Canada markets open in 7 hours 59 minutes

Heliostar Metals Ltd. (HSTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2600+0.0050 (+1.96%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.27000.30000.26000.26000.260028,200
May 13, 20220.26000.27000.25000.26000.260061,400
May 12, 20220.28000.30000.26000.26000.260046,200
May 11, 20220.27000.30000.26000.30000.300053,700
May 10, 20220.30000.30000.24000.27000.270075,900
May 09, 20220.31000.31000.28000.30000.300075,000
May 06, 20220.31000.31000.30000.31000.310092,700
May 05, 20220.34000.34000.31000.31000.310062,000
May 04, 20220.34000.34000.32000.33000.330077,800
May 03, 20220.33000.35000.33000.35000.350016,800
May 02, 20220.35000.35000.33000.34000.340040,300
Apr 29, 20220.35000.35000.35000.35000.35002,600
Apr 28, 20220.36000.36000.34000.34000.340049,800
Apr 27, 20220.38000.38000.36000.36000.360023,200
Apr 26, 20220.37000.38000.36000.38000.38006,200
Apr 25, 20220.38000.38000.36000.36000.360079,700
Apr 22, 20220.42000.42000.36000.39000.3900134,100
Apr 21, 20220.42000.42000.42000.42000.420096,700
Apr 20, 20220.44000.44000.42000.42000.420021,700
Apr 19, 20220.43000.46000.43000.43000.430094,300
Apr 18, 20220.44000.44000.43000.43000.430019,100
Apr 14, 20220.44000.46000.43000.44000.44009,500
Apr 13, 20220.44000.45000.42000.44000.440045,500
Apr 12, 20220.44000.46000.44000.44000.440019,400
Apr 11, 20220.45000.45000.44000.45000.45007,700
Apr 08, 20220.47000.47000.43000.44000.440073,700
Apr 07, 20220.43000.45000.43000.44000.440073,200
Apr 06, 20220.45000.45000.42000.42000.420087,700
Apr 05, 20220.47000.48000.46000.46000.460030,900
Apr 04, 20220.49000.49000.48000.48000.48007,300
Apr 01, 20220.46000.49000.46000.49000.490056,600
Mar 31, 20220.49000.49000.45000.45000.4500205,000
Mar 30, 20220.52000.53000.48000.49000.490053,700
Mar 29, 20220.53000.54000.52000.52000.520025,400
Mar 28, 20220.54000.54000.52000.52000.520011,500
Mar 25, 20220.56000.56000.53000.54000.540028,200
Mar 24, 20220.51000.53000.51000.53000.530021,100
Mar 23, 20220.52000.53000.51000.52000.520077,800
Mar 22, 20220.54000.54000.53000.53000.530014,400
Mar 21, 20220.55000.55000.54000.55000.550019,000
Mar 18, 20220.59000.59000.54000.55000.550034,200
Mar 17, 20220.60000.60000.57000.58000.580015,100
Mar 16, 20220.59000.60000.58000.60000.600012,500
Mar 15, 20220.60000.60000.59000.59000.59009,600
Mar 14, 20220.65000.67000.60000.60000.600060,200
Mar 11, 20220.64000.68000.64000.68000.680024,400
Mar 10, 20220.64000.64000.64000.64000.6400600
Mar 09, 20220.58000.66000.58000.63000.6300133,300
Mar 08, 20220.64000.65000.55000.57000.570084,100
Mar 07, 20220.55000.64000.55000.64000.6400172,200
Mar 04, 20220.55000.58000.53000.55000.5500106,800
Mar 03, 20220.55000.55000.51000.54000.540058,300
Mar 02, 20220.55000.56000.54000.55000.550018,400
Mar 01, 20220.53000.55000.52000.55000.550060,800
Feb 28, 20220.64000.66000.50000.53000.5300319,500
Feb 25, 20220.68000.68000.65000.65000.650023,100
Feb 24, 20220.66000.71000.66000.69000.690047,200
Feb 23, 20220.76000.76000.68000.68000.680046,000
Feb 22, 20220.77000.78000.76000.76000.760014,900
Feb 18, 20220.79000.79000.76000.76000.76006,300
Feb 17, 20220.73000.81000.73000.81000.810043,800
Feb 16, 20220.76000.78000.76000.77000.770048,400
Feb 15, 20220.79000.81000.77000.77000.770010,300
Feb 14, 20220.75000.78000.75000.78000.78006,100
Feb 11, 20220.77000.78000.75000.75000.750038,100
Feb 10, 20220.80000.80000.77000.77000.770011,800
Feb 09, 20220.70000.79000.70000.77000.7700102,700
Feb 08, 20220.67000.70000.67000.70000.700055,200
Feb 07, 20220.65000.66000.64000.65000.650031,900
Feb 04, 20220.64000.64000.63000.64000.6400146,100
Feb 03, 20220.64000.67000.63000.66000.660028,000
Feb 02, 20220.67000.67000.64000.64000.6400100,600
Feb 01, 20220.70000.70000.62000.66000.6600128,600
Jan 31, 20220.71000.71000.70000.70000.700034,800
Jan 28, 20220.70000.72000.70000.70000.700020,400
Jan 27, 20220.74000.74000.71000.72000.720022,000
Jan 26, 20220.73000.74000.73000.74000.74006,500
Jan 25, 20220.75000.77000.72000.73000.730037,400
Jan 24, 20220.76000.78000.75000.75000.750017,400
Jan 21, 20220.79000.79000.76000.76000.760025,100
Jan 20, 20220.76000.79000.76000.79000.790024,900
Jan 19, 20220.74000.77000.71000.73000.730092,800
Jan 18, 20220.72000.75000.71000.73000.730061,100
Jan 17, 20220.76000.76000.72000.72000.720050,400
Jan 14, 20220.80000.80000.78000.78000.780029,700
Jan 13, 20220.80000.82000.78000.82000.820015,900
Jan 12, 20220.78000.85000.78000.82000.820073,900
Jan 11, 20220.78000.82000.78000.82000.820030,300
Jan 10, 20220.78000.79000.78000.78000.780023,000
Jan 07, 20220.76000.77000.74000.77000.770017,600
Jan 06, 20220.77000.78000.75000.77000.770043,500
Jan 05, 20220.80000.81000.78000.78000.780037,800
Jan 04, 20220.76000.81000.76000.78000.780038,100
Dec 31, 20210.73000.76000.71000.75000.750029,900
Dec 30, 20210.76000.77000.75000.75000.750094,200
Dec 29, 20210.78000.78000.76000.76000.760018,800
Dec 24, 20210.77000.78000.77000.78000.78003,000
Dec 23, 20210.78000.79000.78000.78000.78003,000
Dec 22, 20210.75000.77000.73000.77000.770042,400
Dec 21, 20210.74000.74000.71000.71000.710034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...