Heliostar Metals Ltd HSTR
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,29-0,06 (-%2,55)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |