Heliostar Metals Ltd. - HSTR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.76	2.73	2.73	2.83	2.68	1.02M
January 13, 2026	2.88	2.71	2.71	2.9	2.69	787,482
January 12, 2026	2.84	2.84	2.84	2.95	2.78	753,829
January 09, 2026	2.66	2.71	2.71	2.72	2.63	570,509
January 08, 2026	2.64	2.66	2.66	2.72	2.56	442,800
January 07, 2026	2.55	2.64	2.64	2.64	2.47	319,113
January 06, 2026	2.6	2.6	2.6	2.61	2.55	318,800
January 05, 2026	2.55	2.56	2.56	2.66	2.52	312,600
January 02, 2026	2.61	2.51	2.51	2.61	2.45	399,500
December 31, 2025	2.58	2.53	2.53	2.61	2.5	286,500
December 30, 2025	2.65	2.6	2.6	2.66	2.58	318,305
December 29, 2025	2.75	2.65	2.65	2.76	2.55	494,300
December 23, 2025	2.77	2.7	2.7	2.77	2.66	529,807
December 22, 2025	3.05	2.75	2.75	3.05	2.73	594,400
December 19, 2025	2.79	2.86	2.86	2.87	2.74	484,714
December 18, 2025	2.81	2.72	2.72	2.86	2.69	534,300
December 17, 2025	2.69	2.79	2.79	2.8	2.69	402,300
December 16, 2025	2.74	2.72	2.72	2.79	2.69	451,600
December 15, 2025	2.7	2.79	2.79	2.97	2.7	1.02M
December 12, 2025	2.64	2.69	2.69	2.71	2.6	1.06M
December 11, 2025	2.61	2.62	2.62	2.7	2.53	1.2M
December 10, 2025	2.54	2.53	2.53	2.6	2.42	746,500
December 09, 2025	2.49	2.54	2.54	2.58	2.44	619,381
December 08, 2025	2.46	2.46	2.46	2.56	2.42	1.07M
December 05, 2025	2.66	2.53	2.53	2.66	2.5	328,716
December 04, 2025	2.65	2.66	2.66	2.69	2.56	405,500
December 03, 2025	2.6	2.66	2.66	2.66	2.58	420,365
December 02, 2025	2.61	2.66	2.66	2.66	2.5	551,017
December 01, 2025	2.55	2.59	2.59	2.61	2.5	1.02M
November 28, 2025	2.6	2.63	2.63	2.71	2.6	663,718
November 27, 2025	2.55	2.61	2.61	2.68	2.55	591,903
November 26, 2025	2.43	2.51	2.51	2.52	2.39	786,180
November 25, 2025	2.37	2.38	2.38	2.41	2.18	1.24M
November 24, 2025	2.21	2.32	2.32	2.35	2.14	1.24M
November 21, 2025	2.13	2.06	2.06	2.13	2.01	4.09M
November 20, 2025	2.06	2.13	2.13	2.16	2.06	1.55M
November 19, 2025	2.05	2.05	2.05	2.08	2.01	436,348
November 18, 2025	1.9	2.04	2.04	2.05	1.89	530,780
November 17, 2025	1.91	1.96	1.96	1.99	1.91	438,307
November 14, 2025	1.86	1.94	1.94	1.97	1.81	474,836
November 13, 2025	2.04	1.95	1.95	2.04	1.94	285,400
November 12, 2025	1.92	2.02	2.02	2.04	1.89	481,000
November 11, 2025	1.98	1.92	1.92	1.98	1.88	370,703
November 10, 2025	1.92	1.98	1.98	2.05	1.92	1.05M
November 07, 2025	1.82	1.83	1.83	1.84	1.77	229,119
November 06, 2025	1.8	1.84	1.84	1.87	1.78	644,700
November 05, 2025	1.66	1.78	1.78	1.8	1.66	273,742
November 04, 2025	1.8	1.71	1.71	1.8	1.7	522,700
November 03, 2025	1.9	1.86	1.86	1.92	1.81	299,700
October 31, 2025	1.9	1.83	1.83	1.91	1.8	296,316
October 30, 2025	1.73	1.87	1.87	1.89	1.73	623,433
October 29, 2025	1.78	1.75	1.75	1.82	1.72	830,322
October 28, 2025	1.66	1.69	1.69	1.76	1.66	625,932
October 27, 2025	1.78	1.73	1.73	1.8	1.66	1.08M
October 24, 2025	1.87	1.82	1.82	1.88	1.8	417,400
October 23, 2025	1.92	1.83	1.83	1.94	1.83	260,600
October 22, 2025	1.81	1.83	1.83	1.86	1.72	799,300
October 21, 2025	1.9	1.84	1.84	1.91	1.82	882,622
October 20, 2025	1.98	2.05	2.05	2.06	1.94	646,520
October 17, 2025	2.09	1.92	1.92	2.09	1.9	1.09M

Heliostar Metals Ltd. (HSTR.V) TSXV