Heliostar Metals Ltd (HSTR)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -4.91803278689 | 0.61 | 0.64 | 0.57 | 222289 | 0.580301 | CS |
| 4 | -0.07 | -10.7692307692 | 0.65 | 0.68 | 0.55 | 426751 | 0.61260681 | CS |
| 12 | -0.05 | -7.93650793651 | 0.63 | 0.74 | 0.495 | 312992 | 0.62322403 | CS |
| 26 | 0.3 | 107.142857143 | 0.28 | 0.74 | 0.26 | 317030 | 0.50974815 | CS |
| 52 | 0.305 | 110.909090909 | 0.275 | 0.74 | 0.175 | 271570 | 0.40282414 | CS |
| 156 | -0.18 | -23.6842105263 | 0.76 | 0.85 | 0.175 | 173229 | 0.36674099 | CS |
| 260 | -1.22 | -67.7777777778 | 1.8 | 1.81 | 0.175 | 137505 | 0.43782439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.58 | 0 | 0.00 | 0.6 | 0.61 | 0.5699999 | 175134 |
| 1735857600 | 0.58 | -0.03 | -4.92 | 0.62 | 0.64 | 0.58 | 397761 |
| 1735684800 | 0.61 | 0.0400001 | 7.02 | 0.59 | 0.62 | 0.59 | 95121 |
| 1735598400 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.62 | 0.5699999 | 258599 |
| 1735339200 | 0.58 | -0.01 | -1.69 | 0.61 | 0.61 | 0.58 | 137676 |
| 1735069200 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.59 | 0.5699999 | 77634 |
| 1734993600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.61 | 0.58 | 43715 |
| 1734734400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.61 | 0.58 | 1324018 |
| 1734648000 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.61 | 0.56 | 710093 |
| 1734561600 | 0.5699999 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 508830 |
| 1734475200 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.58 | 0.55 | 116367 |
| 1734388800 | 0.58 | -0.01 | -1.69 | 0.62 | 0.62 | 0.5699999 | 123243 |
| 1734129600 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 172174 |
| 1734043200 | 0.64 | -0.02 | -3.03 | 0.64 | 0.66 | 0.62 | 148520 |
| 1733956800 | 0.66 | 0.04 | 6.45 | 0.63 | 0.67 | 0.62 | 346000 |
| 1733870400 | 0.62 | -0.02 | -3.13 | 0.66 | 0.67 | 0.62 | 113931 |
| 1733784000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.68 | 0.64 | 202339 |
| 1733524800 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 2478743 |
| 1733438400 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.65 | 184783 |
| 1733352000 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.6899999 | 0.65 | 752934 |
| 1733265600 | 0.67 | 0.02 | 3.08 | 0.67 | 0.68 | 0.66 | 376666 |
| 1733179200 | 0.65 | 0.02 | 3.17 | 0.67 | 0.6899999 | 0.63 | 757280 |
| 1732920000 | 0.63 | 0.01 | 1.61 | 0.63 | 0.66 | 0.62 | 212701 |
| 1732833600 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 5500 |
| 1732747200 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.59 | 152966 |
| 1732660800 | 0.61 | -0.01 | -1.61 | 0.62 | 0.65 | 0.61 | 95648 |
| 1732574400 | 0.62 | -0.03 | -4.62 | 0.64 | 0.64 | 0.6 | 134996 |
| 1732315200 | 0.65 | 0.06 | 10.17 | 0.5699999 | 0.65 | 0.5699999 | 191269 |
| 1732228800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.58 | 723715 |
| 1732142400 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.58 | 49033 |
| 1732056000 | 0.59 | -0.03 | -4.84 | 0.65 | 0.65 | 0.5699999 | 171106 |
| 1731969600 | 0.62 | 0.09 | 16.98 | 0.55 | 0.65 | 0.54 | 445459 |
| 1731710400 | 0.53 | -0.02 | -3.64 | 0.56 | 0.5699999 | 0.53 | 54726 |
| 1731624000 | 0.55 | 0.01 | 1.85 | 0.52 | 0.55 | 0.5 | 181566 |
| 1731537600 | 0.54 | 0.04 | 8.00 | 0.51 | 0.56 | 0.51 | 166491 |
| 1731451200 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.495 | 170194 |
| 1731364800 | 0.51 | -0.05 | -8.93 | 0.55 | 0.55 | 0.495 | 243370 |
| 1731105600 | 0.56 | 0 | 0.00 | 0.58 | 0.6 | 0.56 | 134360 |
| 1731019200 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.53 | 179770 |
| 1730932800 | 0.54 | -0.04 | -6.90 | 0.54 | 0.58 | 0.52 | 378665 |
| 1730846400 | 0.58 | 0.02 | 3.57 | 0.59 | 0.59 | 0.5699999 | 45750 |
| 1730760000 | 0.56 | -0.04 | -6.67 | 0.58 | 0.61 | 0.56 | 184297 |
| 1730497200 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.63 | 0.58 | 315836 |
| 1730410800 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.56 | 295616 |
| 1730324400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.67 | 0.59 | 317493 |
| 1730238000 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 130317 |
| 1730151600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.66 | 0.63 | 113705 |
| 1729892400 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.64 | 148299 |
| 1729806000 | 0.65 | -0.04 | -5.80 | 0.68 | 0.6899999 | 0.65 | 120131 |
| 1729719600 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.67 | 321379 |
| 1729633200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.68 | 190716 |
| 1729546800 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.74 | 0.68 | 566539 |
| 1729287600 | 0.6899999 | 0.0199999 | 2.99 | 0.66 | 0.6899999 | 0.65 | 999540 |
| 1729201200 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.64 | 223361 |
| 1729114800 | 0.65 | 0 | 0.00 | 0.64 | 0.67 | 0.64 | 288989 |
| 1729028400 | 0.65 | 0 | 0.00 | 0.63 | 0.65 | 0.62 | 119511 |
| 1728682800 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.61 | 128088 |
| 1728596400 | 0.62 | -0.02 | -3.13 | 0.68 | 0.68 | 0.6 | 592580 |
| 1728510000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728423600 | 0.64 | 0.05 | 8.47 | 0.61 | 0.64 | 0.58 | 461284 |
| 1728337200 | 0.59 | 0 | 0.00 | 0.62 | 0.64 | 0.59 | 852744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
