.2698 38,758 -0.01(-3.64%)
Apr 27, 2022 0.2793 0.2935 0.2791 0.2800 16,200 -0.02(-5.82%)
Apr 26, 2022 0.2875 0.2987 0.2800 0.2973 44,407 +0.01(+3.41%)
Apr 25, 2022 0.2900 0.3100 0.2740 0.2875 39,852 -0.01(-2.34%)
Apr 22, 2022 0.3350 0.3369 0.2701 0.2944 218,837 -0.04(-12.12%)
Apr 21, 2022 0.3391 0.3400 0.3339 0.3350 27,300 -0.01(-2.10%)
Apr 20, 2022 0.3517 0.3522 0.3360 0.3422 24,688 +0.01(+1.81%)
Apr 19, 2022 0.3432 0.3600 0.3361 0.3361 135,430 -0.01(-1.90%)
Apr 18, 2022 0.3500 0.3500 0.3357 0.3426 28,319 -0.00(-0.15%)
Apr 14, 2022 0.3445 0.3655 0.3372 0.3431 60,700 -0.01(-1.97%)
Apr 13, 2022 0.3562 0.3562 0.3414 0.3500 13,048 -0.01(-1.74%)
Apr 12, 2022 0.3562 0.3700 0.3562 0.3562 33,251 +0.00(+0.00%)
Apr 11, 2022 0.3473 0.3562 0.3450 0.3562 20,815 +0.01(+1.77%)
Apr 08, 2022 0.3603 0.3604 0.3451 0.3500 102,961 -0.00(-0.65%)
Apr 07, 2022 0.3431 0.3629 0.3330 0.3523 55,303 +0.01(+3.62%)
Apr 06, 2022 0.3578 0.3578 0.3315 0.3400 63,998 -0.03(-7.63%)
Apr 05, 2022 0.3839 0.3877 0.3681 0.3681 9,532 -0.01(-3.59%)
Apr 04, 2022 0.3848 0.3937 0.3730 0.3818 14,033 +0.00(+0.29%)
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.