Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: HSTXF )

0.6383 -0.0318 (-4.75%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6900 0.6900 0.6375 0.6383 215,221 -0.03(-4.75%)
Feb 13, 2025 0.7000 0.7000 0.6621 0.6701 92,256 +0.00(+0.01%)
Feb 12, 2025 0.6650 0.6800 0.6585 0.6700 80,784 +0.01(+1.52%)
Feb 11, 2025 0.6569 0.6750 0.6190 0.6600 218,693 +0.00(+0.12%)
Feb 10, 2025 0.6765 0.6930 0.6426 0.6592 426,440 -0.03(-5.01%)
Feb 07, 2025 0.6222 0.6940 0.6070 0.6940 170,367 +0.08(+12.85%)
Feb 06, 2025 0.6300 0.6300 0.6057 0.6150 222,568 -0.01(-2.23%)
Feb 05, 2025 0.5840 0.6375 0.5820 0.6290 424,619 +0.05(+9.39%)
Feb 04, 2025 0.5421 0.5750 0.5300 0.5750 207,790 +0.04(+8.08%)
Feb 03, 2025 0.5292 0.5416 0.5201 0.5320 188,386 -0.02(-3.13%)
Jan 31, 2025 0.5500 0.5561 0.5391 0.5492 164,770 +0.01(+1.70%)
Jan 30, 2025 0.4940 0.5400 0.4894 0.5400 316,985 +0.06(+11.50%)
Jan 29, 2025 0.4440 0.4960 0.4351 0.4843 248,947 +0.04(+8.22%)
Jan 28, 2025 0.4400 0.4530 0.4178 0.4475 302,759 +0.03(+6.90%)
Jan 27, 2025 0.4100 0.4238 0.4100 0.4186 105,826 +0.00(+0.63%)
Jan 24, 2025 0.4304 0.4410 0.4117 0.4160 166,349 +0.00(+0.85%)
Jan 23, 2025 0.3910 0.4455 0.3800 0.4125 409,510 +0.02(+5.23%)
Jan 22, 2025 0.3879 0.4087 0.3721 0.3920 172,339 +0.00(+0.51%)
Jan 21, 2025 0.3900 0.4100 0.3838 0.3900 177,024 +0.00(+0.00%)
Jan 17, 2025 0.4009 0.4018 0.3870 0.3900 63,161 -0.01(-2.50%)
Jan 16, 2025 0.4132 0.4132 0.3939 0.4000 46,030 -0.00(-0.40%)
Jan 15, 2025 0.4100 0.4170 0.3947 0.4016 130,060 -0.01(-2.76%)
Jan 14, 2025 0.4256 0.4300 0.4073 0.4130 179,934 -0.01(-3.05%)
Jan 13, 2025 0.4550 0.4651 0.4088 0.4260 428,770 -0.04(-7.69%)
Jan 10, 2025 0.4221 0.4653 0.4221 0.4615 162,118 +0.05(+13.33%)
Jan 08, 2025 0.4130 0.4160 0.4000 0.4072 53,983 +0.01(+2.11%)
Jan 07, 2025 0.4123 0.4143 0.3988 0.3988 87,254 -0.00(-0.60%)
Jan 06, 2025 0.4086 0.4123 0.4012 0.4012 48,213 +0.00(+0.30%)
Jan 03, 2025 0.4234 0.4549 0.3899 0.4000 173,056 -0.02(-4.05%)
Jan 02, 2025 0.4375 0.4480 0.4169 0.4169 151,198 -0.01(-1.79%)
Dec 31, 2024 0.4245 0 +0.03(+6.79%)
Dec 30, 2024 0.4600 0.4600 0.3975 0.3975 139,899 -0.01(-1.83%)
Dec 27, 2024 0.4184 0.4201 0.3996 0.4049 137,614 -0.01(-1.24%)
Dec 26, 2024 0.3700 0.4100 0.3700 0.4100 48,833 +0.00(+1.23%)
Dec 24, 2024 0.3980 0.4050 0.3969 0.4050 26,084 +0.01(+1.25%)
Dec 23, 2024 0.4103 0.4242 0.3982 0.4000 36,326 -0.01(-3.61%)
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%)
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.