Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Heliostar Metals Ltd (RGG1.BE)

Compare
0.7240
+0.0020
+(0.28%)
At close: April 17 at 8:08:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.72400.72400.72400.72400.7240-
Apr 16, 20250.72200.72200.72200.72200.7220-
Apr 15, 20250.66400.66400.66400.66400.6640-
Apr 14, 20250.64400.64400.64400.64400.6440-
Apr 11, 20250.63400.63400.63400.63400.6340-
Apr 10, 20250.63400.63400.63400.63400.6340-
Apr 9, 20250.52000.52000.52000.52000.5200-
Apr 8, 20250.53200.53200.53200.53200.5320-
Apr 7, 20250.51000.51000.51000.51000.5100-
Apr 4, 20250.56000.56000.56000.56000.5600-
Apr 3, 20250.58800.58800.58800.58800.5880-
Apr 2, 20250.61400.61400.61400.61400.6140-
Apr 1, 20250.63000.63000.63000.63000.6300-
Mar 31, 20250.63200.63200.63200.63200.6320-
Mar 28, 20250.63600.63600.63600.63600.6360-
Mar 27, 20250.62600.62600.62600.62600.6260-
Mar 26, 20250.64600.64600.64600.64600.6460-
Mar 25, 20250.63400.63400.63400.63400.6340-
Mar 24, 20250.63200.63200.63200.63200.6320-
Mar 21, 20250.64000.64000.64000.64000.6400-
Mar 20, 20250.67000.67000.67000.67000.6700-
Mar 19, 20250.70200.70200.70200.70200.7020-
Mar 18, 20250.66200.66200.66200.66200.6620-
Mar 17, 20250.63000.63000.63000.63000.6300-
Mar 14, 20250.64000.64000.64000.64000.6400-
Mar 13, 20250.60800.60800.60800.60800.6080-
Mar 12, 20250.55200.55200.55200.55200.5520-
Mar 11, 20250.56200.56200.56200.56200.5620-
Mar 10, 20250.58800.58800.58800.58800.5880-
Mar 7, 20250.56000.56000.56000.56000.5600-
Mar 6, 20250.52800.52800.52800.52800.5280-
Mar 5, 20250.47400.47400.47400.47400.4740-
Mar 4, 20250.48800.48800.48800.48800.4880-
Mar 3, 20250.51600.51600.51600.51600.5160-
Feb 28, 20250.52000.52000.52000.52000.5200-
Feb 27, 20250.55000.55000.55000.55000.5500-
Feb 26, 20250.55000.55000.55000.55000.5500-
Feb 25, 20250.57400.57400.57400.57400.5740-
Feb 24, 20250.59400.59400.59400.59400.5940-
Feb 21, 20250.61400.61400.61400.61400.6140-
Feb 20, 20250.56400.56400.56400.56400.5640-
Feb 19, 20250.57200.57200.57200.57200.5720-
Feb 18, 20250.54800.54800.54800.54800.5480-
Feb 17, 20250.57600.57600.57600.57600.5760-
Feb 14, 20250.61000.61000.61000.61000.6100-
Feb 13, 20250.62000.62000.62000.62000.6200-
Feb 12, 20250.61000.61000.61000.61000.6100-
Feb 11, 20250.61800.61800.61800.61800.6180-
Feb 10, 20250.62400.62400.62400.62400.6240-
Feb 7, 20250.56400.56400.56400.56400.5640-
Feb 6, 20250.57400.57400.57400.57400.5740-
Feb 5, 20250.52400.52400.52400.52400.5240-
Feb 4, 20250.49100.49100.49100.49100.4910-
Feb 3, 20250.49200.49200.49200.49200.4920-
Jan 31, 20250.50600.50600.50600.50600.5060-
Jan 30, 20250.44300.44300.44300.44300.4430-
Jan 29, 20250.40500.40500.40500.40500.4050-
Jan 28, 20250.37300.37300.37300.37300.3730-
Jan 27, 20250.37900.37900.37900.37900.3790-
Jan 24, 20250.38100.38100.38100.38100.3810-
Jan 23, 20250.34900.34900.34900.34900.3490-
Jan 22, 20250.35000.35000.35000.35000.3500-
Jan 21, 20250.35600.35600.35600.35600.3560-
