Premium
Heliostar Metals Ltd (HSTR)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -15.625 | 0.96 | 0.96 | 0.79 | 222155 | 0.86702295 | CS |
| 4 | 0.03 | 3.84615384615 | 0.78 | 0.99 | 0.75 | 347471 | 0.91559294 | CS |
| 12 | 0.16 | 24.6153846154 | 0.65 | 0.99 | 0.54 | 332796 | 0.73358973 | CS |
| 26 | 0.455 | 128.169014085 | 0.355 | 0.99 | 0.29 | 328243 | 0.63593587 | CS |
| 52 | 0.615 | 315.384615385 | 0.195 | 0.99 | 0.18 | 294624 | 0.48345551 | CS |
| 156 | 0.17 | 26.5625 | 0.64 | 0.99 | 0.175 | 192375 | 0.39619358 | CS |
| 260 | -0.99 | -55 | 1.8 | 1.81 | 0.175 | 147782 | 0.46026004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.79 | 168060 |
| 1740696000 | 0.8199999 | -0.05 | -5.75 | 0.87 | 0.87 | 0.8199999 | 357486 |
| 1740609600 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.85 | 238671 |
| 1740523200 | 0.87 | -0.03 | -3.33 | 0.91 | 0.91 | 0.84 | 211422 |
| 1740436800 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.88 | 120814 |
| 1740177600 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.9 | 182384 |
| 1740091200 | 0.96 | 0.08 | 9.09 | 0.92 | 0.96 | 0.91 | 890205 |
| 1740004800 | 0.88 | -0.01 | -1.12 | 0.9 | 0.91 | 0.87 | 151015 |
| 1739918400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.93 | 0.86 | 373773 |
| 1739572800 | 0.9 | -0.05 | -5.26 | 0.97 | 0.97 | 0.9 | 293944 |
| 1739486400 | 0.95 | -0.02 | -2.06 | 0.99 | 0.99 | 0.94 | 259424 |
| 1739400000 | 0.97 | 0.02 | 2.11 | 0.95 | 0.98 | 0.94 | 548953 |
| 1739313600 | 0.95 | -0.01 | -1.04 | 0.94 | 0.95 | 0.89 | 503766 |
| 1739227200 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.91 | 569931 |
| 1738968000 | 0.97 | 0.09 | 10.23 | 0.89 | 0.98 | 0.88 | 637774 |
| 1738881600 | 0.88 | -0.02 | -2.22 | 0.9 | 0.91 | 0.86 | 183662 |
| 1738795200 | 0.9 | 0.0800001 | 9.76 | 0.85 | 0.92 | 0.83 | 490994 |
| 1738708800 | 0.8199999 | 0.0499999 | 6.49 | 0.77 | 0.83 | 0.75 | 328444 |
| 1738622400 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.76 | 144218 |
| 1738363200 | 0.78 | -0.02 | -2.50 | 0.78 | 0.8 | 0.77 | 115078 |
| 1738276800 | 0.8 | 0.1 | 14.29 | 0.72 | 0.8 | 0.72 | 892237 |
| 1738190400 | 0.7 | 0.06 | 9.37 | 0.64 | 0.71 | 0.63 | 1340425 |
| 1738104000 | 0.64 | 0.05 | 8.47 | 0.61 | 0.65 | 0.61 | 244311 |
| 1738017600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.59 | 79430 |
| 1737758400 | 0.6 | 0 | 0.00 | 0.61 | 0.63 | 0.6 | 86350 |
| 1737672000 | 0.6 | 0.05 | 9.09 | 0.54 | 0.63 | 0.54 | 248150 |
| 1737585600 | 0.55 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 90504 |
| 1737499200 | 0.55 | -0.01 | -1.79 | 0.59 | 0.59 | 0.55 | 130399 |
| 1737412800 | 0.56 | -0.03 | -5.08 | 0.6 | 0.6 | 0.56 | 49901 |
| 1737153600 | 0.59 | 0.03 | 5.36 | 0.5699999 | 0.59 | 0.5699999 | 38200 |
| 1737067200 | 0.56 | -0.02 | -3.45 | 0.59 | 0.59 | 0.56 | 87618 |
| 1736980800 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.56 | 228588 |
| 1736894400 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.62 | 0.5699999 | 312751 |
| 1736808000 | 0.6 | -0.08 | -11.76 | 0.65 | 0.66 | 0.59 | 172700 |
| 1736548800 | 0.68 | 0.06 | 9.68 | 0.62 | 0.68 | 0.62 | 370509 |
| 1736462400 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 25500 |
| 1736376000 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.58 | 59500 |
| 1736289600 | 0.59 | 0.01 | 1.72 | 0.6 | 0.6 | 0.58 | 38400 |
| 1736203200 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.58 | 109250 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.6 | 0.61 | 0.5699999 | 175134 |
| 1735857600 | 0.58 | -0.03 | -4.92 | 0.62 | 0.64 | 0.58 | 397761 |
| 1735684800 | 0.61 | 0.0400001 | 7.02 | 0.59 | 0.62 | 0.59 | 95121 |
| 1735598400 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.62 | 0.5699999 | 258599 |
| 1735339200 | 0.58 | -0.01 | -1.69 | 0.61 | 0.61 | 0.58 | 137676 |
| 1735069200 | 0.59 | 0.01 | 1.72 | 0.5699999 | 0.59 | 0.5699999 | 77634 |
| 1734993600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.61 | 0.58 | 43715 |
| 1734734400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.61 | 0.58 | 1324018 |
| 1734648000 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.61 | 0.56 | 710093 |
| 1734561600 | 0.5699999 | 0 | 0.00 | 0.56 | 0.58 | 0.55 | 508830 |
| 1734475200 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.58 | 0.55 | 116367 |
| 1734388800 | 0.58 | -0.01 | -1.69 | 0.62 | 0.62 | 0.5699999 | 123243 |
| 1734129600 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 172174 |
| 1734043200 | 0.64 | -0.02 | -3.03 | 0.64 | 0.66 | 0.62 | 148520 |
| 1733956800 | 0.66 | 0.04 | 6.45 | 0.63 | 0.67 | 0.62 | 346000 |
| 1733870400 | 0.62 | -0.02 | -3.13 | 0.66 | 0.67 | 0.62 | 113931 |
| 1733784000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.68 | 0.64 | 202339 |
| 1733524800 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 2478743 |
| 1733438400 | 0.65 | -0.04 | -5.80 | 0.68 | 0.68 | 0.65 | 184783 |
| 1733352000 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.6899999 | 0.65 | 752934 |
| 1733265600 | 0.67 | 0.02 | 3.08 | 0.67 | 0.68 | 0.66 | 376666 |
| 1733179200 | 0.65 | 0.02 | 3.17 | 0.67 | 0.6899999 | 0.63 | 757280 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
