Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heliostar Metals Ltd (OP: HSTXF )

0.4570 +0.0298 (+6.98%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3751 0.4699 0.3751 0.4570 233,276 +0.03(+6.98%)
Nov 21, 2024 0.4175 0.4354 0.4163 0.4272 23,480 +0.02(+4.20%)
Nov 20, 2024 0.4250 0.4281 0.4100 0.4100 67,157 -0.01(-2.31%)
Nov 19, 2024 0.4500 0.4500 0.4000 0.4197 94,545 -0.03(-6.63%)
Nov 18, 2024 0.3925 0.4571 0.3925 0.4495 222,768 +0.07(+18.29%)
Nov 15, 2024 0.4096 0.4096 0.3786 0.3800 49,901 -0.01(-3.11%)
Nov 14, 2024 0.4127 0.4127 0.3577 0.3922 91,855 +0.00(+0.31%)
Nov 13, 2024 0.3780 0.4000 0.3715 0.3910 157,724 +0.02(+5.68%)
Nov 12, 2024 0.3600 0.3700 0.3523 0.3700 154,683 +0.01(+1.65%)
Nov 11, 2024 0.4050 0.4217 0.3510 0.3640 160,269 -0.04(-10.92%)
Nov 08, 2024 0.4223 0.4223 0.3980 0.4086 88,481 +0.01(+2.74%)
Nov 07, 2024 0.3999 0.4000 0.3800 0.3977 227,675 +0.02(+4.63%)
Nov 06, 2024 0.4100 0.4367 0.3801 0.3801 369,121 -0.04(-9.26%)
Nov 05, 2024 0.4233 0.4271 0.4101 0.4189 99,022 +0.01(+2.17%)
Nov 04, 2024 0.4200 0.4390 0.4100 0.4100 106,589 -0.02(-3.85%)
Nov 01, 2024 0.4281 0.4438 0.4264 0.4264 113,354 +0.01(+1.52%)
Oct 31, 2024 0.4361 0.4545 0.4055 0.4200 110,746 -0.02(-4.83%)
Oct 30, 2024 0.4822 0.4872 0.4200 0.4413 95,568 -0.03(-6.11%)
Oct 29, 2024 0.4654 0.4762 0.4583 0.4700 89,209 +0.01(+2.15%)
Oct 28, 2024 0.4626 0.4731 0.4510 0.4601 81,197 -0.01(-1.08%)
Oct 25, 2024 0.4775 0.5000 0.4636 0.4651 122,792 -0.02(-4.77%)
Oct 24, 2024 0.5022 0.5036 0.4816 0.4884 141,280 -0.01(-1.21%)
Oct 23, 2024 0.5300 0.5300 0.4701 0.4944 97,412 -0.01(-1.26%)
Oct 22, 2024 0.5058 0.5185 0.4871 0.5007 250,623 +0.00(+0.16%)
Oct 21, 2024 0.4999 0.5300 0.4883 0.4999 203,268 +0.01(+2.02%)
Oct 18, 2024 0.4800 0.4979 0.4779 0.4900 262,898 +0.00(+0.76%)
Oct 17, 2024 0.5400 0.5400 0.4719 0.4863 200,126 +0.01(+2.16%)
Oct 16, 2024 0.4690 0.4859 0.4601 0.4760 170,761 +0.01(+1.71%)
Oct 15, 2024 0.4595 0.4750 0.4500 0.4680 73,081 -0.00(-0.43%)
Oct 14, 2024 0.5000 0.5000 0.4572 0.4700 55,803 -0.00(-0.17%)
Oct 11, 2024 0.4594 0.4768 0.4500 0.4708 111,588 +0.02(+4.74%)
Oct 10, 2024 0.4840 0.4840 0.4276 0.4495 238,841 -0.04(-8.15%)
Oct 09, 2024 0.5481 0.5481 0.4506 0.4894 70,789 +0.02(+4.26%)
Oct 08, 2024 0.4331 0.4694 0.4244 0.4694 129,612 +0.03(+7.39%)
Oct 07, 2024 0.4561 0.4785 0.4287 0.4371 401,410 -0.01(-2.67%)
Oct 04, 2024 0.4263 0.4619 0.4263 0.4491 187,843 +0.04(+9.80%)
Oct 03, 2024 0.4200 0.4250 0.4090 0.4090 85,892 -0.02(-3.76%)
Oct 02, 2024 0.3737 0.4352 0.3737 0.4250 269,754 +0.05(+13.73%)
Oct 01, 2024 0.3724 0.3985 0.3724 0.3737 188,703 +0.01(+2.38%)
Sep 30, 2024 0.3900 0.3900 0.3650 0.3650 184,715 -0.02(-5.19%)
Sep 27, 2024 0.4100 0.4100 0.3800 0.3850 196,266 -0.02(-4.06%)
Sep 26, 2024 0.3963 0.4220 0.3900 0.4013 567,167 +0.00(+0.78%)
Sep 25, 2024 0.3733 0.3982 0.3500 0.3982 414,743 +0.02(+6.16%)
Sep 24, 2024 0.3930 0.3949 0.3669 0.3751 626,015 +0.02(+4.48%)
Sep 23, 2024 0.3434 0.3900 0.3400 0.3590 321,555 +0.02(+7.49%)
Sep 20, 2024 0.3083 0.3450 0.3064 0.3340 332,462 +0.02(+7.74%)
Sep 19, 2024 0.3000 0.3100 0.2990 0.3100 311,324 +0.02(+5.44%)
Sep 18, 2024 0.3000 0.3000 0.2896 0.2940 75,320 +0.00(+1.38%)
Sep 17, 2024 0.3042 0.3042 0.2800 0.2900 23,160 -0.01(-4.70%)
Sep 16, 2024 0.2825 0.3100 0.2825 0.3043 243,002 +0.02(+8.02%)
Sep 13, 2024 0.2598 0.2835 0.2598 0.2817 183,874 +0.01(+4.33%)
Sep 12, 2024 0.2540 0.2700 0.2380 0.2700 190,837 +0.02(+8.00%)
Sep 11, 2024 0.2229 0.2520 0.2200 0.2500 110,649 +0.03(+12.61%)
Sep 10, 2024 0.2205 0.2250 0.2154 0.2220 109,279 +0.00(+1.19%)
Sep 09, 2024 0.2300 0.2300 0.2194 0.2194 35,000 -0.02(-7.35%)
Sep 06, 2024 0.2351 0.2392 0.2198 0.2368 85,191 -0.01(-3.31%)
Sep 05, 2024 0.2491 0.2500 0.2449 0.2449 15,274 +0.00(+0.57%)
Sep 04, 2024 0.2600 0.2600 0.2351 0.2435 14,466 -0.00(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.