ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heliostar Metals Ltd (OP:HSTXF)

1.355 +0.054 (+4.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.310 1.370 1.250 1.355 338,261 +0.05(+4.19%)
Sep 30, 2025 1.340 1.340 1.270 1.300 128,349 -0.01(-0.61%)
Sep 29, 2025 1.330 1.350 1.300 1.308 278,288 +0.01(+0.62%)
Sep 26, 2025 1.250 1.320 1.246 1.300 193,418 +0.05(+4.00%)
Sep 25, 2025 1.280 1.320 1.230 1.250 162,559 -0.01(-1.15%)
Sep 24, 2025 1.327 1.330 1.260 1.264 301,992 -0.07(-4.92%)
Sep 23, 2025 1.400 1.410 1.320 1.330 381,307 -0.03(-2.21%)
Sep 22, 2025 1.340 1.380 1.310 1.360 341,778 +0.05(+3.42%)
Sep 19, 2025 1.310 1.340 1.275 1.315 180,165 +0.01(+1.15%)
Sep 18, 2025 1.280 1.360 1.240 1.300 230,346 +0.07(+5.69%)
Sep 17, 2025 1.235 1.262 1.200 1.230 335,750 -0.01(-0.40%)
Sep 16, 2025 1.290 1.290 1.220 1.235 354,069 -0.04(-3.36%)
Sep 15, 2025 1.190 1.300 1.190 1.278 616,404 +0.08(+7.04%)
Sep 12, 2025 1.199 1.200 1.170 1.194 171,527 +0.00(+0.34%)
Sep 11, 2025 1.180 1.220 1.180 1.190 174,663 -0.01(-0.83%)
Sep 10, 2025 1.240 1.240 1.171 1.200 217,631 -0.00(-0.17%)
Sep 09, 2025 1.190 1.210 1.164 1.202 139,256 +0.01(+0.53%)
Sep 08, 2025 1.170 1.219 1.161 1.196 280,290 +0.04(+3.08%)
Sep 05, 2025 1.150 1.170 1.130 1.160 227,604 +0.03(+2.65%)
Sep 04, 2025 1.100 1.144 1.080 1.130 329,448 +0.01(+0.89%)
Sep 03, 2025 1.110 1.170 1.100 1.120 233,985 -0.01(-1.06%)
Sep 02, 2025 1.160 1.230 1.108 1.132 337,749 +0.01(+0.68%)
Aug 29, 2025 1.100 1.140 1.084 1.124 134,446 +0.04(+3.24%)
Aug 28, 2025 1.100 1.100 1.060 1.089 303,754 -0.00(-0.09%)
Aug 27, 2025 1.040 1.090 1.030 1.090 448,892 +0.07(+6.86%)
Aug 26, 2025 0.9631 1.026 0.9560 1.020 192,170 +0.07(+7.03%)
Aug 25, 2025 0.9731 1.020 0.9530 0.9530 220,181 -0.00(-0.21%)
Aug 22, 2025 0.9305 0.9716 0.9075 0.9550 293,863 +0.02(+2.33%)
Aug 21, 2025 0.9086 0.9455 0.9086 0.9333 66,662 +0.02(+2.39%)
Aug 20, 2025 0.9104 0.9258 0.8900 0.9115 72,635 +0.02(+1.96%)
Aug 19, 2025 0.9400 0.9507 0.8812 0.8940 72,082 -0.04(-4.42%)
Aug 18, 2025 0.9158 0.9645 0.9158 0.9353 110,181 +0.01(+0.79%)
Aug 15, 2025 0.9450 0.9541 0.9176 0.9280 97,856 -0.01(-1.20%)
Aug 14, 2025 0.9392 0.9457 0.9158 0.9393 53,151 +0.01(+0.83%)
Aug 13, 2025 0.9798 0.9835 0.9316 0.9316 95,439 -0.03(-2.76%)
Aug 12, 2025 0.9678 1.030 0.9501 0.9580 61,634 +0.00(+0.34%)
Aug 11, 2025 0.9627 0.9869 0.9500 0.9548 136,540 -0.00(-0.02%)
Aug 08, 2025 0.9570 0.9715 0.9305 0.9550 140,179 -0.00(-0.37%)
Aug 07, 2025 1.010 1.010 0.9369 0.9585 303,553 +0.01(+0.89%)
Aug 06, 2025 0.9680 0.9680 0.9000 0.9500 170,102 +0.06(+7.08%)
Aug 05, 2025 0.8734 0.8908 0.8527 0.8872 132,489 +0.02(+1.72%)
Aug 04, 2025 0.8820 0.8820 0.8472 0.8722 111,475 +0.03(+2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.