Heliostar Metals Ltd Historical Data - RGG1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Heliostar Metals Ltd (RGG1)
Heliostar Metals Ltd (RGG1) Historical

Heliostar Metals Ltd (RGG1)

0.38

-0.017

(-4.28%)

Closed January 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-15.5555555556	0.45	0.47	0.362	8732	0.41896809	DE
4	-0.033	-7.99031476998	0.413	0.47	0.362	13987	0.41007598	DE
12	-0.065	-14.606741573	0.445	0.489	0.32	11417	0.40634434	DE
26	0.161	73.5159817352	0.219	0.495	0.175	13103	0.37657655	DE
52	0.234	160.273972603	0.146	0.495	0.114	11594	0.29447815	DE
156	0.215	130.303030303	0.165	0.495	0.114	21893	0.23690593	DE
260	0.215	130.303030303	0.165	0.495	0.114	21893	0.23690593	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	0.362	-0.011	-2.95	0.415	0.415	0.362	8684
1737149220	0.373	0	0.00	0.373	0.373	0.373	0
1737062820	0.373	-0.015	-3.87	0.373	0.373	0.373	666
1736976420	0.388	0	0.00	0.388	0.388	0.388	0
1736890020	0.388	-0.041	-9.56	0.42	0.42	0.388	5500
1736803620	0.429	0.0220001	5.41	0.45	0.47	0.429	20030
1736544420	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736458020	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736371620	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736285220	0.4069999	0	0.00	0.4069999	0.4069999	0.4069999	0
1736198820	0.4069999	0.0149999	3.83	0.393	0.4069999	0.389	53948
1735939620	0.392	0	0.00	0.392	0.392	0.392	0
1735853220	0.392	0	0.00	0.392	0.392	0.392	0
1735594020	0.392	-0.021	-5.08	0.405	0.405	0.39	3716
1735334820	0.413	0.043	11.62	0.413	0.413	0.413	60
1734989220	0.37	0	0.00	0.37	0.37	0.37	0
1734730020	0.37	0	0.00	0.37	0.37	0.37	0
1734643620	0.37	0	0.00	0.37	0.37	0.37	0
1734557220	0.37	-0.019	-4.88	0.37	0.37	0.37	3600
1734470820	0.389	-0.001	-0.26	0.369	0.389	0.369	5150
1734384420	0.39	-0.03	-7.14	0.391	0.391	0.39	20000
1734125220	0.42	-0.009	-2.10	0.427	0.427	0.42	2272
1734038820	0.429	0.033	8.33	0.429	0.429	0.429	932
1733952420	0.396	-0.039	-8.97	0.396	0.396	0.396	658
1733866020	0.435	-0.026	-5.64	0.435	0.435	0.435	200
1733779620	0.461	-0.028	-5.73	0.461	0.461	0.461	480
1733520420	0.489	0	0.00	0.489	0.489	0.489	0
1733434020	0.489	0.013	2.73	0.489	0.489	0.489	555
1733347620	0.476	0.009	1.93	0.476	0.476	0.476	700
1733261220	0.467	0.023	5.18	0.462	0.467	0.462	9000
1733174820	0.444	-0.009	-1.99	0.447	0.489	0.42	75585
1732915620	0.453	0.036	8.63	0.399	0.453	0.399	580
1732829220	0.417	0	0.00	0.417	0.417	0.417	0
1732742820	0.417	-0.006	-1.42	0.434	0.434	0.417	4330
1732656420	0.423	0	0.00	0.423	0.423	0.423	0
1732570020	0.423	0.001	0.24	0.423	0.423	0.423	224
1732310820	0.422	0	0.00	0.422	0.422	0.422	0
1732224420	0.422	0.0120001	2.93	0.414	0.422	0.414	771
1732138020	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1732051620	0.4099999	-0.007	-1.68	0.417	0.418	0.4099999	16469
1731965220	0.417	0.0690001	19.83	0.379	0.42	0.379	12202
1731705960	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1731619560	0.3479999	-0.042	-10.77	0.3479999	0.3479999	0.3479999	1000
1731533160	0.39	0.0420001	12.07	0.354	0.39	0.32	86720
1731446820	0.3479999	-0.003	-0.85	0.328	0.355	0.328	10350
1731360420	0.351	-0.006	-1.68	0.351	0.351	0.351	5000
1731101160	0.357	0	0.00	0.357	0.357	0.357	0
1731014760	0.357	0	0.00	0.357	0.357	0.357	0
1730928360	0.357	-0.033	-8.46	0.37	0.37	0.357	7500
1730841960	0.39	-0.005	-1.27	0.388	0.39	0.388	37860
1730755560	0.395	0.016	4.22	0.395	0.395	0.395	1000
1730496360	0.379	-0.008	-2.07	0.388	0.388	0.379	8168
1730409960	0.387	-0.028	-6.75	0.397	0.397	0.387	4497
1730323560	0.415	0.002	0.48	0.415	0.415	0.415	1000
1730237160	0.413	0.0060001	1.47	0.415	0.445	0.413	7018
1730150760	0.4069999	-0.073	-15.21	0.445	0.445	0.4069999	3260
1729887960	0.48	0	0.00	0.48	0.48	0.48	0
1729801560	0.48	0.018	3.90	0.48	0.48	0.48	24000
1729715160	0.462	-0.008	-1.70	0.465	0.465	0.462	10000
1729628760	0.47	-0.025	-5.05	0.475	0.475	0.435	14050
1729542360	0.495	0.06	13.79	0.451	0.495	0.451	62709

Heliostar Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions