Heliostar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.415	0.425	0.405	0.425	0.425	6,015
2025-11-04	0.430	0.430	0.400	0.410	0.410	84,202
2025-11-03	0.430	0.430	0.430	0.430	0.430	5,544
2025-10-31	0.430	0.430	0.430	0.430	0.430	16,500
2025-10-30	0.430	0.430	0.410	0.415	0.415	34,500
2025-10-29	0.420	0.420	0.420	0.420	0.420	2,000
2025-10-28	0.430	0.430	0.410	0.410	0.410	17,000
2025-10-27	0.425	0.425	0.420	0.420	0.420	19,014
2025-10-24	0.430	0.435	0.430	0.430	0.430	3,600
2025-10-23	0.440	0.450	0.435	0.440	0.440	55,005
2025-10-22	0.440	0.440	0.435	0.440	0.440	10,000
2025-10-21	0.435	0.445	0.430	0.445	0.445	53,000
2025-10-20	0.425	0.430	0.425	0.430	0.430	55,500
2025-10-17	0.420	0.425	0.405	0.425	0.425	64,651
2025-10-16	0.410	0.415	0.410	0.415	0.415	18,500
2025-10-15	0.405	0.415	0.395	0.415	0.415	20,050
2025-10-14	0.400	0.400	0.400	0.400	0.400	0
2025-10-10	0.400	0.400	0.400	0.400	0.400	3,357
2025-10-09	0.405	0.420	0.400	0.400	0.400	38,878
2025-10-08	0.415	0.415	0.390	0.400	0.400	18,929
2025-10-07	0.420	0.435	0.400	0.400	0.400	16,100
2025-10-06	0.440	0.440	0.400	0.400	0.400	42,903
2025-10-03	0.420	0.430	0.420	0.430	0.430	13,000
2025-10-02	0.410	0.440	0.410	0.440	0.440	46,100
2025-10-01	0.405	0.415	0.380	0.415	0.415	28,757
2025-09-30	0.405	0.420	0.400	0.420	0.420	27,885
2025-09-29	0.405	0.405	0.405	0.405	0.405	5,000
2025-09-26	0.410	0.415	0.410	0.410	0.410	8,500
2025-09-25	0.430	0.440	0.420	0.420	0.420	11,798
2025-09-24	0.425	0.445	0.425	0.440	0.440	16,000
2025-09-23	0.440	0.440	0.430	0.430	0.430	13,137
2025-09-22	0.430	0.445	0.430	0.440	0.440	54,575
2025-09-19	0.415	0.415	0.415	0.415	0.415	500
2025-09-18	0.450	0.450	0.410	0.420	0.420	27,050
2025-09-17	0.380	0.450	0.380	0.450	0.450	38,557
2025-09-16	0.380	0.388	0.360	0.388	0.388	81,400
2025-09-15	0.365	0.375	0.365	0.375	0.375	16,000
2025-09-12	0.385	0.385	0.365	0.365	0.365	21,400
2025-09-11	0.380	0.380	0.380	0.380	0.380	10,857
2025-09-10	0.350	0.370	0.350	0.360	0.360	38,500
2025-09-09	0.355	0.360	0.355	0.360	0.360	3,600
2025-09-08	0.355	0.355	0.350	0.350	0.350	2,000
2025-09-05	0.350	0.350	0.350	0.350	0.350	7,500
2025-09-04	0.350	0.350	0.350	0.350	0.350	8,500
2025-09-03	0.355	0.355	0.340	0.340	0.340	54,000
2025-09-02	0.360	0.370	0.345	0.355	0.355	13,025
2025-08-29	0.370	0.370	0.370	0.370	0.370	3,500
2025-08-28	0.335	0.350	0.335	0.350	0.350	11,500
2025-08-27	0.380	0.380	0.370	0.370	0.370	1,500
2025-08-26	0.360	0.360	0.360	0.360	0.360	4,000
2025-08-25	0.335	0.380	0.335	0.380	0.380	115,530
2025-08-22	0.345	0.345	0.330	0.330	0.330	8,303
2025-08-21	0.345	0.345	0.320	0.345	0.345	44,050
2025-08-20	0.350	0.350	0.350	0.350	0.350	0
2025-08-19	0.350	0.350	0.340	0.350	0.350	20,030
2025-08-18	0.335	0.340	0.335	0.340	0.340	26,500
2025-08-15	0.335	0.335	0.335	0.335	0.335	1,500
2025-08-14	0.325	0.325	0.325	0.325	0.325	0
2025-08-13	0.325	0.325	0.325	0.325	0.325	0
2025-08-12	0.350	0.350	0.325	0.325	0.325	10,000

← NewerPage 5 of 15 · 888 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.