Heliostar Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.335	0.340	0.295	0.340	0.340	52,002
2026-07-22	0.330	0.330	0.330	0.330	0.330	5,000
2026-07-21	0.320	0.320	0.320	0.320	0.320	0
2026-07-20	0.320	0.320	0.320	0.320	0.320	0
2026-07-17	0.320	0.320	0.320	0.320	0.320	0
2026-07-16	0.325	0.325	0.310	0.320	0.320	47,700
2026-07-15	0.325	0.325	0.325	0.325	0.325	9,582
2026-07-14	0.335	0.335	0.330	0.330	0.330	8,001
2026-07-13	0.330	0.335	0.330	0.335	0.335	15,500
2026-07-10	0.320	0.335	0.315	0.335	0.335	8,000
2026-07-09	0.340	0.340	0.320	0.320	0.320	31,050
2026-07-08	0.330	0.330	0.325	0.325	0.325	8,510
2026-07-07	0.340	0.340	0.340	0.340	0.340	0
2026-07-06	0.340	0.340	0.340	0.340	0.340	3,105
2026-07-03	0.350	0.350	0.350	0.350	0.350	10,000
2026-07-02	0.355	0.355	0.355	0.355	0.355	1,800
2026-06-30	0.350	0.355	0.350	0.350	0.350	22,001
2026-06-29	0.355	0.360	0.355	0.360	0.360	33,002
2026-06-26	0.335	0.350	0.335	0.350	0.350	10,000
2026-06-25	0.340	0.340	0.320	0.320	0.320	20,540
2026-06-24	0.340	0.340	0.340	0.340	0.340	1,500
2026-06-23	0.350	0.350	0.335	0.345	0.345	43,100
2026-06-22	0.355	0.355	0.355	0.355	0.355	0
2026-06-19	0.355	0.355	0.355	0.355	0.355	0
2026-06-18	0.360	0.365	0.355	0.355	0.355	67,560
2026-06-17	0.380	0.380	0.370	0.370	0.370	18,099
2026-06-16	0.375	0.375	0.375	0.375	0.375	500
2026-06-15	0.370	0.370	0.365	0.365	0.365	13,565
2026-06-12	0.380	0.380	0.375	0.375	0.375	23,000
2026-06-11	0.380	0.380	0.380	0.380	0.380	2,550
2026-06-10	0.395	0.395	0.365	0.365	0.365	6,100
2026-06-09	0.400	0.405	0.380	0.380	0.380	118,500
2026-06-08	0.405	0.405	0.395	0.395	0.395	7,000
2026-06-05	0.410	0.410	0.400	0.400	0.400	32,212
2026-06-04	0.425	0.425	0.415	0.415	0.415	5,000
2026-06-03	0.430	0.430	0.430	0.430	0.430	0
2026-06-02	0.430	0.435	0.430	0.430	0.430	24,001
2026-06-01	0.435	0.435	0.425	0.425	0.425	11,000
2026-05-29	0.445	0.445	0.445	0.445	0.445	6,001
2026-05-28	0.445	0.445	0.445	0.445	0.445	500
2026-05-27	0.460	0.460	0.445	0.445	0.445	10,050
2026-05-26	0.445	0.470	0.445	0.460	0.460	13,211
2026-05-25	0.480	0.480	0.470	0.470	0.470	4,001
2026-05-22	0.490	0.490	0.460	0.460	0.460	11,590
2026-05-21	0.475	0.480	0.475	0.480	0.480	26,500
2026-05-20	0.480	0.480	0.480	0.480	0.480	3,000
2026-05-19	0.470	0.470	0.470	0.470	0.470	5,606
2026-05-15	0.460	0.460	0.460	0.460	0.460	11,000
2026-05-14	0.440	0.440	0.440	0.440	0.440	10,000
2026-05-13	0.440	0.440	0.415	0.430	0.430	39,136
2026-05-12	0.455	0.455	0.445	0.450	0.450	21,412
2026-05-11	0.480	0.480	0.480	0.480	0.480	4,000
2026-05-08	0.465	0.465	0.460	0.460	0.460	5,000
2026-05-07	0.445	0.445	0.445	0.445	0.445	0
2026-05-06	0.485	0.495	0.445	0.445	0.445	91,560
2026-05-05	0.475	0.485	0.475	0.480	0.480	6,000
2026-05-04	0.470	0.470	0.455	0.465	0.465	29,035
2026-05-01	0.485	0.485	0.465	0.465	0.465	5,549
2026-04-30	0.450	0.485	0.450	0.485	0.485	49,509
2026-04-29	0.465	0.465	0.460	0.460	0.460	6,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.