Heliostar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.350	0.350	0.330	0.330	0.330	18,500
2025-05-13	0.340	0.360	0.340	0.360	0.360	175,500
2025-05-12	0.360	0.360	0.335	0.345	0.345	28,952
2025-05-09	0.340	0.345	0.320	0.345	0.345	13,500
2025-05-08	0.350	0.350	0.320	0.320	0.320	10,500
2025-05-07	0.350	0.360	0.350	0.360	0.360	11,000
2025-05-06	0.350	0.360	0.310	0.330	0.330	193,800
2025-05-05	0.360	0.360	0.355	0.355	0.355	19,000
2025-05-02	0.380	0.380	0.345	0.355	0.355	26,932
2025-05-01	0.385	0.385	0.370	0.370	0.370	6,000
2025-04-30	0.380	0.380	0.375	0.375	0.375	8,000
2025-04-29	0.400	0.400	0.400	0.400	0.400	1,000
2025-04-28	0.400	0.400	0.400	0.400	0.400	1,500
2025-04-25	0.400	0.400	0.395	0.395	0.395	35,500
2025-04-24	0.410	0.410	0.400	0.405	0.405	8,473
2025-04-23	0.400	0.420	0.395	0.400	0.400	5,500
2025-04-22	0.420	0.430	0.410	0.410	0.410	11,000
2025-04-21	0.395	0.415	0.390	0.410	0.410	92,900
2025-04-17	0.400	0.400	0.400	0.400	0.400	14,500
2025-04-16	0.400	0.420	0.395	0.400	0.400	74,500
2025-04-15	0.400	0.410	0.400	0.400	0.400	18,000
2025-04-14	0.400	0.405	0.400	0.400	0.400	39,996
2025-04-11	0.385	0.400	0.385	0.400	0.400	25,500
2025-04-10	0.380	0.380	0.370	0.370	0.370	6,600
2025-04-09	0.400	0.400	0.360	0.360	0.360	34,700
2025-04-08	0.400	0.420	0.400	0.400	0.400	75,001
2025-04-07	0.380	0.430	0.380	0.430	0.430	89,829
2025-04-04	0.395	0.400	0.350	0.390	0.390	85,000
2025-04-03	0.380	0.380	0.375	0.380	0.380	3,421
2025-04-02	0.375	0.385	0.375	0.380	0.380	40,400
2025-04-01	0.400	0.400	0.395	0.395	0.395	5,000
2025-03-31	0.400	0.400	0.400	0.400	0.400	8,675
2025-03-28	0.410	0.410	0.380	0.380	0.380	13,075
2025-03-27	0.390	0.410	0.390	0.410	0.410	59,000
2025-03-26	0.390	0.390	0.380	0.390	0.390	30,840
2025-03-25	0.380	0.380	0.380	0.380	0.380	5,000
2025-03-24	0.390	0.390	0.385	0.385	0.385	42,450
2025-03-21	0.400	0.400	0.385	0.390	0.390	37,255
2025-03-20	0.415	0.415	0.400	0.400	0.400	44,387
2025-03-19	0.420	0.425	0.400	0.420	0.420	136,000
2025-03-18	0.425	0.445	0.420	0.440	0.440	78,500
2025-03-17	0.420	0.440	0.400	0.430	0.430	153,089
2025-03-14	0.410	0.470	0.410	0.470	0.470	38,000
2025-03-13	0.400	0.400	0.370	0.380	0.380	213,500
2025-03-12	0.400	0.450	0.390	0.400	0.400	122,500
2025-03-11	0.360	0.400	0.360	0.400	0.400	144,000
2025-03-10	0.360	0.370	0.350	0.350	0.350	102,920
2025-03-07	0.350	0.360	0.330	0.350	0.350	86,000
2025-03-06	0.360	0.360	0.330	0.330	0.330	23,500
2025-03-05	0.370	0.380	0.340	0.360	0.360	90,850
2025-03-04	0.360	0.420	0.335	0.370	0.370	63,500
2025-03-03	0.320	0.410	0.320	0.350	0.350	303,000
2025-02-28	0.295	0.300	0.295	0.300	0.300	76,000
2025-02-27	0.300	0.300	0.295	0.295	0.295	40,500
2025-02-26	0.285	0.300	0.285	0.300	0.300	56,424
2025-02-25	0.285	0.295	0.285	0.285	0.285	31,500
2025-02-24	0.260	0.300	0.260	0.290	0.290	94,500
2025-02-21	0.255	0.255	0.255	0.255	0.255	3,000
2025-02-20	0.270	0.270	0.255	0.255	0.255	154,000
2025-02-19	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 7 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.