OTC Markets OTCQX - Delayed Quote USD

Heliostar Metals Ltd. (HSTXF)

0.9069

-0.0085

(-0.93%)

At close: May 8 at 2:07:16 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.9400	0.9400	0.9000	0.9250	0.9250	57,900
May 7, 2025	0.8999	0.9246	0.8702	0.9194	0.9194	153,900
May 6, 2025	0.8650	0.9000	0.8402	0.9000	0.9000	241,500
May 5, 2025	0.7917	0.8014	0.7700	0.7966	0.7966	58,600
May 2, 2025	0.7820	0.7924	0.7618	0.7720	0.7720	123,600
May 1, 2025	0.8659	0.8713	0.7600	0.7721	0.7721	278,800
Apr 30, 2025	0.8150	0.8539	0.8078	0.8400	0.8400	86,900
Apr 29, 2025	0.8300	0.8400	0.7998	0.8231	0.8231	103,500
Apr 28, 2025	0.7699	0.8380	0.7699	0.8380	0.8380	328,500
Apr 25, 2025	0.7372	0.7722	0.7325	0.7689	0.7689	193,900
Apr 24, 2025	0.7490	0.7500	0.7270	0.7296	0.7296	243,200
Apr 23, 2025	0.8000	0.8000	0.7000	0.7262	0.7262	356,000
Apr 22, 2025	0.8360	0.8436	0.7768	0.7870	0.7870	334,300
Apr 21, 2025	0.8460	0.8527	0.8200	0.8236	0.8236	171,800
Apr 17, 2025	0.8075	0.8500	0.8005	0.8159	0.8159	158,800
Apr 16, 2025	0.8720	0.8900	0.8344	0.8500	0.8500	393,000
Apr 15, 2025	0.8200	0.8630	0.7750	0.8630	0.8630	305,600
Apr 14, 2025	0.7187	0.8088	0.7187	0.7948	0.7948	227,600
Apr 11, 2025	0.7980	0.8076	0.7665	0.7700	0.7700	248,200
Apr 10, 2025	0.7369	0.7505	0.6500	0.7440	0.7440	284,500
Apr 9, 2025	0.6389	0.7250	0.6389	0.7250	0.7250	363,300
Apr 8, 2025	0.6200	0.6577	0.6040	0.6100	0.6100	235,500
Apr 7, 2025	0.6300	0.6333	0.5207	0.6033	0.6033	401,200
Apr 4, 2025	0.6400	0.6501	0.5703	0.5965	0.5965	247,700
Apr 3, 2025	0.6690	0.6793	0.6165	0.6557	0.6557	270,100
Apr 2, 2025	0.7100	0.7100	0.6757	0.6830	0.6830	88,200
Apr 1, 2025	0.7100	0.7100	0.6717	0.7100	0.7100	194,200
Mar 31, 2025	0.7362	0.7362	0.6881	0.7095	0.7095	289,400
Mar 28, 2025	0.7180	0.7319	0.6900	0.7200	0.7200	217,100
Mar 27, 2025	0.7005	0.7251	0.6930	0.7050	0.7050	229,300
Mar 26, 2025	0.7100	0.7200	0.6970	0.6984	0.6984	116,800
Mar 25, 2025	0.7199	0.7280	0.7000	0.7200	0.7200	135,600
Mar 24, 2025	0.7060	0.7200	0.6952	0.7083	0.7083	169,200
Mar 21, 2025	0.7200	0.7200	0.6900	0.7102	0.7102	288,100
Mar 20, 2025	0.7200	0.7438	0.6841	0.7248	0.7248	651,900
Mar 19, 2025	0.8000	0.8300	0.7500	0.7799	0.7799	169,200
Mar 18, 2025	0.7800	0.8098	0.7657	0.7900	0.7900	235,400
Mar 17, 2025	0.7300	0.7510	0.7300	0.7500	0.7500	138,800
Mar 14, 2025	0.7300	0.7550	0.7066	0.7178	0.7178	184,000
Mar 13, 2025	0.6869	0.7400	0.6690	0.7268	0.7268	448,300
Mar 12, 2025	0.6668	0.6936	0.6661	0.6850	0.6850	209,500
