Heliostar Metals Ltd HSTR
TSXV · Canada · Non-Energy Minerals
CAD 2.29-0.06 (-2.55%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.29 | -2.55% | CAD 2.35 | CAD 2.44 | CAD 2.26 | 449.10K |
| 2026-09-30 | CAD 2.35 | +1.29% | CAD 2.38 | CAD 2.41 | CAD 2.31 | 445.70K |
| 2026-09-29 | CAD 2.32 | +0.87% | CAD 2.34 | CAD 2.37 | CAD 2.25 | 550.90K |
| 2026-09-28 | CAD 2.30 | +1.32% | CAD 2.22 | CAD 2.38 | CAD 2.20 | 1.10M |
| 2026-09-25 | CAD 2.27 | +0.44% | CAD 2.33 | CAD 2.33 | CAD 2.25 | 365.80K |
| 2026-09-24 | CAD 2.26 | -3.42% | CAD 2.28 | CAD 2.28 | CAD 2.24 | 324.40K |
| 2026-09-23 | CAD 2.34 | -4.49% | CAD 2.45 | CAD 2.45 | CAD 2.28 | 313.40K |
| 2026-09-22 | CAD 2.45 | +5.60% | CAD 2.34 | CAD 2.46 | CAD 2.31 | 380.30K |
| 2026-09-21 | CAD 2.32 | 0.00% | CAD 2.36 | CAD 2.36 | CAD 2.30 | 338.00K |
| 2026-09-18 | CAD 2.32 | +0.43% | CAD 2.30 | CAD 2.38 | CAD 2.25 | 4.80M |
| 2026-09-17 | CAD 2.31 | +5.48% | CAD 2.25 | CAD 2.35 | CAD 2.24 | 631.00K |
| 2026-09-16 | CAD 2.19 | -3.52% | CAD 2.24 | CAD 2.28 | CAD 2.14 | 747.30K |
| 2026-09-15 | CAD 2.27 | 0.00% | CAD 2.26 | CAD 2.31 | CAD 2.22 | 395.60K |
| 2026-09-14 | CAD 2.27 | +2.25% | CAD 2.16 | CAD 2.32 | CAD 2.13 | 796.90K |
| 2026-09-11 | CAD 2.22 | -3.48% | CAD 2.33 | CAD 2.36 | CAD 2.20 | 359.50K |
| 2026-09-10 | CAD 2.30 | -4.56% | CAD 2.37 | CAD 2.37 | CAD 2.26 | 477.80K |
| 2026-09-09 | CAD 2.41 | +4.78% | CAD 2.33 | CAD 2.42 | CAD 2.31 | 721.50K |
| 2026-09-08 | CAD 2.30 | +1.32% | CAD 2.29 | CAD 2.37 | CAD 2.26 | 654.70K |
| 2026-09-04 | CAD 2.27 | -2.16% | CAD 2.32 | CAD 2.32 | CAD 2.26 | 258.20K |
| 2026-09-03 | CAD 2.32 | +2.20% | CAD 2.32 | CAD 2.42 | CAD 2.31 | 359.60K |
| 2026-09-02 | CAD 2.27 | +5.09% | CAD 2.14 | CAD 2.31 | CAD 2.14 | 551.90K |
| 2026-09-01 | CAD 2.16 | -4.85% | CAD 2.22 | CAD 2.27 | CAD 2.16 | 305.00K |
| 2026-08-31 | CAD 2.27 | -0.44% | CAD 2.31 | CAD 2.31 | CAD 2.21 | 218.80K |
| 2026-08-28 | CAD 2.28 | -2.56% | CAD 2.37 | CAD 2.39 | CAD 2.23 | 461.30K |
| 2026-08-27 | CAD 2.34 | +1.74% | CAD 2.34 | CAD 2.35 | CAD 2.31 | 350.70K |
| 2026-08-26 | CAD 2.30 | -2.13% | CAD 2.36 | CAD 2.37 | CAD 2.29 | 275.00K |
| 2026-08-25 | CAD 2.35 | +2.62% | CAD 2.28 | CAD 2.38 | CAD 2.24 | 229.50K |
| 2026-08-24 | CAD 2.29 | -1.29% | CAD 2.39 | CAD 2.39 | CAD 2.26 | 376.40K |
| 2026-08-21 | CAD 2.32 | 0.00% | CAD 2.37 | CAD 2.40 | CAD 2.28 | 611.00K |
