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)

1.882 +0.005 (+0.29%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 1.880 1.910 1.850 1.882 221,086 +0.01(+0.29%)
Dec 02, 2025 1.880 1.880 1.790 1.877 312,304 +0.04(+2.15%)
Dec 01, 2025 1.950 1.950 1.810 1.837 224,875 -0.06(-3.32%)
Nov 28, 2025 1.890 1.940 1.810 1.900 291,750 +0.10(+5.56%)
Nov 26, 2025 1.710 1.800 1.706 1.800 204,403 +0.10(+5.88%)
Nov 25, 2025 1.750 1.750 1.320 1.700 1,494,479 +0.06(+3.72%)
Nov 24, 2025 1.470 1.650 1.470 1.639 437,456 +0.18(+12.26%)
Nov 21, 2025 1.490 1.515 1.430 1.460 241,244 -0.04(-2.67%)
Nov 20, 2025 1.460 1.530 1.460 1.500 227,748 +0.04(+2.42%)
Nov 19, 2025 1.479 1.479 1.439 1.464 119,753 +0.01(+1.00%)
Nov 18, 2025 1.390 1.470 1.370 1.450 276,781 +0.05(+3.87%)
Nov 17, 2025 1.367 1.416 1.359 1.396 192,608 +0.01(+0.43%)
Nov 14, 2025 1.390 1.410 1.300 1.390 180,956 -0.01(-0.36%)
Nov 13, 2025 1.480 1.480 1.390 1.395 140,790 -0.06(-3.93%)
Nov 12, 2025 1.380 1.452 1.350 1.452 138,220 +0.08(+6.10%)
Nov 11, 2025 1.450 1.450 1.330 1.369 185,327 -0.05(-3.63%)
Nov 10, 2025 1.310 1.462 1.310 1.420 381,694 +0.12(+8.90%)
Nov 07, 2025 1.210 1.320 1.210 1.304 226,170 +0.00(+0.31%)
Nov 06, 2025 1.270 1.330 1.262 1.300 291,981 +0.03(+2.28%)
Nov 05, 2025 1.180 1.271 1.180 1.271 69,097 +0.05(+4.18%)
Nov 04, 2025 1.250 1.260 1.214 1.220 208,111 -0.11(-8.13%)
Nov 03, 2025 1.350 1.355 1.288 1.328 107,404 +0.02(+1.37%)
Oct 31, 2025 1.340 1.340 1.280 1.310 154,875 -0.02(-1.65%)
Oct 30, 2025 1.258 1.354 1.252 1.332 225,948 +0.08(+6.56%)
Oct 29, 2025 1.205 1.310 1.200 1.250 127,009 +0.04(+3.31%)
Oct 28, 2025 1.230 1.250 1.190 1.210 216,242 -0.03(-2.42%)
Oct 27, 2025 1.290 1.290 1.180 1.240 335,998 -0.06(-4.54%)
Oct 24, 2025 1.300 1.342 1.288 1.299 125,403 -0.01(-0.99%)
Oct 23, 2025 1.348 1.360 1.309 1.312 112,629 +0.01(+0.61%)
Oct 22, 2025 1.320 1.328 1.251 1.304 243,780 -0.02(-1.21%)
Oct 21, 2025 1.250 1.360 1.250 1.320 324,386 -0.15(-9.97%)
Oct 20, 2025 1.405 1.470 1.385 1.466 374,749 +0.09(+6.55%)
Oct 17, 2025 1.500 1.500 1.350 1.376 281,624 -0.12(-8.27%)
Oct 16, 2025 1.495 1.580 1.454 1.500 322,080 -0.01(-0.73%)
Oct 15, 2025 1.550 1.550 1.394 1.511 214,832 +0.10(+6.94%)
Oct 14, 2025 1.428 1.461 1.380 1.413 291,869 -0.06(-3.88%)
Oct 13, 2025 1.450 1.480 1.424 1.470 222,523 +0.08(+5.76%)
Oct 10, 2025 1.423 1.451 1.354 1.390 361,001 -0.04(-2.80%)
Oct 09, 2025 1.550 1.550 1.400 1.430 373,521 -0.05(-3.38%)
Oct 08, 2025 1.370 1.500 1.370 1.480 358,883 +0.09(+6.47%)
Oct 07, 2025 1.380 1.450 1.369 1.390 426,946 -0.01(-0.71%)
Oct 06, 2025 1.410 1.430 1.360 1.400 610,004 +0.10(+8.11%)
Oct 03, 2025 1.320 1.348 1.280 1.295 242,312 -0.04(-2.78%)
Oct 02, 2025 1.354 1.390 1.268 1.332 363,987 -0.02(-1.66%)
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.