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)

1.350 -0.110 (-7.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.460 1.480 1.323 1.350 310,534 -0.11(-7.53%)
Mar 19, 2026 1.425 1.480 1.270 1.460 538,953 -0.09(-6.08%)
Mar 18, 2026 1.688 1.758 1.550 1.554 281,017 -0.16(-9.09%)
Mar 17, 2026 1.610 1.790 1.610 1.710 119,358 +0.00(+0.00%)
Mar 16, 2026 1.610 1.760 1.610 1.710 291,282 -0.01(-0.58%)
Mar 13, 2026 1.870 1.870 1.710 1.720 395,336 -0.15(-8.02%)
Mar 12, 2026 1.860 1.890 1.830 1.870 219,397 -0.02(-1.06%)
Mar 11, 2026 1.860 1.955 1.810 1.890 205,447 -0.03(-1.56%)
Mar 10, 2026 1.900 1.969 1.900 1.920 166,353 +0.02(+1.05%)
Mar 09, 2026 1.920 1.940 1.790 1.900 183,144 -0.08(-4.04%)
Mar 06, 2026 1.890 2.011 1.828 1.980 120,623 +0.06(+3.13%)
Mar 05, 2026 1.960 1.962 1.890 1.920 221,527 -0.05(-2.49%)
Mar 04, 2026 1.972 2.100 1.870 1.969 155,329 -0.00(-0.05%)
Mar 03, 2026 2.120 2.140 1.900 1.970 380,874 -0.18(-8.37%)
Mar 02, 2026 2.190 2.310 2.130 2.150 416,808 -0.04(-1.83%)
Feb 27, 2026 2.220 2.250 2.090 2.190 208,311 +0.00(+0.00%)
Feb 26, 2026 2.250 2.250 2.110 2.190 169,443 -0.04(-1.79%)
Feb 25, 2026 2.150 2.230 2.120 2.230 309,802 +0.10(+4.69%)
Feb 24, 2026 2.060 2.180 1.950 2.130 460,835 +0.05(+2.65%)
Feb 23, 2026 2.110 2.140 2.035 2.075 360,501 -0.03(-1.66%)
Feb 20, 2026 1.990 2.132 1.990 2.110 166,089 +0.03(+1.44%)
Feb 19, 2026 1.920 2.080 1.900 2.080 113,309 +0.17(+8.90%)
Feb 18, 2026 1.880 1.930 1.830 1.910 211,677 +0.03(+1.87%)
Feb 17, 2026 2.070 2.070 1.820 1.875 308,981 -0.17(-8.54%)
Feb 13, 2026 1.960 2.061 1.960 2.050 190,627 +0.12(+6.05%)
Feb 12, 2026 2.090 2.090 1.910 1.933 229,093 -0.20(-9.21%)
Feb 11, 2026 2.180 2.180 2.065 2.129 199,962 -0.03(-1.39%)
Feb 10, 2026 2.140 2.170 2.110 2.159 242,451 +0.02(+1.05%)
Feb 09, 2026 2.100 2.190 2.100 2.136 290,174 +0.06(+2.77%)
Feb 06, 2026 2.050 2.090 1.950 2.079 255,907 +0.10(+5.00%)
Feb 05, 2026 2.040 2.160 1.972 1.980 349,314 -0.22(-9.92%)
Feb 04, 2026 2.210 2.300 2.127 2.198 288,428 -0.02(-1.06%)
Feb 03, 2026 2.180 2.254 2.110 2.222 363,358 +0.16(+7.58%)
Feb 02, 2026 2.190 2.200 2.014 2.065 291,430 -0.08(-3.95%)
Jan 30, 2026 2.090 2.290 2.090 2.150 644,971 -0.21(-8.90%)
Jan 29, 2026 2.500 2.520 2.240 2.360 318,823 -0.09(-3.67%)
Jan 28, 2026 2.440 2.570 2.400 2.450 375,419 +0.00(+0.00%)
Jan 27, 2026 2.410 2.450 2.254 2.450 525,837 +0.08(+3.38%)
Jan 26, 2026 2.390 2.460 2.270 2.370 443,028 +0.11(+4.87%)
Jan 23, 2026 2.150 2.260 2.138 2.260 308,628 +0.11(+5.12%)
Jan 22, 2026 2.160 2.204 2.140 2.150 194,653 -0.00(-0.23%)
Jan 21, 2026 2.200 2.216 2.120 2.155 308,320 -0.02(-0.69%)
Jan 20, 2026 2.265 2.265 2.150 2.170 612,624 +0.02(+0.98%)
Jan 16, 2026 2.100 2.160 1.990 2.149 182,261 +0.14(+6.86%)
Jan 15, 2026 1.960 2.060 1.960 2.011 219,171 +0.04(+2.13%)
Jan 14, 2026 2.010 2.040 1.940 1.969 255,219 +0.02(+1.03%)
Jan 13, 2026 2.050 2.090 1.940 1.949 420,298 -0.08(-3.99%)
Jan 12, 2026 2.075 2.160 2.000 2.030 315,957 +0.09(+4.40%)
Jan 09, 2026 1.910 1.960 1.900 1.944 226,409 +0.03(+1.70%)
Jan 08, 2026 1.864 1.950 1.847 1.912 194,253 +0.01(+0.34%)
Jan 07, 2026 1.850 1.906 1.804 1.905 163,523 +0.04(+1.90%)
Jan 06, 2026 1.875 1.930 1.840 1.870 156,630 +0.00(+0.00%)
Jan 05, 2026 1.820 1.960 1.810 1.870 303,496 +0.04(+2.44%)
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 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.