Heliostar Metals Ltd Historical Data - HSTR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	10.5263157895	0.57	0.66	0.57	116076	0.62823874	CS
4	0.04	6.77966101695	0.59	0.66	0.495	201236	0.57763227	CS
12	0.3	90.9090909091	0.33	0.74	0.29	342666	0.54595393	CS
26	0.335	113.559322034	0.295	0.74	0.25	254945	0.46108252	CS
52	0.33	110	0.3	0.74	0.175	274874	0.35592824	CS
156	-0.11	-14.8648648649	0.74	0.9	0.175	167943	0.34848017	CS
260	-1.17	-65	1.8	1.81	0.175	136189	0.42050233	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728078000	0.59	0.04	7.27	0.5699999	0.62	0.5699999	1472597
1727991600	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	216112
1727905200	0.5699999	0.0699999	14.00	0.52	0.59	0.51	634742
1727818800	0.5	-0.02	-3.85	0.49	0.53	0.49	187062
1727732400	0.52	0	0.00	0.52	0.52	0.52	0
1727473200	0.52	-0.01	-1.89	0.52	0.54	0.51	67970
1727386800	0.53	-0.01	-1.85	0.53	0.54	0.52	95251
1727300400	0.54	0.04	8.00	0.49	0.54	0.47	380727
1727214000	0.5	0.01	2.04	0.49	0.53	0.49	1007014
1727127600	0.49	0.035	7.69	0.465	0.52	0.46	720478
1726868400	0.455	0.04	9.64	0.4099999	0.465	0.405	388426
1726782000	0.415	0.015	3.75	0.4099999	0.415	0.405	1548695
1726695600	0.4	0.015	3.90	0.38	0.405	0.38	231919
1726609200	0.385	-0.035	-8.33	0.395	0.4099999	0.385	292604
1726522800	0.42	0.035	9.09	0.385	0.42	0.385	369597
1726263600	0.385	0.0400001	11.59	0.36	0.39	0.35	652679
1726177200	0.3449999	0.0049999	1.47	0.34	0.37	0.335	204213
1726090800	0.34	0.04	13.33	0.3	0.35	0.3	879606
1726004400	0.3	0	0.00	0.3	0.3	0.3	0
1725918000	0.3	-0.02	-6.25	0.3	0.31	0.3	90304
1725658800	0.32	-0.005	-1.54	0.33	0.33	0.3	126733
1725572400	0.325	-0.01	-2.99	0.3449999	0.3449999	0.325	48100
1725486000	0.335	0.005	1.52	0.33	0.3449999	0.32	36500
1725399600	0.33	-0.01	-2.94	0.34	0.34	0.33	45681
1725054000	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	48113

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Heliostar Metals Ltd (HSTR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Heliostar Metals Ltd (HSTR) Historical

Heliostar Metals Ltd (HSTR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%