Heliostar Metals Ltd. HSTXF
1.61 USD +0.02 (+1.26%)
Regular-session close
1.50 Day range 1.67
1.10 52-week range 2.57
- YTD
- -12.50%
- 1 year
- +15.83%
HSTXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.67 | 1.67 | 1.50 | 1.61 | +0.02 | +1.26% | 89,280 |
| Nov 12, 2026 | 1.64 | 1.64 | 1.53 | 1.59 | -0.02 | -1.24% | 351,600 |
| Nov 11, 2026 | 1.81 | 1.81 | 1.59 | 1.61 | -0.09 | -5.29% | 424,300 |
| Nov 10, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | -0.08 | -4.49% | 183,100 |
| Nov 9, 2026 | 1.68 | 1.80 | 1.68 | 1.78 | +0.10 | +5.95% | 457,300 |
| Nov 6, 2026 | 1.57 | 1.68 | 1.53 | 1.68 | +0.11 | +7.01% | 301,200 |
| Nov 5, 2026 | 1.72 | 1.72 | 1.50 | 1.57 | -0.03 | -1.88% | 473,600 |
| Nov 4, 2026 | 1.52 | 1.63 | 1.50 | 1.60 | +0.19 | +13.48% | 300,800 |
| Nov 3, 2026 | 1.46 | 1.48 | 1.39 | 1.41 | -0.05 | -3.42% | 258,200 |
| Nov 2, 2026 | 1.47 | 1.54 | 1.45 | 1.46 | -0.02 | -1.35% | 208,000 |
| Oct 30, 2026 | 1.51 | 1.54 | 1.40 | 1.48 | -0.06 | -3.90% | 594,400 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | -0.06 | -3.75% | 349,600 |
| Oct 28, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | -0.04 | -2.44% | 128,000 |
| Oct 27, 2026 | 1.55 | 1.66 | 1.55 | 1.64 | +0.07 | +4.46% | 171,300 |
| Oct 26, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | -0.01 | -0.63% | 224,700 |
| Oct 23, 2026 | 1.62 | 1.63 | 1.55 | 1.58 | -0.04 | -2.47% | 412,600 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.61 | 1.62 | -0.15 | -8.47% | 258,700 |
| Oct 21, 2026 | 1.80 | 1.82 | 1.74 | 1.77 | -0.02 | -1.12% | 258,800 |
| Oct 20, 2026 | 1.74 | 1.85 | 1.74 | 1.79 | +0.04 | +2.29% | 271,000 |
| Oct 19, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | +0.05 | +2.94% | 291,900 |
| Oct 16, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | +0.06 | +3.66% | 285,600 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.56 | 1.64 | +0.05 | +3.14% | 259,000 |
| Oct 14, 2026 | 1.71 | 1.78 | 1.56 | 1.59 | -0.12 | -7.02% | 509,000 |
| Oct 13, 2026 | 1.75 | 1.77 | 1.68 | 1.71 | -0.05 | -2.84% | 134,700 |
| Oct 12, 2026 | 1.73 | 1.79 | 1.70 | 1.76 | -0.01 | -0.56% | 63,200 |
| Oct 9, 2026 | 1.61 | 1.83 | 1.59 | 1.77 | +0.15 | +9.26% | 273,000 |
| Oct 8, 2026 | 1.65 | 1.71 | 1.62 | 1.62 | -0.04 | -2.41% | 503,000 |
| Oct 7, 2026 | 1.79 | 1.79 | 1.63 | 1.66 | -0.15 | -8.29% | 361,900 |
| Oct 6, 2026 | 1.73 | 1.82 | 1.71 | 1.81 | +0.11 | +6.47% | 407,200 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.64 | 1.70 | +0.05 | +3.03% | 193,500 |
| Oct 2, 2026 | 1.61 | 1.67 | 1.59 | 1.65 | +0.04 | +2.48% | 158,300 |
| Oct 1, 2026 | 1.66 | 1.69 | 1.58 | 1.61 | -0.05 | -3.01% | 161,400 |
| Sep 30, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | +0.02 | +1.22% | 233,800 |
| Sep 29, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | +0.01 | +0.61% | 364,500 |
| Sep 28, 2026 | 1.55 | 1.69 | 1.54 | 1.63 | 0.00 | 0.00% | 747,900 |
| Sep 25, 2026 | 1.62 | 1.65 | 1.59 | 1.63 | +0.04 | +2.52% | 158,300 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | -0.05 | -3.05% | 243,900 |
| Sep 23, 2026 | 1.74 | 1.76 | 1.61 | 1.64 | -0.10 | -5.75% | 197,600 |
| Sep 22, 2026 | 1.65 | 1.75 | 1.65 | 1.74 | +0.10 | +6.10% | 100,000 |
| Sep 21, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | -0.01 | -0.61% | 182,600 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | -0.02 | -1.20% | 557,500 |
| Sep 17, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | +0.10 | +6.37% | 119,300 |
| Sep 16, 2026 | 1.64 | 1.69 | 1.53 | 1.57 | -0.05 | -3.09% | 144,400 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 0.00 | 0.00% | 200,300 |
| Sep 14, 2026 | 1.55 | 1.65 | 1.53 | 1.62 | +0.02 | +1.25% | 138,800 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.57 | 1.60 | -0.05 | -3.03% | 61,600 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | -0.08 | -4.62% | 95,600 |
| Sep 9, 2026 | 1.67 | 1.75 | 1.67 | 1.73 | +0.06 | +3.59% | 99,900 |
| Sep 8, 2026 | 1.65 | 1.72 | 1.64 | 1.67 | +0.03 | +1.83% | 119,800 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | -0.05 | -2.96% | 161,700 |
| Sep 3, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | +0.05 | +3.05% | 110,900 |
| Sep 2, 2026 | 1.57 | 1.67 | 1.55 | 1.64 | +0.08 | +5.13% | 283,100 |
| Sep 1, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | -0.07 | -4.29% | 124,200 |
| Aug 31, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | -0.01 | -0.61% | 129,000 |
| Aug 28, 2026 | 1.69 | 1.72 | 1.61 | 1.64 | -0.04 | -2.38% | 168,400 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | +0.01 | +0.60% | 100,200 |
| Aug 26, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | -0.04 | -2.34% | 120,100 |
| Aug 25, 2026 | 1.66 | 1.72 | 1.63 | 1.71 | +0.05 | +3.01% | 129,200 |
| Aug 24, 2026 | 1.71 | 1.78 | 1.63 | 1.66 | -0.01 | -0.60% | 283,500 |
| Aug 21, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | -0.02 | -1.18% | 243,900 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.64 | 1.69 | +0.04 | +2.42% | 155,200 |
| Aug 19, 2026 | 1.54 | 1.66 | 1.54 | 1.65 | +0.11 | +7.14% | 176,600 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | -0.03 | -1.91% | 183,000 |
| Aug 17, 2026 | 1.52 | 1.63 | 1.51 | 1.57 | +0.06 | +3.97% | 183,000 |
| Aug 14, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | +0.05 | +3.42% | 95,700 |
65 days, newest first. Daily bars as drawn on the HSTXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.