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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.88	2.85	2.85	2.92	2.79	806,822
February 19, 2026	2.68	2.84	2.84	2.87	2.62	516,500
February 18, 2026	2.59	2.62	2.62	2.65	2.5	573,800
February 17, 2026	2.7	2.54	2.54	2.7	2.49	498,200
February 13, 2026	2.65	2.77	2.77	2.81	2.65	384,323
February 12, 2026	2.79	2.63	2.63	2.8	2.6	503,500
February 11, 2026	2.98	2.79	2.79	2.98	2.79	354,300
February 10, 2026	2.88	2.92	2.92	2.93	2.85	287,348
February 09, 2026	2.87	2.9	2.9	2.97	2.87	531,900
February 06, 2026	2.75	2.84	2.84	2.86	2.75	313,300
February 05, 2026	2.87	2.7	2.7	2.94	2.68	1.1M
February 04, 2026	3.01	2.99	2.99	3.06	2.91	535,917
February 03, 2026	3.02	3.01	3.01	3.06	2.88	526,937
February 02, 2026	2.83	2.82	2.82	3	2.76	674,147
January 30, 2026	2.9	2.86	2.86	3.11	2.82	986,038
January 29, 2026	3.3	3.23	3.23	3.4	3.04	903,000
January 28, 2026	3.38	3.28	3.28	3.47	3.27	669,443
January 27, 2026	3.28	3.28	3.28	3.34	3.07	952,781
January 26, 2026	3.24	3.24	3.24	3.33	3.12	1.28M
January 23, 2026	2.94	3.09	3.09	3.1	2.94	656,309
January 22, 2026	3	2.96	2.96	3.05	2.96	634,232
January 21, 2026	3.05	2.98	2.98	3.07	2.94	627,400
January 20, 2026	3.07	3.02	3.02	3.1	2.97	857,863
January 19, 2026	3.06	3.02	3.02	3.09	2.95	722,800
January 16, 2026	2.84	3	3	3	2.76	605,529
January 15, 2026	2.73	2.82	2.82	2.87	2.71	631,012
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

Heliostar Metals Ltd. (HSTR.V) TSXV