Mar 11, 2025	0.6554	0.6719	0.6215	0.6566	0.6566	239,200
Mar 10, 2025	0.6580	0.6667	0.6110	0.6173	0.6173	179,800
Mar 7, 2025	0.6400	0.6641	0.6362	0.6600	0.6600	186,500
Mar 6, 2025	0.5966	0.6500	0.5900	0.6389	0.6389	103,200
Mar 5, 2025	0.5331	0.6001	0.5324	0.5961	0.5961	124,600
Mar 4, 2025	0.5284	0.5617	0.5000	0.5248	0.5248	132,800
Mar 3, 2025	0.5560	0.5950	0.5325	0.5325	0.5325	89,100
Feb 28, 2025	0.5825	0.5825	0.5510	0.5582	0.5582	242,900
Feb 27, 2025	0.5980	0.5980	0.5600	0.5700	0.5700	218,700
Feb 26, 2025	0.5994	0.6112	0.5946	0.5946	0.5946	129,500
Feb 25, 2025	0.6400	0.6443	0.5878	0.6100	0.6100	331,400
Feb 24, 2025	0.6700	0.6700	0.6200	0.6291	0.6291	186,600
Feb 21, 2025	0.6667	0.6720	0.6311	0.6420	0.6420	255,200
Feb 20, 2025	0.6150	0.6780	0.6150	0.6770	0.6770	353,600
Feb 19, 2025	0.6339	0.6536	0.6116	0.6201	0.6201	148,600
Feb 18, 2025	0.6400	0.6450	0.6050	0.6340	0.6340	121,200
Feb 14, 2025	0.6900	0.6900	0.6375	0.6383	0.6383	215,200
Feb 13, 2025	0.7000	0.7000	0.6621	0.6701	0.6701	92,300
Feb 12, 2025	0.6650	0.6800	0.6585	0.6700	0.6700	80,800
Feb 11, 2025	0.6569	0.6750	0.6190	0.6600	0.6600	218,700
Feb 10, 2025	0.6765	0.6930	0.6426	0.6592	0.6592	426,400
Feb 7, 2025	0.6222	0.6940	0.6070	0.6940	0.6940	170,400
Feb 6, 2025	0.6299	0.6300	0.6057	0.6150	0.6150	222,600
Feb 5, 2025	0.5840	0.6375	0.5820	0.6290	0.6290	424,600
Feb 4, 2025	0.5344	0.5750	0.5300	0.5750	0.5750	207,800
Feb 3, 2025	0.5415	0.5416	0.5201	0.5320	0.5320	188,400
Jan 31, 2025	0.5440	0.5561	0.5391	0.5492	0.5492	164,800
Jan 30, 2025	0.4940	0.5400	0.4894	0.5400	0.5400	317,000
Jan 29, 2025	0.4372	0.4960	0.4351	0.4843	0.4843	248,900
Jan 28, 2025	0.4178	0.4530	0.4178	0.4475	0.4475	302,800
Jan 27, 2025	0.4100	0.4238	0.4100	0.4186	0.4186	105,800
Jan 24, 2025	0.4304	0.4410	0.4117	0.4160	0.4160	166,300
Jan 23, 2025	0.3910	0.4455	0.3800	0.4125	0.4125	409,500
Jan 22, 2025	0.3721	0.4087	0.3721	0.3920	0.3920	172,300
Jan 21, 2025	0.3900	0.4100	0.3838	0.3900	0.3900	177,000
Jan 17, 2025	0.4009	0.4018	0.3870	0.3900	0.3900	63,200
Jan 16, 2025	0.4132	0.4132	0.3939	0.4000	0.4000	46,000
Jan 15, 2025	0.4100	0.4170	0.3947	0.4016	0.4016	130,100
Jan 14, 2025	0.4300	0.4300	0.4073	0.4130	0.4130	179,900
Jan 13, 2025	0.4651	0.4651	0.4088	0.4260	0.4260	428,800
Jan 10, 2025	0.4221	0.4653	0.4221	0.4615	0.4615	162,100
Jan 8, 2025	0.4130	0.4160	0.4000	0.4072	0.4072	54,000
Jan 7, 2025	0.4120	0.4143	0.3988	0.3988	0.3988	87,300
