2m 2m 2m 2m 2m 2m 2m
Heliostar Metals (HSTXF)
OTC
$1.67-$0.02 (-1.01%)
Price as of Aug 21, 2026- N/AMarket Cap
- 75.09%1-Year Change
- GoldIndustry
Heliostar Metals (HSTXF)
$1.67-$0.02 (-1.01%)
- 1 Month+38.76%Low Price$1.12High Price$1.69
- 3 Months+10.36%Low Price$1.10High Price$1.69
- 1 Year+75.09%Low Price$0.95High Price$2.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 1.71 | 1.73 | 1.66 | 1.67 | -1.01% | 243,859 |
08/20/2026 | 1.66 | 1.70 | 1.64 | 1.69 | +2.36% | 155,190 |
08/19/2026 | 1.54 | 1.66 | 1.54 | 1.65 | +7.14% | 176,577 |
08/18/2026 | 1.59 | 1.59 | 1.49 | 1.54 | -2.19% | 183,033 |
08/17/2026 | 1.53 | 1.63 | 1.51 | 1.57 | +4.27% | 182,939 |
08/14/2026 | 1.42 | 1.53 | 1.42 | 1.51 | +3.50% | 95,696 |
08/13/2026 | 1.47 | 1.47 | 1.44 | 1.46 | -2.01% | 63,767 |
08/12/2026 | 1.56 | 1.56 | 1.48 | 1.49 | -0.07% | 304,796 |
08/11/2026 | 1.50 | 1.50 | 1.46 | 1.49 | +1.81% | 406,171 |
08/10/2026 | 1.46 | 1.48 | 1.41 | 1.46 | +1.39% | 291,050 |
08/07/2026 | 1.40 | 1.47 | 1.39 | 1.44 | +7.72% | 322,459 |
08/06/2026 | 1.49 | 1.49 | 1.30 | 1.34 | 0.00% | 131,074 |
08/05/2026 | 1.24 | 1.35 | 1.20 | 1.34 | +13.56% | 336,280 |
08/04/2026 | 1.15 | 1.22 | 1.15 | 1.18 | +0.43% | 239,287 |
08/03/2026 | 1.16 | 1.18 | 1.13 | 1.18 | +4.91% | 45,353 |
07/31/2026 | 1.16 | 1.16 | 1.11 | 1.12 | -3.45% | 121,128 |
07/30/2026 | 1.17 | 1.17 | 1.13 | 1.16 | +0.87% | 324,990 |
07/29/2026 | 1.16 | 1.19 | 1.11 | 1.15 | -0.95% | 153,442 |
07/28/2026 | 1.15 | 1.18 | 1.13 | 1.16 | -0.77% | 112,656 |
07/27/2026 | 1.25 | 1.25 | 1.14 | 1.17 | +2.54% | 128,096 |
07/24/2026 | 1.13 | 1.16 | 1.12 | 1.14 | -2.48% | 128,732 |
07/23/2026 | 1.20 | 1.22 | 1.11 | 1.17 | -2.90% | 172,287 |
07/22/2026 | 1.25 | 1.28 | 1.20 | 1.21 | 0.00% | 119,228 |
07/21/2026 | 1.17 | 1.21 | 1.17 | 1.21 | +2.99% | 78,249 |
07/20/2026 | 1.24 | 1.24 | 1.10 | 1.17 | +2.63% | 145,850 |
07/17/2026 | 1.13 | 1.17 | 1.10 | 1.14 | +0.88% | 114,212 |
07/16/2026 | 1.18 | 1.30 | 1.11 | 1.13 | -5.04% | 315,298 |
07/15/2026 | 1.29 | 1.29 | 1.17 | 1.19 | -2.90% | 262,208 |
07/14/2026 | 1.29 | 1.30 | 1.21 | 1.23 | +0.04% | 122,701 |
