Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-0.50 (-1.12%)
At close: Oct 31, 2025
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 325,440 |
| Oct 30, 2025 | 45.00 | 48.00 | 43.50 | 44.50 | 44.50 | 5.95% | 900,580 |
| Oct 29, 2025 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 4.48% | 429,547 |
| Oct 28, 2025 | 40.50 | 43.00 | 38.00 | 40.20 | 40.20 | -11.06% | 2,524,939 |
| Oct 27, 2025 | 44.50 | 47.00 | 38.00 | 45.20 | 45.20 | 1.57% | 6,992,551 |
| Oct 24, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 148,087 |
| Oct 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -3.51% | 212,364 |
| Oct 22, 2025 | 47.00 | 54.93 | 44.00 | 45.60 | 45.60 | -2.98% | 523,255 |
| Oct 21, 2025 | 49.50 | 50.00 | 45.80 | 47.00 | 47.00 | -5.05% | 272,388 |
| Oct 20, 2025 | 49.50 | 51.00 | 44.50 | 49.50 | 49.50 | 13.79% | 486,626 |
| Oct 17, 2025 | 47.50 | 51.00 | 42.00 | 43.50 | 43.50 | -11.22% | 301,134 |
| Oct 16, 2025 | 54.00 | 56.00 | 47.67 | 49.00 | 49.00 | -12.50% | 460,473 |
| Oct 15, 2025 | 58.50 | 62.00 | 55.00 | 56.00 | 56.00 | 5.66% | 1,077,945 |
| Oct 14, 2025 | 41.00 | 59.00 | 40.00 | 53.00 | 53.00 | 26.19% | 1,991,432 |
| Oct 13, 2025 | 39.50 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 362,179 |
| Oct 10, 2025 | 34.00 | 41.00 | 33.00 | 41.00 | 41.00 | 22.02% | 746,525 |
| Oct 9, 2025 | 34.00 | 35.00 | 33.00 | 33.60 | 33.60 | 0.60% | 57,071 |
| Oct 8, 2025 | 34.00 | 35.00 | 33.28 | 33.40 | 33.40 | -1.76% | 538,421 |
| Oct 7, 2025 | 35.00 | 35.30 | 33.50 | 34.00 | 34.00 | - | 446,621 |
| Oct 6, 2025 | 34.00 | 35.50 | 33.00 | 34.00 | 34.00 | -4.49% | 363,359 |
| Oct 3, 2025 | 35.50 | 37.80 | 34.00 | 35.60 | 35.60 | 0.28% | 906,857 |
| Oct 2, 2025 | 30.50 | 38.00 | 29.66 | 35.50 | 35.50 | 20.34% | 1,961,536 |
| Oct 1, 2025 | 26.00 | 36.00 | 26.00 | 29.50 | 29.50 | 25.53% | 3,427,464 |
| Sep 30, 2025 | 23.50 | 23.79 | 23.10 | 23.50 | 23.50 | - | 60,285 |
| Sep 29, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | - | 302,861 |
| Sep 26, 2025 | 23.50 | 23.35 | 23.35 | 23.50 | 23.50 | - | 33,149 |
| Sep 25, 2025 | 23.50 | 24.00 | 22.25 | 23.50 | 23.50 | - | 129,279 |
| Sep 24, 2025 | 23.70 | 24.00 | 23.00 | 23.50 | 23.50 | -0.84% | 79,918 |
| Sep 23, 2025 | 24.20 | 24.00 | 23.40 | 23.70 | 23.70 | -2.07% | 90,440 |
| Sep 22, 2025 | 24.00 | 25.00 | 23.40 | 24.20 | 24.20 | 0.83% | 128,668 |
| Sep 19, 2025 | 24.50 | 26.00 | 23.00 | 24.00 | 24.00 | 3.00% | 642,531 |
| Sep 18, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | 5.91% | 17,870 |
| Sep 17, 2025 | 23.30 | 23.58 | 22.00 | 22.00 | 22.00 | -5.58% | 85,293 |
| Sep 16, 2025 | 23.30 | 23.05 | 22.70 | 23.30 | 23.30 | - | 183,045 |
| Sep 15, 2025 | 23.30 | 23.10 | 22.74 | 23.30 | 23.30 | - | 59,118 |
| Sep 12, 2025 | 23.30 | 25.00 | 22.60 | 23.30 | 23.30 | - | 6,030 |
| Sep 11, 2025 | 23.30 | 23.25 | 22.60 | 23.30 | 23.30 | - | 55,493 |
| Sep 10, 2025 | 23.30 | 23.58 | 22.68 | 23.30 | 23.30 | - | 63,833 |
| Sep 9, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | 2.19% | 174,397 |
| Sep 8, 2025 | 23.30 | 23.40 | 22.60 | 22.80 | 22.80 | 0.88% | 193,152 |
| Sep 5, 2025 | 23.20 | 24.00 | 22.50 | 22.60 | 22.60 | - | 242,674 |
| Sep 4, 2025 | 23.00 | 24.00 | 22.33 | 22.60 | 22.60 | -1.74% | 213,993 |
| Sep 3, 2025 | 23.00 | 22.61 | 22.25 | 23.00 | 23.00 | 3.60% | 26,324 |
| Sep 2, 2025 | 23.00 | 24.00 | 22.00 | 22.20 | 22.20 | -1.33% | 276,737 |
| Sep 1, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 231,801 |
| Aug 29, 2025 | 23.50 | 23.37 | 23.05 | 23.50 | 23.50 | - | 102,557 |
| Aug 28, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 6.82% | 73,421 |
| Aug 27, 2025 | 24.40 | 25.40 | 22.00 | 22.00 | 22.00 | -9.84% | 524,911 |
| Aug 26, 2025 | 24.50 | 25.00 | 23.00 | 24.40 | 24.40 | 0.83% | 810,232 |
| Aug 22, 2025 | 24.00 | 25.00 | 23.00 | 24.20 | 24.20 | 4.31% | 193,656 |