Pulsar Helium Inc. (PSRHF)
OTCMKTS · Delayed Price · Currency is USD
1.580
+0.340 (27.42%)
At close: Mar 27, 2026
PSRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.66 | 1.23 | 1.58 | 1.58 | 27.42% | 2,196,828 |
| Mar 26, 2026 | 1.22 | 1.33 | 1.22 | 1.24 | 1.24 | 2.48% | 934,296 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | - | 569,732 |
| Mar 24, 2026 | 1.46 | 1.46 | 1.14 | 1.21 | 1.21 | -14.18% | 1,300,066 |
| Mar 23, 2026 | 1.24 | 1.44 | 1.17 | 1.41 | 1.41 | 24.78% | 1,456,273 |
| Mar 20, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -1.40% | 611,317 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -3.70% | 818,303 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.15 | 1.19 | 1.19 | -7.03% | 718,060 |
| Mar 17, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 572,650 |
| Mar 16, 2026 | 1.36 | 1.50 | 1.29 | 1.29 | 1.29 | -5.15% | 1,033,317 |
| Mar 13, 2026 | 1.32 | 1.37 | 1.25 | 1.36 | 1.36 | 3.82% | 967,545 |
| Mar 12, 2026 | 1.15 | 1.32 | 1.07 | 1.31 | 1.31 | 21.75% | 1,178,887 |
| Mar 11, 2026 | 1.15 | 1.16 | 1.05 | 1.08 | 1.08 | -2.18% | 370,676 |
| Mar 10, 2026 | 1.13 | 1.17 | 1.04 | 1.10 | 1.10 | -2.65% | 795,522 |
| Mar 9, 2026 | 1.22 | 1.22 | 1.08 | 1.13 | 1.13 | -7.76% | 561,853 |
| Mar 6, 2026 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 5.51% | 644,489 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -0.43% | 475,410 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 1.39% | 333,280 |
| Mar 3, 2026 | 1.23 | 1.23 | 1.10 | 1.15 | 1.15 | -1.71% | 349,869 |
| Mar 2, 2026 | 1.11 | 1.24 | 1.11 | 1.17 | 1.17 | 5.41% | 350,684 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -1.33% | 549,605 |
| Feb 26, 2026 | 1.13 | 1.17 | 1.11 | 1.13 | 1.12 | 0.09% | 375,455 |
| Feb 25, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.72% | 606,968 |
| Feb 24, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | 0.09% | 398,409 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -2.62% | 376,296 |
| Feb 20, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 0.44% | 500,423 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.10 | 1.14 | 1.14 | -12.17% | 815,482 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -3.13% | 373,116 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.33 | 1.34 | 1.34 | -4.96% | 633,752 |
| Feb 13, 2026 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | 5.22% | 456,116 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -6.29% | 826,533 |
| Feb 11, 2026 | 1.35 | 1.45 | 1.34 | 1.43 | 1.43 | 7.52% | 765,788 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.26 | 1.33 | 1.33 | 4.72% | 321,223 |
| Feb 9, 2026 | 1.37 | 1.40 | 1.26 | 1.27 | 1.27 | 0.79% | 616,903 |
| Feb 6, 2026 | 1.24 | 1.36 | 1.20 | 1.26 | 1.26 | 5.00% | 434,146 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.91% | 489,184 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -0.32% | 476,592 |
| Feb 3, 2026 | 1.20 | 1.27 | 1.12 | 1.24 | 1.24 | 6.90% | 441,734 |
| Feb 2, 2026 | 1.19 | 1.20 | 1.09 | 1.16 | 1.16 | - | 344,394 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.05 | 1.16 | 1.16 | -0.85% | 681,741 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.14 | 1.17 | 1.17 | -5.65% | 629,020 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -3.88% | 705,331 |
| Jan 27, 2026 | 1.22 | 1.32 | 1.18 | 1.29 | 1.29 | 5.91% | 543,621 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.19 | 1.22 | 1.22 | -5.58% | 1,232,365 |
| Jan 23, 2026 | 1.14 | 1.34 | 1.10 | 1.29 | 1.29 | 14.67% | 920,747 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.03 | 1.13 | 1.13 | -6.25% | 1,376,041 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.10 | 1.20 | 1.20 | -8.40% | 1,883,121 |
| Jan 20, 2026 | 1.00 | 1.48 | 0.95 | 1.31 | 1.31 | 58.90% | 3,720,124 |
| Jan 16, 2026 | 0.87 | 0.87 | 0.77 | 0.82 | 0.82 | -0.19% | 319,456 |
| Jan 15, 2026 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 1.98% | 277,235 |