Jan 6, 2025	0.4086	0.4123	0.4012	0.4012	0.4012	48,200
Jan 3, 2025	0.4549	0.4549	0.3899	0.4000	0.4000	173,100
Jan 2, 2025	0.4375	0.4480	0.4169	0.4169	0.4169	151,200
Dec 31, 2024	0.3600	0.4338	0.3600	0.4245	0.4245	205,400
Dec 30, 2024	0.4600	0.4600	0.3975	0.3975	0.3975	139,900
Dec 27, 2024	0.4100	0.4201	0.3996	0.4049	0.4049	137,600
Dec 26, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	48,800
Dec 24, 2024	0.3980	0.4050	0.3969	0.4050	0.4050	26,100
Dec 23, 2024	0.4190	0.4242	0.3982	0.4000	0.4000	36,300
Dec 20, 2024	0.3833	0.4190	0.3833	0.4150	0.4150	168,600
Dec 19, 2024	0.3913	0.4200	0.3891	0.4005	0.4005	89,400
Dec 18, 2024	0.3906	0.4050	0.3800	0.3944	0.3944	186,900
Dec 17, 2024	0.4100	0.4200	0.3813	0.3920	0.3920	114,600
Dec 16, 2024	0.4885	0.4885	0.4000	0.4051	0.4051	77,400
Dec 13, 2024	0.4500	0.4500	0.4250	0.4268	0.4268	122,100
Dec 12, 2024	0.4720	0.4720	0.4448	0.4497	0.4497	54,300
Dec 11, 2024	0.4461	0.4704	0.4461	0.4649	0.4649	54,700
Dec 10, 2024	0.4520	0.4559	0.4400	0.4420	0.4420	78,100
Dec 9, 2024	0.4684	0.4825	0.4500	0.4500	0.4500	121,800
Dec 6, 2024	0.4749	0.4749	0.4490	0.4593	0.4593	96,400
Dec 5, 2024	0.4832	0.4875	0.4638	0.4697	0.4697	159,600
Dec 4, 2024	0.4889	0.4889	0.4625	0.4700	0.4700	129,000
Dec 3, 2024	0.4989	0.4989	0.4667	0.4840	0.4840	166,400
Dec 2, 2024	0.4110	0.4916	0.4110	0.4650	0.4650	328,300
Nov 29, 2024	0.4399	0.4700	0.4399	0.4550	0.4550	64,500
Nov 27, 2024	0.4440	0.4440	0.4129	0.4399	0.4399	37,300
Nov 26, 2024	0.4410	0.4590	0.4383	0.4440	0.4440	44,500
Nov 25, 2024	0.4674	0.4674	0.4313	0.4468	0.4468	106,700
Nov 22, 2024	0.3751	0.4699	0.3751	0.4570	0.4570	233,300
Nov 21, 2024	0.4175	0.4354	0.4163	0.4272	0.4272	23,500
Nov 20, 2024	0.4250	0.4281	0.4100	0.4100	0.4100	67,200
Nov 19, 2024	0.4500	0.4500	0.4000	0.4197	0.4197	94,500
Nov 18, 2024	0.3932	0.4571	0.3925	0.4495	0.4495	222,800
Nov 15, 2024	0.4096	0.4096	0.3786	0.3800	0.3800	49,900
Nov 14, 2024	0.4127	0.4127	0.3577	0.3922	0.3922	91,900
Nov 13, 2024	0.3780	0.4000	0.3715	0.3910	0.3910	157,700
Nov 12, 2024	0.3600	0.3700	0.3523	0.3700	0.3700	154,700
Nov 11, 2024	0.4051	0.4217	0.3510	0.3640	0.3640	160,300
Nov 8, 2024	0.4048	0.4223	0.3980	0.4086	0.4086	88,500
Nov 7, 2024	0.3999	0.4000	0.3800	0.3977	0.3977	227,700
Nov 6, 2024	0.3981	0.4367	0.3801	0.3801	0.3801	369,100
Nov 5, 2024	0.4233	0.4271	0.4101	0.4189	0.4189	99,000
Nov 4, 2024	0.4100	0.4390	0.4100	0.4100	0.4100	106,600
Nov 1, 2024	0.4281	0.4438	0.4264	0.4264	0.4264	113,400
