Heliostar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.350	0.350	0.350	0.350	0.350	1,064
2025-08-08	0.305	0.350	0.305	0.350	0.350	86,500
2025-08-07	0.310	0.310	0.305	0.305	0.305	42,500
2025-08-06	0.315	0.325	0.315	0.325	0.325	17,750
2025-08-05	0.330	0.330	0.305	0.320	0.320	10,278
2025-08-01	0.305	0.315	0.305	0.315	0.315	5,500
2025-07-31	0.310	0.350	0.310	0.350	0.350	25,500
2025-07-30	0.320	0.350	0.310	0.310	0.310	64,172
2025-07-29	0.350	0.350	0.320	0.320	0.320	17,500
2025-07-28	0.380	0.380	0.350	0.350	0.350	31,000
2025-07-25	0.350	0.350	0.350	0.350	0.350	0
2025-07-24	0.350	0.350	0.350	0.350	0.350	0
2025-07-23	0.330	0.350	0.330	0.350	0.350	31,600
2025-07-22	0.345	0.345	0.330	0.345	0.345	35,559
2025-07-21	0.350	0.350	0.330	0.345	0.345	12,500
2025-07-18	0.330	0.350	0.325	0.350	0.350	61,500
2025-07-17	0.340	0.340	0.320	0.320	0.320	4,500
2025-07-16	0.350	0.350	0.345	0.345	0.345	4,000
2025-07-15	0.345	0.345	0.345	0.345	0.345	3,500
2025-07-14	0.350	0.355	0.345	0.345	0.345	36,500
2025-07-11	0.340	0.360	0.340	0.360	0.360	33,500
2025-07-10	0.330	0.340	0.330	0.340	0.340	20,000
2025-07-09	0.340	0.340	0.325	0.340	0.340	28,000
2025-07-08	0.335	0.335	0.330	0.330	0.330	45,000
2025-07-07	0.350	0.350	0.330	0.350	0.350	66,735
2025-07-04	0.340	0.340	0.330	0.330	0.330	20,100
2025-07-03	0.350	0.350	0.340	0.340	0.340	3,500
2025-07-02	0.350	0.350	0.350	0.350	0.350	2,010
2025-06-30	0.330	0.330	0.325	0.325	0.325	2,000
2025-06-27	0.335	0.345	0.310	0.345	0.345	23,000
2025-06-26	0.345	0.350	0.330	0.340	0.340	18,123
2025-06-25	0.340	0.350	0.340	0.345	0.345	23,000
2025-06-24	0.360	0.360	0.340	0.340	0.340	13,122
2025-06-23	0.355	0.355	0.350	0.350	0.350	8,256
2025-06-20	0.365	0.365	0.350	0.360	0.360	26,300
2025-06-19	0.360	0.360	0.360	0.360	0.360	0
2025-06-18	0.360	0.360	0.360	0.360	0.360	4,200
2025-06-17	0.365	0.380	0.360	0.360	0.360	12,500
2025-06-16	0.390	0.395	0.380	0.380	0.380	14,500
2025-06-13	0.400	0.400	0.400	0.400	0.400	0
2025-06-12	0.370	0.400	0.370	0.400	0.400	11,900
2025-06-11	0.360	0.400	0.355	0.385	0.385	60,185
2025-06-10	0.350	0.350	0.335	0.335	0.335	12,900
2025-06-09	0.330	0.340	0.310	0.340	0.340	29,500
2025-06-06	0.350	0.370	0.330	0.330	0.330	64,138
2025-06-05	0.370	0.370	0.325	0.360	0.360	107,257
2025-06-04	0.360	0.380	0.360	0.380	0.380	4,500
2025-06-03	0.383	0.385	0.360	0.360	0.360	9,250
2025-06-02	0.350	0.380	0.325	0.370	0.370	77,000
2025-05-30	0.360	0.360	0.340	0.355	0.355	7,500
2025-05-29	0.355	0.355	0.340	0.340	0.340	25,000
2025-05-28	0.360	0.360	0.360	0.360	0.360	6,000
2025-05-27	0.360	0.360	0.360	0.360	0.360	0
2025-05-26	0.370	0.370	0.360	0.360	0.360	4,000
2025-05-23	0.395	0.395	0.370	0.370	0.370	9,500
2025-05-22	0.380	0.380	0.380	0.380	0.380	2,857
2025-05-21	0.400	0.400	0.400	0.400	0.400	5,500
2025-05-20	0.350	0.400	0.350	0.400	0.400	67,750
2025-05-16	0.350	0.350	0.340	0.350	0.350	5,500
2025-05-15	0.340	0.360	0.330	0.360	0.360	5,500

← NewerPage 6 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.