Heliostar Metals Ltd Historical Data - HSTR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Heliostar Metals Ltd (HSTR)
Heliostar Metals Ltd (HSTR) Historical

Heliostar Metals Ltd (HSTR)

0.82

0.05

(6.49%)

Closed February 05 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738708800	0.8199999	0.0499999	6.49	0.77	0.83	0.75	328444
1738622400	0.77	-0.01	-1.28	0.78	0.78	0.76	144218
1738363200	0.78	-0.02	-2.50	0.78	0.8	0.77	115078
1738276800	0.8	0.1	14.29	0.72	0.8	0.72	892237
1738190400	0.7	0.06	9.37	0.64	0.71	0.63	1340425
1738104000	0.64	0.05	8.47	0.61	0.65	0.61	244311
1738017600	0.59	-0.01	-1.67	0.6	0.61	0.59	79430
1737758400	0.6	0	0.00	0.61	0.63	0.6	86350
1737672000	0.6	0.05	9.09	0.54	0.63	0.54	248150
1737585600	0.55	0	0.00	0.56	0.58	0.55	90504
1737499200	0.55	-0.01	-1.79	0.59	0.59	0.55	130399
1737412800	0.56	-0.03	-5.08	0.6	0.6	0.56	49901
1737153600	0.59	0.03	5.36	0.5699999	0.59	0.5699999	38200
1737067200	0.56	-0.02	-3.45	0.59	0.59	0.56	87618
1736980800	0.58	0.0100001	1.75	0.59	0.59	0.56	228588
1736894400	0.5699999	-0.03	-5.00	0.6	0.62	0.5699999	312751
1736808000	0.6	-0.08	-11.76	0.65	0.66	0.59	172700
1736548800	0.68	0.06	9.68	0.62	0.68	0.62	370509
1736462400	0.62	0.02	3.33	0.62	0.62	0.62	25500
1736376000	0.6	0.01	1.69	0.59	0.61	0.58	59500
1736289600	0.59	0.01	1.72	0.6	0.6	0.58	38400
1736203200	0.58	0	0.00	0.6	0.6	0.58	109250
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

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