Heliostar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.465	0.465	0.460	0.465	0.465	5,091
2026-04-27	0.450	0.495	0.450	0.465	0.465	90,303
2026-04-24	0.450	0.450	0.435	0.435	0.435	25,700
2026-04-23	0.455	0.460	0.440	0.440	0.440	27,500
2026-04-22	0.485	0.485	0.460	0.460	0.460	55,050
2026-04-21	0.490	0.490	0.480	0.485	0.485	10,011
2026-04-20	0.530	0.530	0.485	0.495	0.495	36,758
2026-04-17	0.500	0.530	0.495	0.520	0.520	258,110
2026-04-16	0.500	0.500	0.490	0.490	0.490	50,106
2026-04-15	0.500	0.500	0.490	0.500	0.500	47,000
2026-04-14	0.500	0.500	0.485	0.495	0.495	24,049
2026-04-13	0.490	0.490	0.485	0.485	0.485	4,080
2026-04-10	0.500	0.500	0.490	0.490	0.490	5,500
2026-04-09	0.495	0.500	0.490	0.500	0.500	58,562
2026-04-08	0.500	0.510	0.500	0.510	0.510	258,500
2026-04-07	0.490	0.490	0.485	0.485	0.485	65,500
2026-04-06	0.490	0.490	0.475	0.475	0.475	13,113
2026-04-02	0.490	0.490	0.480	0.480	0.480	43,000
2026-04-01	0.500	0.500	0.480	0.480	0.480	20,521
2026-03-31	0.480	0.500	0.480	0.485	0.485	65,177
2026-03-30	0.485	0.485	0.445	0.465	0.465	63,522
2026-03-27	0.485	0.490	0.485	0.490	0.490	3,600
2026-03-26	0.475	0.490	0.470	0.490	0.490	12,100
2026-03-25	0.485	0.500	0.485	0.500	0.500	13,952
2026-03-24	0.485	0.485	0.475	0.475	0.475	3,300
2026-03-23	0.475	0.500	0.470	0.500	0.500	13,375
2026-03-20	0.510	0.510	0.450	0.450	0.450	59,904
2026-03-19	0.520	0.520	0.480	0.500	0.500	38,800
2026-03-18	0.600	0.600	0.520	0.520	0.520	83,352
2026-03-17	0.570	0.650	0.560	0.590	0.590	50,949
2026-03-16	0.590	0.590	0.480	0.560	0.560	49,507
2026-03-13	0.540	0.540	0.520	0.540	0.540	4,702
2026-03-12	0.610	0.620	0.550	0.550	0.550	121,550
2026-03-11	0.630	0.650	0.590	0.610	0.610	43,516
2026-03-10	0.540	0.630	0.510	0.630	0.630	59,386
2026-03-09	0.530	0.540	0.520	0.540	0.540	28,982
2026-03-06	0.460	0.560	0.460	0.520	0.520	190,518
2026-03-05	0.465	0.465	0.450	0.450	0.450	35,500
2026-03-04	0.450	0.460	0.450	0.450	0.450	21,000
2026-03-03	0.450	0.450	0.440	0.440	0.440	9,000
2026-03-02	0.460	0.490	0.450	0.460	0.460	20,399
2026-02-27	0.460	0.470	0.460	0.460	0.460	31,041
2026-02-26	0.460	0.460	0.460	0.460	0.460	10,750
2026-02-25	0.460	0.460	0.410	0.430	0.430	131,256
2026-02-24	0.490	0.495	0.460	0.460	0.460	73,000
2026-02-23	0.490	0.490	0.475	0.480	0.480	28,878
2026-02-20	0.495	0.500	0.480	0.480	0.480	18,293
2026-02-19	0.510	0.510	0.475	0.475	0.475	24,000
2026-02-18	0.420	0.510	0.420	0.495	0.495	111,100
2026-02-17	0.450	0.450	0.390	0.420	0.420	367,148
2026-02-13	0.450	0.455	0.440	0.445	0.445	21,610
2026-02-12	0.530	0.530	0.465	0.470	0.470	91,578
2026-02-11	0.510	0.510	0.470	0.470	0.470	13,350
2026-02-10	0.520	0.520	0.500	0.500	0.500	10,688
2026-02-09	0.490	0.520	0.480	0.520	0.520	24,605
2026-02-06	0.500	0.530	0.500	0.510	0.510	39,130
2026-02-05	0.550	0.550	0.490	0.530	0.530	49,270
2026-02-04	0.520	0.530	0.520	0.530	0.530	30,002
2026-02-03	0.510	0.520	0.500	0.500	0.500	41,140
2026-02-02	0.440	0.510	0.440	0.510	0.510	84,814

← NewerPage 3 of 15 · 887 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.