Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.40	0.40	0.38	0.38	0.38	0.91%	208,424
Apr 23, 2025	0.39	0.39	0.37	0.38	0.38	0.70%	65,181
Apr 22, 2025	0.36	0.38	0.36	0.38	0.38	-0.18%	156,081
Apr 21, 2025	0.37	0.38	0.36	0.38	0.38	5.84%	156,965
Apr 17, 2025	0.35	0.36	0.33	0.36	0.36	3.53%	24,594
Apr 16, 2025	0.31	0.36	0.31	0.35	0.35	-3.25%	58,855
Apr 15, 2025	0.34	0.36	0.34	0.36	0.36	4.42%	115,648
Apr 14, 2025	0.34	0.35	0.33	0.34	0.34	0.59%	90,438
Apr 11, 2025	0.34	0.34	0.33	0.34	0.34	4.62%	53,260
Apr 10, 2025	0.33	0.33	0.32	0.33	0.33	-2.11%	37,057
Apr 9, 2025	0.33	0.35	0.31	0.33	0.33	2.79%	256,402
Apr 8, 2025	0.32	0.33	0.32	0.32	0.32	4.53%	48,229
Apr 7, 2025	0.34	0.35	0.29	0.31	0.31	-9.54%	926,456
Apr 4, 2025	0.34	0.37	0.33	0.34	0.34	-5.11%	139,204
Apr 3, 2025	0.36	0.37	0.36	0.36	0.36	0.28%	48,267
Apr 2, 2025	0.36	0.37	0.35	0.36	0.36	0.13%	85,165
Apr 1, 2025	0.35	0.36	0.35	0.36	0.36	4.82%	24,012
Mar 31, 2025	0.35	0.37	0.34	0.34	0.34	-3.66%	37,855
Mar 28, 2025	0.36	0.36	0.35	0.36	0.36	-	55,644
Mar 27, 2025	0.37	0.38	0.34	0.36	0.36	0.85%	139,138
Mar 26, 2025	0.36	0.37	0.35	0.35	0.35	-1.12%	127,934
Mar 25, 2025	0.36	0.36	0.35	0.36	0.36	2.89%	27,818
Mar 24, 2025	0.35	0.36	0.33	0.35	0.35	1.76%	101,031
Mar 21, 2025	0.38	0.38	0.34	0.34	0.34	-4.49%	129,322
Mar 20, 2025	0.37	0.37	0.36	0.36	0.36	-1.11%	13,156
Mar 19, 2025	0.38	0.38	0.35	0.36	0.36	2.86%	56,412
Mar 18, 2025	0.37	0.37	0.35	0.35	0.35	-4.19%	86,150
Mar 17, 2025	0.38	0.38	0.36	0.37	0.37	0.17%	71,955
Mar 14, 2025	0.37	0.38	0.36	0.36	0.36	-0.63%	112,752
Mar 13, 2025	0.38	0.39	0.37	0.37	0.37	-1.81%	128,468
Mar 12, 2025	0.37	0.38	0.37	0.37	0.37	1.45%	20,943
Mar 11, 2025	0.37	0.38	0.35	0.37	0.37	0.93%	143,172
Mar 10, 2025	0.37	0.38	0.36	0.37	0.37	-1.16%	64,184
Mar 7, 2025	0.35	0.39	0.35	0.37	0.37	1.22%	90,482
Mar 6, 2025	0.37	0.38	0.36	0.36	0.36	-0.04%	97,042
Mar 5, 2025	0.37	0.39	0.36	0.37	0.37	0.16%	61,983
Mar 4, 2025	0.40	0.40	0.35	0.36	0.36	-0.16%	263,189
Mar 3, 2025	0.38	0.40	0.37	0.37	0.37	-4.15%	142,066
Feb 28, 2025	0.38	0.40	0.37	0.38	0.38	-0.83%	222,205
Feb 27, 2025	0.37	0.40	0.36	0.38	0.38	4.90%	1,803,169
Feb 26, 2025	0.38	0.38	0.36	0.37	0.37	-7.79%	142,432
Feb 25, 2025	0.36	0.42	0.36	0.40	0.40	10.99%	2,332,975
Feb 24, 2025	0.35	0.36	0.34	0.36	0.36	-0.64%	695,084
Feb 21, 2025	0.38	0.38	0.35	0.36	0.36	-5.76%	661,774
Feb 20, 2025	0.39	0.39	0.37	0.38	0.38	-3.61%	483,872
Feb 19, 2025	0.41	0.43	0.40	0.40	0.40	-4.28%	265,412
Feb 18, 2025	0.44	0.46	0.41	0.41	0.41	-5.91%	238,516
Feb 14, 2025	0.48	0.50	0.44	0.44	0.44	-11.43%	217,045
Feb 13, 2025	0.50	0.51	0.48	0.50	0.50	1.39%	81,395
Feb 12, 2025	0.49	0.50	0.49	0.49	0.49	2.68%	57,538