Oct 31, 2024	0.4361	0.4545	0.4055	0.4200	0.4200	110,700
Oct 30, 2024	0.4739	0.4872	0.4200	0.4413	0.4413	95,600
Oct 29, 2024	0.4654	0.4762	0.4583	0.4700	0.4700	89,200
Oct 28, 2024	0.4724	0.4731	0.4510	0.4601	0.4601	81,200
Oct 25, 2024	0.4822	0.5000	0.4636	0.4651	0.4651	122,800
Oct 24, 2024	0.5022	0.5036	0.4816	0.4884	0.4884	141,300
Oct 23, 2024	0.5300	0.5300	0.4701	0.4944	0.4944	97,400
Oct 22, 2024	0.5117	0.5185	0.4871	0.5007	0.5007	250,600
Oct 21, 2024	0.4999	0.5300	0.4883	0.4999	0.4999	203,300
Oct 18, 2024	0.4798	0.4979	0.4779	0.4900	0.4900	262,900
Oct 17, 2024	0.5400	0.5400	0.4719	0.4863	0.4863	200,100
Oct 16, 2024	0.4700	0.4859	0.4601	0.4760	0.4760	170,800
Oct 15, 2024	0.4550	0.4750	0.4500	0.4680	0.4680	73,100
Oct 14, 2024	0.5000	0.5000	0.4572	0.4700	0.4700	55,800
Oct 11, 2024	0.4540	0.4768	0.4500	0.4708	0.4708	111,600
Oct 10, 2024	0.4820	0.4840	0.4276	0.4495	0.4495	238,800
Oct 9, 2024	0.5481	0.5481	0.4506	0.4894	0.4894	70,800
Oct 8, 2024	0.4331	0.4694	0.4244	0.4694	0.4694	129,600
Oct 7, 2024	0.4561	0.4785	0.4287	0.4371	0.4371	401,400
Oct 4, 2024	0.4263	0.4619	0.4263	0.4491	0.4491	187,800
Oct 3, 2024	0.4235	0.4250	0.4090	0.4090	0.4090	85,900
Oct 2, 2024	0.3737	0.4352	0.3737	0.4250	0.4250	269,800
Oct 1, 2024	0.3818	0.3985	0.3724	0.3737	0.3737	188,700
Sep 30, 2024	0.3800	0.3900	0.3650	0.3650	0.3650	184,700
Sep 27, 2024	0.4100	0.4100	0.3800	0.3850	0.3850	196,300
Sep 26, 2024	0.3963	0.4220	0.3900	0.4013	0.4013	567,200
Sep 25, 2024	0.3749	0.3982	0.3500	0.3982	0.3982	414,700
Sep 24, 2024	0.3930	0.3949	0.3669	0.3751	0.3751	626,000
Sep 23, 2024	0.3434	0.3900	0.3400	0.3590	0.3590	321,600
Sep 20, 2024	0.3083	0.3450	0.3064	0.3340	0.3340	332,500
Sep 19, 2024	0.3012	0.3100	0.2990	0.3100	0.3100	311,300
Sep 18, 2024	0.3000	0.3000	0.2896	0.2940	0.2940	75,300
Sep 17, 2024	0.3042	0.3042	0.2800	0.2900	0.2900	23,200
Sep 16, 2024	0.2835	0.3100	0.2825	0.3043	0.3043	243,000
Sep 13, 2024	0.2598	0.2835	0.2598	0.2817	0.2817	183,900
Sep 12, 2024	0.2484	0.2700	0.2380	0.2700	0.2700	190,800
Sep 11, 2024	0.2200	0.2520	0.2200	0.2500	0.2500	110,600
Sep 10, 2024	0.2200	0.2250	0.2154	0.2220	0.2220	109,300
Sep 9, 2024	0.2300	0.2300	0.2194	0.2194	0.2194	35,000
Sep 6, 2024	0.2392	0.2392	0.2198	0.2368	0.2368	85,200
Sep 5, 2024	0.2491	0.2500	0.2449	0.2449	0.2449	15,300
Sep 4, 2024	0.2600	0.2600	0.2351	0.2435	0.2435	14,500
Sep 3, 2024	0.2494	0.2547	0.2441	0.2475	0.2475	108,300
Aug 30, 2024	0.2600	0.2600	0.2540	0.2551	0.2551	54,300
