TSXV - Delayed Quote CAD

Heliostar Metals Ltd. (HSTR.V)

1.3000
+0.0100
+(0.78%)
At close: May 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.29001.32001.26001.30001.3000135,500
May 29, 20251.37001.37001.28001.29001.2900158,400
May 28, 20251.37001.39001.32001.35001.3500602,900
May 27, 20251.31001.38001.27001.36001.3600491,500
May 26, 20251.30001.31001.28001.31001.3100176,700
May 23, 20251.22001.31001.22001.30001.3000299,300
May 22, 20251.25001.30001.21001.21001.21001,418,200
May 21, 20251.25001.25001.22001.24001.2400215,200
May 20, 20251.20001.25001.20001.25001.2500253,400
May 16, 20251.16001.21001.14001.19001.1900334,000
May 15, 20251.07001.21001.07001.20001.2000308,700
May 14, 20251.12001.12001.06001.10001.1000276,000
May 13, 20251.13001.13001.10001.10001.1000493,300
May 12, 20251.20001.23001.11001.14001.1400682,400
May 9, 20251.29001.32001.22001.23001.2300379,700
May 8, 20251.29001.30001.25001.29001.2900341,200
May 7, 20251.24001.28001.21001.28001.2800326,300
May 6, 20251.18001.25001.16001.25001.2500463,100
May 5, 20251.10001.13001.07001.11001.1100448,000
May 2, 20251.07001.09001.06001.07001.0700550,600
May 1, 20251.20001.20001.05001.07001.0700632,000
Apr 30, 20251.12001.18001.11001.16001.1600726,400
Apr 29, 20251.14001.16001.10001.14001.1400312,000
Apr 28, 20251.07001.15001.07001.13001.1300778,100
Apr 25, 20251.01001.08001.00001.06001.0600553,400
Apr 24, 20251.01001.05001.00001.00001.0000441,900
Apr 23, 20251.02001.04000.97001.00001.00001,570,200
Apr 22, 20251.18001.18001.07001.08001.0800714,200
Apr 21, 20251.16001.18001.13001.15001.1500390,400
Apr 17, 20251.18001.19001.12001.15001.1500326,100
Apr 16, 20251.21001.25001.17001.20001.2000733,000
Apr 15, 20251.13001.20001.08001.20001.20001,592,000
Apr 14, 20251.08001.12001.06001.10001.1000758,500
Apr 11, 20251.10001.12001.07001.07001.0700763,500
Apr 10, 20251.04001.05000.99001.05001.0500696,500
Apr 9, 20250.92001.03000.91001.03001.03001,191,100
Apr 8, 20250.90000.93000.86000.86000.8600362,300
Apr 7, 20250.81000.91000.80000.87000.8700484,600
Apr 4, 20250.91000.91000.82000.84000.8400651,700
Apr 3, 20250.89000.96000.89000.92000.9200440,000
Apr 2, 20251.02001.03000.96000.96000.9600309,000
Apr 1, 20251.02001.06000.98001.00001.0000525,700
Mar 31, 20251.06001.07000.98001.03001.0300384,900
Mar 28, 20251.03001.05000.99001.03001.0300529,200
Mar 27, 20251.00001.04000.99001.02001.0200593,500
Mar 26, 20251.03001.03001.00001.00001.0000488,800
Mar 25, 20251.02001.04001.00001.02001.02005,416,300
Mar 24, 20251.02001.02000.99001.02001.0200561,700
Mar 21, 20251.02001.02001.00001.02001.0200489,000
Mar 20, 20251.05001.06000.98001.03001.03001,942,600
Mar 19, 20251.14001.15001.07001.12001.1200328,500
Mar 18, 20251.09001.17001.09001.14001.1400796,700
Mar 17, 20251.05001.09001.04001.09001.0900462,400
Mar 14, 20251.05001.10001.01001.01001.01001,145,800
Mar 13, 20250.98001.07000.93001.03001.0300675,500
Mar 12, 20250.96000.99000.96000.99000.9900240,100
Mar 11, 20250.90000.98000.90000.93000.9300222,000
Mar 10, 20250.94000.96000.89000.90000.9000271,700
Mar 7, 20250.92000.97000.91000.94000.9400647,900
Mar 6, 20250.88000.93000.85000.91000.9100467,400
Mar 5, 20250.78000.86000.77000.86000.8600139,700