| 2026-08-20 | CAD 2.32 | +2.20% | CAD 2.30 | CAD 2.34 | CAD 2.24 | 357.70K |
| 2026-08-19 | CAD 2.27 | +6.07% | CAD 2.23 | CAD 2.30 | CAD 2.20 | 640.30K |
| 2026-08-18 | CAD 2.14 | -1.83% | CAD 2.20 | CAD 2.20 | CAD 2.07 | 637.00K |
| 2026-08-17 | CAD 2.18 | +5.31% | CAD 2.09 | CAD 2.26 | CAD 2.09 | 536.80K |
| 2026-08-14 | CAD 2.07 | +1.97% | CAD 2.05 | CAD 2.12 | CAD 2.05 | 333.90K |
| 2026-08-13 | CAD 2.03 | -1.93% | CAD 2.01 | CAD 2.06 | CAD 1.98 | 265.90K |
| 2026-08-12 | CAD 2.07 | 0.00% | CAD 2.10 | CAD 2.15 | CAD 2.03 | 600.80K |
| 2026-08-11 | CAD 2.07 | +1.47% | CAD 2.10 | CAD 2.10 | CAD 2.04 | 445.70K |
| 2026-08-10 | CAD 2.04 | +1.49% | CAD 2.05 | CAD 2.07 | CAD 1.97 | 622.40K |
| 2026-08-07 | CAD 2.01 | +6.91% | CAD 2.02 | CAD 2.05 | CAD 1.96 | 532.90K |
| 2026-08-06 | CAD 1.88 | +1.62% | CAD 1.90 | CAD 1.90 | CAD 1.83 | 300.10K |
| 2026-08-05 | CAD 1.85 | +11.45% | CAD 1.76 | CAD 1.88 | CAD 1.76 | 493.90K |
| 2026-08-04 | CAD 1.66 | +3.75% | CAD 1.68 | CAD 1.71 | CAD 1.65 | 692.00K |
| 2026-07-31 | CAD 1.60 | -1.84% | CAD 1.62 | CAD 1.62 | CAD 1.57 | 204.30K |
| 2026-07-30 | CAD 1.63 | +1.24% | CAD 1.63 | CAD 1.65 | CAD 1.58 | 1.00M |
| 2026-07-29 | CAD 1.61 | -1.83% | CAD 1.62 | CAD 1.66 | CAD 1.55 | 514.60K |
| 2026-07-28 | CAD 1.64 | -1.20% | CAD 1.65 | CAD 1.65 | CAD 1.58 | 259.50K |
| 2026-07-27 | CAD 1.66 | +3.11% | CAD 1.63 | CAD 1.69 | CAD 1.60 | 1.23M |
| 2026-07-24 | CAD 1.61 | -0.62% | CAD 1.62 | CAD 1.65 | CAD 1.59 | 293.20K |
| 2026-07-23 | CAD 1.62 | -6.36% | CAD 1.68 | CAD 1.70 | CAD 1.56 | 582.70K |
| 2026-07-22 | CAD 1.73 | +0.58% | CAD 1.75 | CAD 1.81 | CAD 1.69 | 716.90K |
| 2026-07-21 | CAD 1.72 | +4.24% | CAD 1.67 | CAD 1.72 | CAD 1.66 | 210.10K |
| 2026-07-20 | CAD 1.65 | +1.85% | CAD 1.64 | CAD 1.66 | CAD 1.55 | 159.20K |
| 2026-07-17 | CAD 1.62 | 0.00% | CAD 1.60 | CAD 1.65 | CAD 1.54 | 245.10K |
| 2026-07-16 | CAD 1.62 | -2.99% | CAD 1.66 | CAD 1.66 | CAD 1.57 | 345.50K |
| 2026-07-15 | CAD 1.67 | -3.47% | CAD 1.75 | CAD 1.75 | CAD 1.65 | 315.10K |
| 2026-07-14 | CAD 1.73 | -0.57% | CAD 1.80 | CAD 1.82 | CAD 1.71 | 284.00K |
| 2026-07-13 | CAD 1.74 | -5.43% | CAD 1.83 | CAD 1.84 | CAD 1.73 | 370.80K |
| 2026-07-10 | CAD 1.84 | -2.65% | CAD 1.89 | CAD 1.89 | CAD 1.83 | 202.60K |
| 2026-07-09 | CAD 1.89 | 0.00% | CAD 1.94 | CAD 1.96 | CAD 1.88 | 210.60K |
| 2026-07-08 | CAD 1.89 | -5.03% | CAD 1.96 | CAD 1.96 | CAD 1.83 | 494.40K |