Aug 29, 2024	0.2600	0.2600	0.2576	0.2580	0.2580	43,100
Aug 28, 2024	0.2566	0.2600	0.2559	0.2559	0.2559	23,400
Aug 27, 2024	0.2617	0.2710	0.2563	0.2650	0.2650	22,000
Aug 26, 2024	0.2332	0.2702	0.2332	0.2620	0.2620	39,500
Aug 23, 2024	0.2630	0.2774	0.2630	0.2640	0.2640	35,600
Aug 22, 2024	0.2719	0.2719	0.2590	0.2620	0.2620	45,800
Aug 21, 2024	0.2661	0.2661	0.2540	0.2572	0.2572	62,100
Aug 20, 2024	0.2700	0.2700	0.2590	0.2590	0.2590	29,200
Aug 19, 2024	0.2790	0.2790	0.2590	0.2600	0.2600	105,500
Aug 16, 2024	0.2611	0.2900	0.2602	0.2693	0.2693	188,100
Aug 15, 2024	0.2380	0.2748	0.2350	0.2620	0.2620	66,400
Aug 14, 2024	0.2348	0.2360	0.2296	0.2360	0.2360	11,100
Aug 13, 2024	0.2348	0.2348	0.2300	0.2339	0.2339	47,900
Aug 12, 2024	0.2303	0.2303	0.2213	0.2249	0.2249	30,500
Aug 9, 2024	0.2154	0.2300	0.2154	0.2256	0.2256	15,800
Aug 8, 2024	0.2173	0.2248	0.2173	0.2248	0.2248	25,600
Aug 7, 2024	0.2300	0.2392	0.2160	0.2200	0.2200	40,100
Aug 6, 2024	0.2054	0.2254	0.1990	0.2254	0.2254	104,500
Aug 5, 2024	0.2040	0.2200	0.1990	0.2069	0.2069	105,600
Aug 2, 2024	0.2301	0.2495	0.2054	0.2070	0.2070	373,600
Aug 1, 2024	0.2516	0.2544	0.2302	0.2544	0.2544	48,600
Jul 31, 2024	0.2400	0.2590	0.2321	0.2494	0.2494	56,800
Jul 30, 2024	0.2400	0.2400	0.2296	0.2400	0.2400	40,000
Jul 29, 2024	0.2230	0.2399	0.2225	0.2350	0.2350	73,900
Jul 26, 2024	0.2245	0.2323	0.2245	0.2294	0.2294	117,800
Jul 25, 2024	0.2090	0.2367	0.2090	0.2248	0.2248	92,200
Jul 24, 2024	0.2300	0.2381	0.2244	0.2360	0.2360	36,700
Jul 23, 2024	0.2475	0.2484	0.2300	0.2435	0.2435	163,000
Jul 22, 2024	0.2500	0.2500	0.2350	0.2479	0.2479	249,800
Jul 19, 2024	0.2510	0.2535	0.2402	0.2491	0.2491	89,200
Jul 18, 2024	0.2500	0.3000	0.2421	0.2750	0.2750	239,800
Jul 17, 2024	0.2447	0.2600	0.2330	0.2496	0.2496	548,500
Jul 16, 2024	0.2276	0.2330	0.2230	0.2230	0.2230	105,400
Jul 15, 2024	0.2170	0.2276	0.2100	0.2276	0.2276	154,100
Jul 12, 2024	0.2174	0.2178	0.2049	0.2126	0.2126	18,100
Jul 11, 2024	0.2100	0.2200	0.1900	0.2189	0.2189	141,100
Jul 10, 2024	0.1994	0.1994	0.1905	0.1905	0.1905	139,500
Jul 9, 2024	0.1969	0.2030	0.1904	0.1980	0.1980	62,500
Jul 8, 2024	0.2150	0.2150	0.1900	0.2030	0.2030	40,400
Jul 5, 2024	0.1906	0.2150	0.1881	0.2150	0.2150	4,100
Jul 3, 2024	0.1811	0.2100	0.1737	0.2100	0.2100	54,500
Jul 2, 2024	0.1900	0.2200	0.1900	0.2110	0.2110	8,000
Jul 1, 2024	0.2000	0.2099	0.1900	0.2000	0.2000	43,900
Jun 28, 2024	0.1901	0.2000	0.1782	0.2000	0.2000	100,500