Mar 4, 20250.76000.78000.72000.77000.7700192,500
Mar 3, 20250.81000.83000.77000.78000.7800197,500
Feb 28, 20250.83000.83000.79000.82000.8200168,100
Feb 27, 20250.87000.87000.82000.82000.8200357,500
Feb 26, 20250.87000.88000.85000.87000.8700238,700
Feb 25, 20250.91000.91000.84000.87000.8700211,400
Feb 24, 20250.93000.93000.88000.90000.9000120,800
Feb 21, 20250.96000.96000.90000.93000.9300182,400
Feb 20, 20250.92000.96000.91000.96000.9600890,200
Feb 19, 20250.90000.91000.87000.88000.8800151,000
Feb 18, 20250.90000.93000.86000.89000.8900373,800
Feb 14, 20250.97000.97000.90000.90000.9000293,900
Feb 13, 20250.99000.99000.94000.95000.9500259,400
Feb 12, 20250.95000.98000.94000.97000.9700549,000
Feb 11, 20250.94000.95000.89000.95000.9500503,800
Feb 10, 20250.97000.98000.91000.96000.9600569,900
Feb 7, 20250.89000.98000.88000.97000.9700637,800
Feb 6, 20250.90000.91000.86000.88000.8800183,700
Feb 5, 20250.85000.92000.83000.90000.9000491,000
Feb 4, 20250.77000.83000.75000.82000.8200328,400
Feb 3, 20250.78000.78000.76000.77000.7700144,200
Jan 31, 20250.78000.80000.77000.78000.7800115,100
Jan 30, 20250.72000.80000.72000.80000.8000892,200
Jan 29, 20250.64000.71000.63000.70000.70001,340,400
Jan 28, 20250.61000.65000.61000.64000.6400244,300
Jan 27, 20250.60000.61000.59000.59000.590079,400
Jan 24, 20250.61000.63000.60000.60000.600086,400
Jan 23, 20250.54000.63000.54000.60000.6000248,200
Jan 22, 20250.56000.58000.55000.55000.550090,500
Jan 21, 20250.59000.59000.55000.55000.5500130,400
Jan 20, 20250.60000.60000.56000.56000.560049,900
Jan 17, 20250.57000.59000.57000.59000.590038,200
Jan 16, 20250.59000.59000.56000.56000.560087,600
Jan 15, 20250.59000.59000.56000.58000.5800228,600
Jan 14, 20250.60000.62000.57000.57000.5700312,800
Jan 13, 20250.65000.66000.59000.60000.6000172,700
Jan 10, 20250.62000.68000.62000.68000.6800370,500
Jan 9, 20250.62000.62000.62000.62000.620025,500
Jan 8, 20250.59000.61000.58000.60000.600059,500
Jan 7, 20250.60000.60000.58000.59000.590038,400
Jan 6, 20250.60000.60000.58000.58000.5800109,300
Jan 3, 20250.60000.61000.57000.58000.5800175,100
Jan 2, 20250.62000.64000.58000.58000.5800397,800
Dec 31, 20240.59000.62000.59000.61000.610095,100
Dec 30, 20240.59000.62000.57000.57000.5700258,600
Dec 27, 20240.61000.61000.58000.58000.5800137,700
Dec 24, 20240.57000.59000.57000.59000.590077,600
Dec 23, 20240.60000.61000.58000.58000.580043,700
Dec 20, 20240.58000.61000.58000.59000.59001,324,000
Dec 19, 20240.56000.61000.56000.58000.5800710,100
Dec 18, 20240.56000.58000.55000.56000.5600508,800
Dec 17, 20240.56000.58000.55000.57000.5700116,400
Dec 16, 20240.62000.62000.57000.58000.5800123,200
Dec 13, 20240.63000.63000.59000.59000.5900172,200
Dec 12, 20240.64000.66000.62000.64000.6400148,500
Dec 11, 20240.63000.67000.62000.66000.6600346,000
Dec 10, 20240.66000.67000.62000.62000.6200113,900
Dec 9, 20240.65000.68000.64000.64000.6400202,300
Dec 6, 20240.65000.66000.63000.65000.65002,478,700
Dec 5, 20240.68000.68000.65000.65000.6500184,800
Dec 4, 20240.68000.69000.65000.69000.6900752,900
Dec 3, 20240.67000.68000.66000.67000.6700376,700
Dec 2, 20240.67000.69000.63000.65000.6500757,300