Jan 20, 20250.37700.37700.37700.37700.3770-
Jan 17, 20250.35900.35900.35900.35900.3590-
Jan 16, 20250.37300.37300.37300.37300.3730-
Jan 15, 20250.36700.36700.36700.36700.3670-
Jan 14, 20250.38700.38700.38700.38700.3870-
Jan 13, 20250.43800.43800.43800.43800.4380-
Jan 10, 20250.39800.39800.39800.39800.3980-
Jan 9, 20250.38500.38500.38500.38500.3850-
Jan 8, 20250.37500.37500.37500.37500.3750-
Jan 7, 20250.37100.37100.37100.37100.3710-
Jan 6, 20250.37200.37200.37200.37200.3720-
Jan 3, 20250.37300.37300.37300.37300.3730-
Jan 2, 20250.38900.38900.38900.38900.3890-
Dec 30, 20240.36800.36800.36800.36800.3680-
Dec 27, 20240.37400.37400.37400.37400.3740-
Dec 23, 20240.37400.37400.37400.37400.3740-
Dec 20, 20240.36900.36900.36900.36900.3690-
Dec 19, 20240.35800.35800.35800.35800.3580-
Dec 18, 20240.36000.36000.36000.36000.3600-
Dec 17, 20240.36800.36800.36800.36800.3680-
Dec 16, 20240.37500.37500.37500.37500.3750-
Dec 13, 20240.40900.40900.40900.40900.4090-
Dec 12, 20240.42200.42200.42200.42200.4220-
Dec 11, 20240.39600.39600.39600.39600.3960-
Dec 10, 20240.40700.40700.40700.40700.4070-
Dec 9, 20240.41400.41400.41400.41400.4140-
Dec 6, 20240.41700.41700.41700.41700.4170-
Dec 5, 20240.44300.44300.44300.44300.4430-
Dec 4, 20240.43100.43100.43100.43100.4310-
Dec 3, 20240.42000.42000.42000.42000.4200-
Dec 2, 20240.40600.40600.40600.40600.4060-
Nov 29, 20240.39900.39900.39900.39900.3990-
Nov 28, 20240.39900.39900.39900.39900.3990-
Nov 27, 20240.40100.40100.40100.40100.4010-
Nov 26, 20240.39900.39900.39900.39900.3990-
Nov 25, 20240.42300.42300.42300.42300.4230-
Nov 22, 20240.38300.38300.38300.38300.3830-
Nov 21, 20240.37500.37500.37500.37500.3750-
Nov 20, 20240.38000.38000.38000.38000.3800-
Nov 19, 20240.39700.39700.39700.39700.3970-
Nov 18, 20240.34000.34000.34000.34000.3400-
Nov 15, 20240.35300.35300.35300.35300.3530-
Nov 14, 20240.34800.34800.34800.34800.3480-
Nov 13, 20240.32100.32100.32100.32100.3210-
Nov 12, 20240.32700.32700.32700.32700.3270-
Nov 11, 20240.35700.35700.35700.35700.3570-
Nov 8, 20240.35600.35600.35600.35600.3560-
Nov 7, 20240.34400.34400.34400.34400.3440-
Nov 6, 20240.36900.36900.36900.36900.3690-
Nov 5, 20240.35200.35200.35200.35200.3520-
Nov 4, 20240.37700.37700.37700.37700.3770-
Nov 1, 20240.36000.36000.36000.36000.3600-
Oct 31, 20240.38600.38600.38600.38600.3860-
Oct 30, 20240.41300.41300.41300.41300.4130-
Oct 29, 20240.41500.41500.41500.41500.4150-
Oct 28, 20240.41500.41500.41500.41500.4150-
Oct 25, 20240.41200.41200.41200.41200.4120-
Oct 24, 20240.44000.44000.44000.44000.4400-
Oct 23, 20240.44600.44600.44600.44600.4460-
Oct 22, 20240.45100.45100.45100.45100.4510-
Oct 21, 20240.43700.43700.43700.43700.4370-
Oct 18, 20240.42600.42600.42600.42600.4260-
Oct 17, 20240.41400.41400.41400.41400.4140-
Oct 16, 20240.41200.41200.41200.41200.4120-
Oct 15, 20240.41100.41100.41100.41100.4110-
Oct 14, 20240.41100.41100.41100.41100.4110-
Oct 11, 20240.39200.39200.39200.39200.3920-
Oct 10, 20240.43100.43100.43100.43100.4310-