Jun 27, 2024	0.1876	0.1900	0.1776	0.1898	0.1898	14,600
Jun 26, 2024	0.1870	0.1900	0.1840	0.1851	0.1851	31,900
Jun 25, 2024	0.1912	0.1912	0.1851	0.1866	0.1866	47,800
Jun 24, 2024	0.1860	0.2012	0.1860	0.1861	0.1861	16,300
Jun 21, 2024	0.1837	0.2228	0.1837	0.1858	0.1858	91,500
Jun 20, 2024	0.1894	0.1910	0.1831	0.1831	0.1831	61,300
Jun 18, 2024	0.1954	0.1965	0.1826	0.1916	0.1916	14,300
Jun 17, 2024	0.1986	0.1986	0.1831	0.1880	0.1880	34,500
Jun 14, 2024	0.1810	0.1918	0.1801	0.1918	0.1918	89,000
Jun 13, 2024	0.1819	0.1970	0.1819	0.1900	0.1900	36,800
Jun 12, 2024	0.1950	0.1986	0.1915	0.1915	0.1915	33,000
Jun 11, 2024	0.1910	0.1910	0.1880	0.1905	0.1905	69,300
Jun 10, 2024	0.1934	0.1967	0.1920	0.1920	0.1920	26,100
Jun 7, 2024	0.1971	0.2000	0.1971	0.1995	0.1995	125,100
Jun 6, 2024	0.1940	0.2039	0.1940	0.2013	0.2013	50,700
Jun 5, 2024	0.1840	0.1940	0.1840	0.1872	0.1872	47,600
Jun 4, 2024	0.1989	0.1989	0.1825	0.1881	0.1881	43,500
Jun 3, 2024	0.2158	0.2158	0.1957	0.1999	0.1999	10,000
May 31, 2024	0.2002	0.2078	0.1950	0.2030	0.2030	168,400
May 30, 2024	0.2050	0.2173	0.2050	0.2079	0.2079	44,300
May 29, 2024	0.2174	0.2174	0.2027	0.2044	0.2044	85,800
May 28, 2024	0.2109	0.2175	0.2000	0.2175	0.2175	132,300
May 24, 2024	0.2150	0.2160	0.2061	0.2061	0.2061	123,500
May 23, 2024	0.2051	0.2285	0.2051	0.2200	0.2200	140,700
May 22, 2024	0.2090	0.2252	0.1958	0.2190	0.2190	242,700
May 21, 2024	0.2225	0.2350	0.2090	0.2249	0.2249	153,500
May 20, 2024	0.2150	0.2280	0.2090	0.2226	0.2226	159,100
May 17, 2024	0.2034	0.2108	0.1979	0.2090	0.2090	175,400
May 16, 2024	0.2000	0.2000	0.1884	0.2000	0.2000	27,200
May 15, 2024	0.2050	0.2050	0.1830	0.1943	0.1943	139,800
May 14, 2024	0.1932	0.1952	0.1813	0.1855	0.1855	246,900
May 13, 2024	0.1949	0.2048	0.1931	0.1953	0.1953	110,100
May 10, 2024	0.2105	0.2111	0.1986	0.2014	0.2014	66,400
May 9, 2024	0.1990	0.2147	0.1982	0.2147	0.2147	65,200

CBGZF Cabral Gold Inc.

0.2650

-9.46%

CXBMF Calibre Mining Corp.

2.1700

-8.44%

NXGCF Nexgold Mining Corp

0.5630

-2.41%

BYAGF Banyan Gold Corp.

0.1800

-0.55%

CRDOF Cerrado Gold Inc.

0.4600

-2.00%

CGLCF Cassiar Gold Corp.

0.1500

+0.67%

AUMBF 1911 Gold Corporation

0.1500

+1.35%

WRLGF West Red Lake Gold Mines Ltd.

0.5000

-0.99%

MGMLF Maple Gold Mines Ltd.

0.0681

-4.08%

TDRRF Tudor Gold Corp.

0.4300

+2.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Heliostar Metals Ltd. (HSTXF)

Related Tickers