Nov 29, 20240.63000.66000.62000.63000.6300212,700
Nov 28, 20240.63000.63000.62000.62000.62005,500
Nov 27, 20240.61000.62000.59000.62000.6200153,000
Nov 26, 20240.62000.65000.61000.61000.610095,600
Nov 25, 20240.64000.64000.60000.62000.6200135,000
Nov 22, 20240.57000.65000.57000.65000.6500191,300
Nov 21, 20240.59000.59000.58000.59000.5900723,700
Nov 20, 20240.60000.62000.58000.58000.580049,000
Nov 19, 20240.65000.65000.57000.59000.5900171,100
Nov 18, 20240.55000.65000.54000.62000.6200445,500
Nov 15, 20240.56000.57000.53000.53000.530054,700
Nov 14, 20240.52000.55000.50000.55000.5500181,600
Nov 13, 20240.51000.56000.51000.54000.5400166,500
Nov 12, 20240.52000.52000.50000.50000.5000170,200
Nov 11, 20240.55000.55000.50000.51000.5100243,400
Nov 8, 20240.58000.60000.56000.56000.5600134,400
Nov 7, 20240.53000.56000.53000.56000.5600179,800
Nov 6, 20240.54000.58000.52000.54000.5400378,700
Nov 5, 20240.59000.59000.57000.58000.580045,800
Nov 4, 20240.58000.61000.56000.56000.5600184,300
Nov 1, 20240.59000.63000.58000.60000.6000315,800
Oct 31, 20240.60000.60000.56000.57000.5700295,600
Oct 30, 20240.65000.67000.59000.60000.6000317,500
Oct 29, 20240.64000.65000.64000.65000.6500130,300
Oct 28, 20240.64000.66000.63000.65000.6500113,700
Oct 25, 20240.66000.66000.64000.64000.6400148,300
Oct 24, 20240.68000.69000.65000.65000.6500120,100
Oct 23, 20240.69000.70000.67000.69000.6900321,400
Oct 22, 20240.70000.70000.68000.70000.7000190,700
Oct 21, 20240.69000.74000.68000.71000.7100566,500
Oct 18, 20240.66000.69000.65000.69000.6900999,500
Oct 17, 20240.66000.68000.64000.67000.6700223,400
Oct 16, 20240.64000.67000.64000.65000.6500289,000
Oct 15, 20240.63000.65000.62000.65000.6500119,500
Oct 11, 20240.63000.65000.61000.65000.6500128,100
Oct 10, 20240.68000.68000.60000.62000.6200592,600
Oct 9, 20240.62000.68000.62000.68000.6800530,300
Oct 8, 20240.61000.64000.58000.64000.6400461,300
Oct 7, 20240.62000.64000.59000.59000.5900852,700
Oct 4, 20240.57000.62000.57000.59000.59001,472,600
Oct 3, 20240.57000.57000.55000.55000.5500216,100
Oct 2, 20240.52000.59000.51000.57000.5700634,700
Oct 1, 20240.49000.53000.49000.50000.5000187,100
Sep 30, 20240.50000.52000.49000.49000.4900125,000
Sep 27, 20240.52000.54000.51000.52000.520068,000
Sep 26, 20240.53000.54000.52000.53000.530095,300
Sep 25, 20240.49000.54000.47000.54000.5400380,700
Sep 24, 20240.49000.53000.49000.50000.50001,007,000
Sep 23, 20240.47000.52000.46000.49000.4900721,000
Sep 20, 20240.41000.47000.41000.46000.4600388,400
Sep 19, 20240.41000.42000.41000.42000.42001,548,700
Sep 18, 20240.38000.41000.38000.40000.4000231,900
Sep 17, 20240.40000.41000.39000.39000.3900292,600
Sep 16, 20240.39000.42000.39000.42000.4200369,600
Sep 13, 20240.36000.39000.35000.39000.3900652,700
Sep 12, 20240.34000.37000.34000.35000.3500204,200
Sep 11, 20240.30000.35000.30000.34000.3400879,600
Sep 10, 20240.30000.30000.29000.30000.3000100,300
Sep 9, 20240.30000.31000.30000.30000.300090,300
Sep 6, 20240.33000.33000.30000.32000.3200126,700
Sep 5, 20240.35000.35000.33000.33000.330048,100
Sep 4, 20240.33000.35000.32000.34000.340036,500
Sep 3, 20240.34000.34000.33000.33000.330045,700
Aug 30, 20240.35000.35000.34000.34000.340048,100
