HSTR

Heliostar Metals Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Heliostar Metals Ltd HSTR TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.88% 1.15 15:59:32
Open Price Low Price High Price Close Price Prev Close
1.15 1.15 1.17 1.15 1.14
more quote information »

HSTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.171.061.1249,9960.043.6%
1 Month1.081.201.061.1244,0270.076.48%
3 Months1.091.271.051.1347,0800.065.5%
6 Months0.971.680.901.2047,4430.1818.56%
1 Year1.801.800.801.1943,483-0.65-36.11%
3 Years1.801.800.801.1943,483-0.65-36.11%
5 Years1.801.800.801.1943,483-0.65-36.11%

HSTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 1.15 0.01 0.88% 1.15 1.17 1.15 51,373
Jun 10 2021 1.14 -0.01 -0.87% 1.16 1.16 1.13 65,950
Jun 09 2021 1.15 0.06 5.5% 1.08 1.15 1.08 31,300
Jun 08 2021 1.09 -0.01 -0.91% 1.07 1.10 1.07 65,429
Jun 07 2021 1.10 -0.04 -3.51% 1.14 1.14 1.06 43,240
Jun 04 2021 1.14 -0.02 -1.72% 1.11 1.15 1.11 44,059
Jun 03 2021 1.16 -0.02 -1.69% 1.18 1.18 1.14 90,006
Jun 02 2021 1.18 0.01 0.85% 1.17 1.19 1.15 27,993
Jun 01 2021 1.17 0.07 6.36% 1.09 1.20 1.07 128,943
May 31 2021 1.10 0.03 2.8% 1.10 1.10 1.08 2,503
May 28 2021 1.07 -0.02 -1.83% 1.08 1.08 1.06 52,245
May 27 2021 1.09 0.00 0.0% 1.08 1.09 1.08 29,120
May 26 2021 1.09 0.00 0.0% 1.09 1.09 1.09 0
May 25 2021 1.09 -0.01 -0.91% 1.07 1.11 1.06 73,803
May 21 2021 1.10 0.01 0.92% 1.08 1.10 1.08 17,166
May 20 2021 1.09 -0.01 -0.91% 1.10 1.10 1.09 22,426
May 19 2021 1.10 0.02 1.85% 1.06 1.10 1.06 27,243
May 18 2021 1.08 0.02 1.89% 1.07 1.08 1.07 23,603
May 17 2021 1.06 -0.01 -0.93% 1.07 1.07 1.06 42,374
May 14 2021 1.07 0.00 0.0% 1.08 1.08 1.07 11,189
May 13 2021 1.07 -0.03 -2.73% 1.10 1.12 1.07 37,826
See More Historical Prices »


Your Recent History
TSXV
HSTR
Heliostar ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.