Oct 9, 20240.40600.40600.40600.40600.4060-
Oct 8, 20240.37500.41300.37500.41300.41303,000
Oct 7, 20240.37700.37700.37700.37700.3770-
Oct 4, 20240.35000.35000.35000.35000.3500-
Oct 3, 20240.36300.36300.36300.36300.3630-
Oct 2, 20240.31900.31900.31900.31900.3190-
Oct 1, 20240.30900.30900.30900.30900.3090-
Sep 30, 20240.32800.32800.32800.32800.3280-
Sep 27, 20240.33500.33500.33500.33500.3350-
Sep 26, 20240.33200.33200.33200.33200.3320-
Sep 25, 20240.31600.31600.31600.31600.3160-
Sep 24, 20240.31000.31000.31000.31000.3100-
Sep 23, 20240.28600.28600.28600.28600.2860-
Sep 20, 20240.26100.26100.26100.26100.2610-
Sep 19, 20240.25200.25200.25200.25200.2520-
Sep 18, 20240.24300.24300.24300.24300.2430-
Sep 17, 20240.26400.26400.26400.26400.2640-
Sep 16, 20240.24300.24300.24300.24300.2430-
Sep 13, 20240.21800.21800.21800.21800.2180-
Sep 12, 20240.21600.21600.21600.21600.2160-
Sep 11, 20240.18700.18700.18700.18700.1870-
Sep 10, 20240.19050.19050.19050.19050.1905-
Sep 9, 20240.20300.20300.20300.20300.2030-
Sep 6, 20240.20600.20600.20600.20600.2060-
Sep 5, 20240.21300.21300.21300.21300.2130-
Sep 4, 20240.21000.21000.21000.21000.2100-
Sep 3, 20240.21200.21200.21200.21200.2120-
Sep 2, 20240.21700.21700.21700.21700.2170-
Aug 30, 20240.22000.22000.22000.22000.2200-
Aug 29, 20240.22100.22100.22100.22100.2210-
Aug 28, 20240.22800.22800.22800.22800.2280-
Aug 27, 20240.22400.22400.22400.22400.2240-
Aug 26, 20240.22400.22400.22400.22400.2240-
Aug 23, 20240.22700.22700.22700.22700.2270-
Aug 22, 20240.22000.22000.22000.22000.2200-
Aug 21, 20240.22600.22600.22600.22600.2260-
Aug 20, 20240.22700.22700.22700.22700.2270-
Aug 19, 20240.22700.22700.22700.22700.2270-
Aug 16, 20240.22700.22700.22700.22700.2270-
Aug 15, 20240.20500.20500.20500.20500.2050-
Aug 14, 20240.19850.19850.19850.19850.1985-
Aug 13, 20240.19300.19300.19300.19300.1930-
Aug 12, 20240.19650.19650.19650.19650.1965-
Aug 9, 20240.17500.17500.17500.17500.1750-
Aug 8, 20240.19000.19000.19000.19000.1900-
Aug 7, 20240.20300.20300.20300.20300.2030-
Aug 6, 20240.16950.16950.16950.16950.1695-
Aug 5, 20240.17850.17850.17850.17850.1785-
Aug 2, 20240.21300.21300.21300.21300.2130-
Aug 1, 20240.21600.21600.21600.21600.2160-
Jul 31, 20240.20600.20600.20600.20600.2060-
Jul 30, 20240.21300.21300.21300.21300.2130-
Jul 29, 20240.20600.20600.20600.20600.2060-
Jul 26, 20240.19650.19650.19650.19650.1965-
Jul 25, 20240.19700.19700.19700.19700.1970-
Jul 24, 20240.21300.21300.21300.21300.2130-
Jul 23, 20240.21300.21300.21300.21300.2130-
Jul 22, 20240.21600.21600.21600.21600.2160-
Jul 19, 20240.22400.22400.22400.22400.2240-
Jul 18, 20240.21300.21300.21300.21300.2130-
Jul 17, 20240.19750.19750.19750.19750.1975-
Jul 16, 20240.20100.20100.20100.20100.2010-
Jul 15, 20240.18550.18550.18550.18550.1855-
Jul 12, 20240.18950.18950.18950.18950.1895-
Jul 11, 20240.17400.17400.17400.17400.1740-
Jul 10, 20240.17100.17100.17100.17100.1710-
Jul 9, 20240.17050.17050.17050.17050.1705-
Jul 8, 20240.17050.17050.17050.17050.1705-