Aug 29, 20240.36000.36000.34000.35000.350018,000
Aug 28, 20240.36000.36000.35000.35000.350024,100
Aug 27, 20240.35000.36000.35000.36000.360097,800
Aug 26, 20240.36000.36000.34000.36000.360045,800
Aug 23, 20240.37000.38000.36000.36000.3600259,800
Aug 22, 20240.36000.37000.36000.36000.3600217,800
Aug 21, 20240.36000.36000.35000.35000.3500174,200
Aug 20, 20240.38000.38000.36000.36000.3600188,800
Aug 19, 20240.39000.39000.35000.36000.3600294,900
Aug 16, 20240.37000.40000.36000.36000.3600915,400
Aug 15, 20240.33000.37000.33000.36000.3600803,800
Aug 14, 20240.32000.33000.32000.33000.330091,500
Aug 13, 20240.31000.32000.31000.32000.320047,100
Aug 12, 20240.31000.32000.31000.31000.310037,600
Aug 9, 20240.30000.32000.30000.31000.3100227,000
Aug 8, 20240.32000.32000.30000.30000.300069,000
Aug 7, 20240.31000.31000.30000.30000.300095,700
Aug 6, 20240.29000.32000.28000.32000.3200150,900
Aug 2, 20240.35000.35000.28000.28000.2800763,900
Aug 1, 20240.34000.35000.33000.34000.340094,400
Jul 31, 20240.33000.34000.33000.34000.3400113,700
Jul 30, 20240.34000.34000.32000.33000.330092,600
Jul 29, 20240.33000.34000.31000.34000.3400144,500
Jul 26, 20240.31000.33000.31000.33000.3300111,500
Jul 25, 20240.32000.32000.30000.31000.3100239,000
Jul 24, 20240.33000.33000.31000.31000.3100187,500
Jul 23, 20240.34000.34000.32000.34000.3400122,800
Jul 22, 20240.34000.34000.33000.34000.3400134,300
Jul 19, 20240.37000.37000.33000.34000.3400255,700
Jul 18, 20240.34000.40000.33000.36000.36001,032,300
Jul 17, 20240.33000.36000.32000.34000.34001,587,100
Jul 16, 20240.32000.32000.31000.31000.3100167,600
Jul 15, 20240.30000.32000.29000.32000.3200292,500
Jul 12, 20240.29000.29000.28000.29000.290070,800
Jul 11, 20240.27000.30000.27000.30000.3000288,900
Jul 10, 20240.27000.28000.27000.27000.270090,600
Jul 9, 20240.28000.28000.27000.27000.270040,100
Jul 8, 20240.27000.27000.27000.27000.270036,100
Jul 5, 20240.27000.27000.26000.27000.270068,700
Jul 4, 20240.27000.27000.26000.26000.2600103,100
Jul 3, 20240.28000.28000.27000.27000.270019,300
Jul 2, 20240.28000.28000.28000.28000.2800378,200
Jun 28, 20240.26000.28000.26000.28000.2800158,400
Jun 27, 20240.26000.26000.26000.26000.260054,000
Jun 26, 20240.25000.25000.25000.25000.250097,600
Jun 25, 20240.26000.26000.25000.25000.250037,000
Jun 24, 20240.26000.26000.26000.26000.260015,100
Jun 21, 20240.26000.26000.26000.26000.2600103,000
Jun 20, 20240.26000.26000.25000.26000.260036,100
Jun 19, 20240.26000.26000.26000.26000.260073,200
Jun 18, 20240.27000.27000.26000.26000.260013,600
Jun 17, 20240.26000.26000.26000.26000.260049,400
Jun 14, 20240.27000.27000.26000.26000.260034,000
Jun 13, 20240.26000.26000.26000.26000.2600229,900
Jun 12, 20240.26000.27000.26000.27000.2700135,500
Jun 11, 20240.27000.27000.25000.27000.270032,400
Jun 10, 20240.28000.28000.27000.27000.270016,000
Jun 7, 20240.27000.28000.27000.28000.280037,500
Jun 6, 20240.27000.27000.27000.27000.270081,500
Jun 5, 20240.26000.27000.26000.27000.270037,500
Jun 4, 20240.27000.27000.26000.26000.2600113,500
Jun 3, 20240.30000.30000.27000.27000.2700337,200
May 31, 20240.28000.29000.27000.28000.2800177,400
May 30, 20240.29000.30000.28000.28000.2800150,300

Related Tickers