07/13/2026 | 1.28 | 1.31 | 1.22 | 1.23 | -5.77% | 142,295 |
07/10/2026 | 1.35 | 1.35 | 1.30 | 1.30 | -2.62% | 57,981 |
07/09/2026 | 1.29 | 1.40 | 1.29 | 1.34 | -1.11% | 352,253 |
07/08/2026 | 1.42 | 1.42 | 1.30 | 1.35 | -3.64% | 174,496 |
07/07/2026 | 1.50 | 1.54 | 1.37 | 1.40 | -4.69% | 120,979 |
07/06/2026 | 1.45 | 1.48 | 1.44 | 1.47 | +3.91% | 144,815 |
07/02/2026 | 1.38 | 1.52 | 1.38 | 1.41 | +2.81% | 286,211 |
07/01/2026 | 1.22 | 1.44 | 1.22 | 1.38 | +9.21% | 243,533 |
06/30/2026 | 1.25 | 1.29 | 1.23 | 1.26 | +2.02% | 358,896 |
06/29/2026 | 1.27 | 1.30 | 1.21 | 1.24 | -2.76% | 384,583 |
06/26/2026 | 1.15 | 1.31 | 1.15 | 1.27 | +0.79% | 446,269 |
06/25/2026 | 1.15 | 1.27 | 1.15 | 1.26 | +14.55% | 350,807 |
06/24/2026 | 1.21 | 1.28 | 1.10 | 1.10 | -6.70% | 314,470 |
06/23/2026 | 1.25 | 1.26 | 1.18 | 1.18 | -6.72% | 262,452 |
06/22/2026 | 1.29 | 1.30 | 1.26 | 1.26 | -1.86% | 173,623 |
06/18/2026 | 1.32 | 1.33 | 1.27 | 1.29 | -0.92% | 244,248 |
06/17/2026 | 1.35 | 1.37 | 1.30 | 1.30 | -4.55% | 217,665 |
06/16/2026 | 1.36 | 1.38 | 1.34 | 1.36 | -0.15% | 123,136 |
06/15/2026 | 1.34 | 1.43 | 1.34 | 1.36 | +4.64% | 196,396 |
06/12/2026 | 1.27 | 1.32 | 1.27 | 1.30 | +3.62% | 216,854 |
06/11/2026 | 1.22 | 1.27 | 1.20 | 1.26 | +4.36% | 259,575 |
06/10/2026 | 1.29 | 1.29 | 1.17 | 1.21 | -1.51% | 484,078 |
06/09/2026 | 1.28 | 1.29 | 1.18 | 1.22 | -0.49% | 493,678 |
06/08/2026 | 1.34 | 1.34 | 1.22 | 1.23 | -0.81% | 734,299 |
06/05/2026 | 1.62 | 1.62 | 1.23 | 1.24 | -12.31% | 581,448 |
06/04/2026 | 1.39 | 1.47 | 1.39 | 1.41 | +0.28% | 135,729 |
06/03/2026 | 1.50 | 1.50 | 1.40 | 1.41 | -5.37% | 120,990 |
06/02/2026 | 1.48 | 1.50 | 1.46 | 1.49 | -1.32% | 214,387 |
06/01/2026 | 1.50 | 1.52 | 1.47 | 1.51 | -0.66% | 151,213 |
05/29/2026 | 1.45 | 1.56 | 1.45 | 1.52 | +3.02% | 158,859 |
05/28/2026 | 1.46 | 1.50 | 1.43 | 1.48 | +1.76% | 55,614 |
05/27/2026 | 1.50 | 1.51 | 1.44 | 1.45 | -3.33% | 152,626 |
05/26/2026 | 1.50 | 1.59 | 1.50 | 1.50 | +0.67% | 372,145 |
05/22/2026 | 1.60 | 1.60 | 1.46 | 1.49 | -1.65% | 128,892 |
05/21/2026 | 1.46 | 1.58 | 1.44 | 1.52 | +3.06% | 209,389 |
05/20/2026 | 1.42 | 1.51 | 1.42 | 1.47 | +3.88% | 226,789 |
