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

Heliostar Metals Ltd (OP: HSTXF )

0.4150 +0.0145 (+3.62%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.4036 0.4190 0.3833 0.4150 168,610 +0.01(+3.62%)
Dec 19, 2024 0.4031 0.4200 0.3891 0.4005 89,392 +0.01(+1.55%)
Dec 18, 2024 0.3906 0.4050 0.3800 0.3944 186,935 +0.00(+0.61%)
Dec 17, 2024 0.4090 0.4200 0.3813 0.3920 114,647 -0.01(-3.23%)
Dec 16, 2024 0.4885 0.4885 0.4000 0.4051 77,422 -0.02(-5.08%)
Dec 13, 2024 0.4500 0.4500 0.4250 0.4268 122,124 -0.02(-5.09%)
Dec 12, 2024 0.4617 0.4720 0.4448 0.4497 54,293 -0.02(-3.27%)
Dec 11, 2024 0.4461 0.4704 0.4461 0.4649 54,722 +0.02(+5.18%)
Dec 10, 2024 0.4520 0.4559 0.4400 0.4420 78,058 -0.01(-1.78%)
Dec 09, 2024 0.4684 0.4825 0.4500 0.4500 121,776 -0.01(-2.02%)
Dec 06, 2024 0.4706 0.4749 0.4490 0.4593 96,430 -0.01(-2.21%)
Dec 05, 2024 0.4832 0.4875 0.4638 0.4697 159,600 -0.00(-0.06%)
Dec 04, 2024 0.4780 0.4889 0.4625 0.4700 129,025 -0.01(-2.89%)
Dec 03, 2024 0.4989 0.4989 0.4667 0.4840 166,436 +0.02(+4.09%)
Dec 02, 2024 0.4110 0.4916 0.4110 0.4650 328,300 +0.01(+2.20%)
Nov 29, 2024 0.4399 0.4700 0.4399 0.4550 64,549 +0.02(+3.43%)
Nov 27, 2024 0.4418 0.4440 0.4129 0.4399 37,290 -0.00(-0.92%)
Nov 26, 2024 0.4500 0.4590 0.4383 0.4440 44,500 -0.00(-0.63%)
Nov 25, 2024 0.4674 0.4674 0.4313 0.4468 106,715 -0.01(-2.23%)
Nov 22, 2024 0.3751 0.4699 0.3751 0.4570 233,276 +0.03(+6.98%)
Nov 21, 2024 0.4175 0.4354 0.4163 0.4272 23,480 +0.02(+4.20%)
Nov 20, 2024 0.4250 0.4281 0.4100 0.4100 67,157 -0.01(-2.31%)
Nov 19, 2024 0.4500 0.4500 0.4000 0.4197 94,545 -0.03(-6.63%)
Nov 18, 2024 0.3925 0.4571 0.3925 0.4495 222,768 +0.07(+18.29%)
Nov 15, 2024 0.4096 0.4096 0.3786 0.3800 49,901 -0.01(-3.11%)
Nov 14, 2024 0.4127 0.4127 0.3577 0.3922 91,855 +0.00(+0.31%)
Nov 13, 2024 0.3780 0.4000 0.3715 0.3910 157,724 +0.02(+5.68%)
Nov 12, 2024 0.3600 0.3700 0.3523 0.3700 154,683 +0.01(+1.65%)
Nov 11, 2024 0.4050 0.4217 0.3510 0.3640 160,269 -0.04(-10.92%)
Nov 08, 2024 0.4223 0.4223 0.3980 0.4086 88,481 +0.01(+2.74%)
Nov 07, 2024 0.3999 0.4000 0.3800 0.3977 227,675 +0.02(+4.63%)
Nov 06, 2024 0.4100 0.4367 0.3801 0.3801 369,121 -0.04(-9.26%)
Nov 05, 2024 0.4233 0.4271 0.4101 0.4189 99,022 +0.01(+2.17%)
Nov 04, 2024 0.4200 0.4390 0.4100 0.4100 106,589 -0.02(-3.85%)
Nov 01, 2024 0.4281 0.4438 0.4264 0.4264 113,354 +0.01(+1.52%)
Oct 31, 2024 0.4361 0.4545 0.4055 0.4200 110,746 -0.02(-4.83%)
Oct 30, 2024 0.4822 0.4872 0.4200 0.4413 95,568 -0.03(-6.11%)
Oct 29, 2024 0.4654 0.4762 0.4583 0.4700 89,209 +0.01(+2.15%)
Oct 28, 2024 0.4626 0.4731 0.4510 0.4601 81,197 -0.01(-1.08%)
Oct 25, 2024 0.4775 0.5000 0.4636 0.4651 122,792 -0.02(-4.77%)
Oct 24, 2024 0.5022 0.5036 0.4816 0.4884 141,280 -0.01(-1.21%)
Oct 23, 2024 0.5300 0.5300 0.4701 0.4944 97,412 -0.01(-1.26%)
Oct 22, 2024 0.5058 0.5185 0.4871 0.5007 250,623 +0.00(+0.16%)
Oct 21, 2024 0.4999 0.5300 0.4883 0.4999 203,268 +0.01(+2.02%)
Oct 18, 2024 0.4800 0.4979 0.4779 0.4900 262,898 +0.00(+0.76%)
Oct 17, 2024 0.5400 0.5400 0.4719 0.4863 200,126 +0.01(+2.16%)
Oct 16, 2024 0.4690 0.4859 0.4601 0.4760 170,761 +0.01(+1.71%)
Oct 15, 2024 0.4595 0.4750 0.4500 0.4680 73,081 -0.00(-0.43%)
Oct 14, 2024 0.5000 0.5000 0.4572 0.4700 55,803 -0.00(-0.17%)
Oct 11, 2024 0.4594 0.4768 0.4500 0.4708 111,588 +0.02(+4.74%)
Oct 10, 2024 0.4840 0.4840 0.4276 0.4495 238,841 -0.04(-8.15%)
Oct 09, 2024 0.5481 0.5481 0.4506 0.4894 70,789 +0.02(+4.26%)
Oct 08, 2024 0.4331 0.4694 0.4244 0.4694 129,612 +0.03(+7.39%)
Oct 07, 2024 0.4561 0.4785 0.4287 0.4371 401,410 -0.01(-2.67%)
Oct 04, 2024 0.4263 0.4619 0.4263 0.4491 187,843 +0.04(+9.80%)
Oct 03, 2024 0.4200 0.4250 0.4090 0.4090 85,892 -0.02(-3.76%)
Oct 02, 2024 0.3737 0.4352 0.3737 0.4250 269,754 +0.05(+13.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.