| 2026-07-07 | CAD 1.99 | -5.24% | CAD 2.15 | CAD 2.15 | CAD 1.96 | 466.80K |
| 2026-07-06 | CAD 2.10 | +2.44% | CAD 2.06 | CAD 2.11 | CAD 2.02 | 342.10K |
| 2026-07-03 | CAD 2.05 | +3.02% | CAD 2.03 | CAD 2.06 | CAD 2.01 | 179.60K |
| 2026-07-02 | CAD 1.99 | +11.80% | CAD 1.92 | CAD 2.05 | CAD 1.91 | 732.60K |
| 2026-06-30 | CAD 1.78 | +1.71% | CAD 1.80 | CAD 1.82 | CAD 1.74 | 411.20K |
| 2026-06-29 | CAD 1.75 | -0.57% | CAD 1.73 | CAD 1.84 | CAD 1.71 | 492.30K |
| 2026-06-26 | CAD 1.76 | -1.12% | CAD 1.77 | CAD 1.85 | CAD 1.75 | 546.80K |
| 2026-06-25 | CAD 1.78 | +13.38% | CAD 1.70 | CAD 1.80 | CAD 1.65 | 633.30K |
| 2026-06-24 | CAD 1.57 | -4.85% | CAD 1.64 | CAD 1.65 | CAD 1.55 | 446.60K |
| 2026-06-23 | CAD 1.65 | -8.33% | CAD 1.76 | CAD 1.77 | CAD 1.65 | 347.20K |
| 2026-06-22 | CAD 1.80 | +2.27% | CAD 1.82 | CAD 1.85 | CAD 1.78 | 204.80K |
| 2026-06-19 | CAD 1.76 | -3.30% | CAD 1.76 | CAD 1.85 | CAD 1.75 | 153.20K |
| 2026-06-18 | CAD 1.82 | 0.00% | CAD 1.90 | CAD 1.90 | CAD 1.80 | 537.90K |
| 2026-06-17 | CAD 1.82 | -4.21% | CAD 1.90 | CAD 1.92 | CAD 1.82 | 544.70K |
| 2026-06-16 | CAD 1.90 | -0.52% | CAD 1.89 | CAD 1.93 | CAD 1.86 | 560.30K |
| 2026-06-15 | CAD 1.91 | +4.95% | CAD 1.90 | CAD 1.99 | CAD 1.88 | 317.20K |
| 2026-06-12 | CAD 1.82 | +4.00% | CAD 1.78 | CAD 1.85 | CAD 1.76 | 240.80K |
| 2026-06-11 | CAD 1.75 | +4.79% | CAD 1.70 | CAD 1.78 | CAD 1.67 | 510.70K |
| 2026-06-10 | CAD 1.67 | -1.76% | CAD 1.70 | CAD 1.71 | CAD 1.65 | 535.00K |
| 2026-06-09 | CAD 1.70 | -1.16% | CAD 1.79 | CAD 1.80 | CAD 1.64 | 686.20K |
| 2026-06-08 | CAD 1.72 | +0.58% | CAD 1.81 | CAD 1.81 | CAD 1.71 | 653.40K |
| 2026-06-05 | CAD 1.71 | -12.31% | CAD 1.95 | CAD 1.98 | CAD 1.69 | 1.93M |
| 2026-06-04 | CAD 1.95 | -0.51% | CAD 2.00 | CAD 2.04 | CAD 1.95 | 519.90K |
| 2026-06-03 | CAD 1.96 | -4.39% | CAD 2.03 | CAD 2.04 | CAD 1.96 | 257.90K |
| 2026-06-02 | CAD 2.05 | -1.44% | CAD 2.04 | CAD 2.07 | CAD 2.01 | 288.50K |
| 2026-06-01 | CAD 2.08 | +0.48% | CAD 2.11 | CAD 2.12 | CAD 2.03 | 372.80K |
| 2026-05-29 | CAD 2.07 | +1.47% | CAD 2.06 | CAD 2.14 | CAD 2.03 | 287.60K |
| 2026-05-28 | CAD 2.04 | +1.49% | CAD 2.07 | CAD 2.07 | CAD 1.97 | 680.80K |
| 2026-05-27 | CAD 2.01 | -4.29% | CAD 2.08 | CAD 2.09 | CAD 2.00 | 692.30K |
| 2026-05-26 | CAD 2.10 | -2.78% | CAD 2.17 | CAD 2.17 | CAD 2.07 | 651.20K |