Pulsar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	11,681,690
May 26, 2026	0.61	0.63	0.60	0.63	0.63	5.00%	8,615,514
May 25, 2026	0.61	0.66	0.60	0.60	0.60	-4.76%	36,161,960
May 22, 2026	0.64	0.65	0.63	0.63	0.63	-4.55%	8,032,968
May 21, 2026	0.71	0.71	0.66	0.66	0.66	-4.35%	26,865,320
May 20, 2026	0.69	0.71	0.69	0.69	0.69	-4.17%	14,324,010
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	2,891,108
May 18, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	3,083,315
May 15, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	45,044,040
May 14, 2026	0.75	0.77	0.75	0.75	0.75	-3.85%	9,222,851
May 13, 2026	0.78	0.78	0.78	0.78	0.78	-4.88%	4,793,606
May 12, 2026	0.82	0.86	0.82	0.82	0.82	-4.65%	17,915,120
May 11, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	5,989,887
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	4,507,785
May 7, 2026	0.94	0.97	0.94	0.94	0.94	-4.08%	27,665,990
May 6, 2026	0.98	0.98	0.98	0.98	0.98	-4.85%	3,031,083
May 5, 2026	1.03	1.03	1.02	1.03	1.03	4.04%	64,818,340
May 4, 2026	0.91	0.99	0.91	0.99	0.99	4.21%	97,933,110
Apr 30, 2026	0.95	0.95	0.95	0.95	0.95	-4.04%	1,481,386
Apr 29, 2026	0.99	0.99	0.99	0.99	0.99	-4.81%	1,177,765
Apr 28, 2026	1.04	1.04	1.04	1.04	1.04	-4.59%	802,556
Apr 27, 2026	1.09	1.09	1.09	1.09	1.09	-4.39%	568,347
Apr 24, 2026	1.14	1.14	1.14	1.14	1.14	-5.00%	441,992
Apr 23, 2026	1.20	1.20	1.20	1.20	1.20	-4.76%	361,969
Apr 22, 2026	1.26	1.26	1.26	1.26	1.26	-4.55%	596,201
Apr 21, 2026	1.32	1.32	1.32	1.32	1.32	-4.35%	364,503
Apr 20, 2026	1.38	1.38	1.38	1.38	1.38	-4.83%	344,888
Apr 17, 2026	1.45	1.45	1.45	1.45	1.45	-4.61%	509,025
Apr 16, 2026	1.52	1.52	1.52	1.52	1.52	-5.00%	432,251
Apr 15, 2026	1.60	1.60	1.60	1.60	1.60	-4.76%	435,815
Apr 13, 2026	1.68	1.68	1.68	1.68	1.68	-4.55%	350,271
Apr 10, 2026	1.76	1.76	1.76	1.76	1.76	-4.86%	1,637,611
Apr 9, 2026	1.85	1.85	1.84	1.85	1.85	4.52%	31,992,340
Apr 8, 2026	1.77	1.77	1.76	1.77	1.77	4.73%	29,248,920
Apr 7, 2026	1.69	1.69	1.68	1.69	1.69	4.97%	24,248,670
Apr 6, 2026	1.61	1.61	1.60	1.61	1.61	4.55%	24,886,180
Apr 2, 2026	1.54	1.54	1.53	1.54	1.54	4.76%	24,616,790
Apr 1, 2026	1.47	1.47	1.46	1.47	1.47	5.00%	21,297,534
Mar 30, 2026	1.40	1.40	1.39	1.40	1.40	4.48%	22,641,870
Mar 27, 2026	1.34	1.34	1.33	1.34	1.34	4.69%	26,327,000
Mar 25, 2026	1.28	1.28	1.27	1.28	1.28	4.92%	24,745,467
Mar 24, 2026	1.22	1.22	1.21	1.22	1.22	4.27%	24,741,320
Mar 23, 2026	1.17	1.17	1.16	1.17	1.17	4.46%	32,901,020
Mar 20, 2026	1.12	1.12	1.11	1.12	1.12	4.67%	23,116,610
Mar 19, 2026	1.07	1.07	1.06	1.07	1.07	4.90%	23,423,850
Mar 18, 2026	1.02	1.02	1.01	1.02	1.02	4.08%	28,883,720
Mar 17, 2026	0.98	0.98	0.97	0.98	0.98	4.26%	35,769,890
Mar 16, 2026	0.94	0.94	0.93	0.94	0.94	4.44%	25,181,615
Mar 13, 2026	0.90	0.90	0.89	0.90	0.90	4.65%	24,588,500
Mar 12, 2026	0.86	0.86	0.85	0.86	0.86	4.88%	29,516,860