Jul 5, 20240.16800.16800.16800.16800.1680-
Jul 4, 20240.17450.17450.17450.17450.1745-
Jul 3, 20240.18100.18100.18100.18100.1810-
Jul 2, 20240.17750.17750.17750.17750.1775-
Jul 1, 20240.17800.17800.17800.17800.1780-
Jun 28, 20240.16550.16550.16550.16550.1655-
Jun 27, 20240.16250.16250.16250.16250.1625-
Jun 26, 20240.16250.16250.16250.16250.1625-
Jun 25, 20240.16550.16550.16550.16550.1655-
Jun 24, 20240.16550.16550.16550.16550.1655-
Jun 21, 20240.16850.16850.16850.16850.1685-
Jun 20, 20240.16800.16800.16800.16800.1680-
Jun 19, 20240.16800.16800.16800.16800.1680-
Jun 18, 20240.16800.16800.16800.16800.1680-
Jun 17, 20240.16800.16800.16800.16800.1680-
Jun 14, 20240.16750.16750.16750.16750.1675-
Jun 13, 20240.17000.17000.17000.17000.1700-
Jun 12, 20240.17050.17050.17050.17050.1705-
Jun 11, 20240.17000.17000.17000.17000.1700-
Jun 10, 20240.17700.17700.17700.17700.1770-
Jun 7, 20240.17250.17250.17250.17250.1725-
Jun 6, 20240.16950.16950.16950.16950.1695-
Jun 5, 20240.16300.16300.16300.16300.1630-
Jun 4, 20240.16950.16950.16950.16950.1695-
Jun 3, 20240.17700.17700.17700.17700.1770-
May 31, 20240.18350.18350.18350.18350.1835-
May 30, 20240.17950.17950.17950.17950.1795-
May 29, 20240.18900.18900.18900.18900.1890-
May 28, 20240.17950.17950.17950.17950.1795-
May 27, 20240.18300.18300.18300.18300.1830-
May 24, 20240.18900.18900.18900.18900.1890-
May 23, 20240.19250.19250.19250.19250.1925-
May 22, 20240.19600.19600.19600.19600.1960-
May 21, 20240.17800.17800.17800.17800.1780-
May 20, 20240.18300.18300.18300.18300.1830-
May 17, 20240.17050.17050.17050.17050.1705-
May 16, 20240.16400.16400.16400.16400.1640-
May 15, 20240.18050.18050.18050.18050.1805-
May 14, 20240.16750.16750.16750.16750.1675-
May 13, 20240.18050.18050.18050.18050.1805-
May 10, 20240.18700.18700.18700.18700.1870-
May 9, 20240.17100.17100.17100.17100.1710-
May 8, 20240.18350.18350.18350.18350.1835-
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20700.20700.20700.20700.2070-
May 3, 20240.20100.20100.20100.20100.2010-
May 2, 20240.18450.18450.18450.18450.1845-
Apr 30, 20240.17550.17550.17550.17550.1755-
Apr 29, 20240.17550.17550.17550.17550.1755-
Apr 26, 20240.16250.16250.16250.16250.1625-
Apr 25, 20240.16200.16200.16200.16200.1620-
Apr 24, 20240.16900.16900.16900.16900.1690-
Apr 23, 20240.17250.17250.17250.17250.1725-
Apr 22, 20240.18550.18550.18550.18550.1855-
Apr 19, 20240.17200.17200.17200.17200.1720-
Apr 18, 20240.18150.18150.18150.18150.1815-
Apr 17, 20240.18800.18800.18800.18800.1880-

Related Tickers

29W.SG White Gold Corp
0.1940
-3.96%
 
H3M.MU Hochschild Mining PLC
3.7675
-0.79%
 
R7X2.F Mandalay Resources Corporation
3.5400
+7.27%
 
VG.V Volcanic Gold Mines Inc.
0.1300
0.00%
 
ASHL.CN Ashley Gold Corp.
0.0650
0.00%
 
ELEMF Elemental Altus Royalties Corp.
1.0480
+0.77%
 
WHGOF White Gold Corp.
0.2260
-9.64%
 
NSRPF Novo Resources Corp.
0.0800
0.00%
 
LGC.V Lavras Gold Corp.
2.2300
+1.36%
 
SANU.CN Sanu Gold Corp.
0.3600
-5.26%