05/19/2026 | 1.50 | 1.52 | 1.40 | 1.42 | -6.90% | 365,849 |
05/18/2026 | 1.53 | 1.61 | 1.50 | 1.52 | +1.33% | 128,475 |
05/15/2026 | 1.63 | 1.63 | 1.50 | 1.50 | -7.41% | 161,199 |
05/14/2026 | 1.70 | 1.90 | 1.61 | 1.62 | -3.57% | 182,830 |
05/13/2026 | 1.73 | 1.73 | 1.61 | 1.68 | +1.20% | 198,067 |
05/12/2026 | 1.71 | 1.71 | 1.58 | 1.66 | +0.61% | 247,393 |
05/11/2026 | 1.63 | 1.69 | 1.60 | 1.65 | +1.23% | 419,779 |
05/08/2026 | 1.64 | 1.66 | 1.60 | 1.63 | +1.88% | 100,165 |
05/07/2026 | 1.67 | 1.72 | 1.60 | 1.60 | -2.32% | 89,483 |
05/06/2026 | 1.55 | 1.67 | 1.55 | 1.64 | +6.36% | 129,933 |
05/05/2026 | 1.56 | 1.58 | 1.54 | 1.54 | +0.13% | 386,622 |
05/04/2026 | 1.62 | 1.68 | 1.53 | 1.54 | -4.47% | 419,848 |
05/01/2026 | 1.60 | 1.64 | 1.59 | 1.61 | +2.29% | 131,806 |
04/30/2026 | 1.71 | 1.71 | 1.57 | 1.57 | -3.20% | 94,635 |
04/29/2026 | 1.63 | 1.65 | 1.62 | 1.63 | -1.45% | 119,536 |
04/28/2026 | 1.70 | 1.70 | 1.63 | 1.65 | -6.78% | 160,506 |
04/27/2026 | 1.77 | 1.77 | 1.74 | 1.77 | +0.74% | 50,669 |
04/24/2026 | 1.75 | 1.78 | 1.75 | 1.76 | +1.24% | 117,830 |
04/23/2026 | 1.75 | 1.78 | 1.71 | 1.74 | -1.39% | 157,000 |
04/22/2026 | 1.78 | 1.87 | 1.75 | 1.76 | -1.68% | 310,041 |
04/21/2026 | 1.92 | 1.92 | 1.79 | 1.79 | -7.73% | 141,794 |
04/20/2026 | 1.87 | 1.95 | 1.86 | 1.94 | +1.04% | 100,053 |
04/17/2026 | 1.86 | 1.98 | 1.86 | 1.92 | +4.40% | 283,231 |
04/16/2026 | 1.86 | 1.87 | 1.83 | 1.84 | -1.18% | 60,810 |
04/15/2026 | 1.93 | 1.93 | 1.83 | 1.86 | -2.57% | 83,491 |
04/14/2026 | 1.86 | 1.95 | 1.86 | 1.91 | +3.24% | 196,153 |
04/13/2026 | 1.88 | 1.88 | 1.82 | 1.85 | -0.54% | 93,535 |
04/10/2026 | 1.91 | 1.91 | 1.83 | 1.86 | -0.53% | 123,615 |
04/09/2026 | 1.77 | 1.90 | 1.77 | 1.87 | +5.59% | 253,009 |
04/08/2026 | 1.91 | 1.98 | 1.75 | 1.77 | +4.18% | 176,634 |
04/07/2026 | 1.71 | 1.72 | 1.63 | 1.70 | -2.30% | 167,622 |
04/06/2026 | 1.65 | 1.77 | 1.65 | 1.74 | +1.16% | 192,867 |
04/02/2026 | 1.75 | 1.80 | 1.65 | 1.72 | -3.37% | 180,273 |
04/01/2026 | 1.84 | 1.84 | 1.73 | 1.78 | +2.30% | 277,962 |
03/31/2026 | 1.64 | 1.76 | 1.59 | 1.74 | +8.07% | 175,205 |