Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.36	0.39	0.36	0.38	0.38	2.70%	49,475
Jun 4, 2025	0.39	0.40	0.37	0.37	0.37	-5.95%	85,616
Jun 3, 2025	0.38	0.40	0.38	0.39	0.39	1.65%	23,245
Jun 2, 2025	0.39	0.41	0.38	0.39	0.39	2.41%	135,457
May 30, 2025	0.40	0.40	0.38	0.38	0.38	-7.83%	88,367
May 29, 2025	0.38	0.41	0.37	0.41	0.41	10.81%	603,702
May 28, 2025	0.40	0.40	0.37	0.37	0.37	-4.64%	46,178
May 27, 2025	0.39	0.40	0.38	0.39	0.39	0.41%	14,729
May 23, 2025	0.38	0.39	0.37	0.39	0.39	1.28%	36,343
May 22, 2025	0.40	0.40	0.38	0.38	0.38	-1.56%	32,725
May 21, 2025	0.39	0.40	0.37	0.39	0.39	3.48%	64,620
May 20, 2025	0.39	0.39	0.37	0.37	0.37	-6.26%	59,275
May 19, 2025	0.40	0.41	0.39	0.40	0.40	0.91%	103,780
May 16, 2025	0.38	0.40	0.38	0.40	0.40	1.56%	66,610
May 15, 2025	0.39	0.39	0.39	0.39	0.39	2.58%	95,486
May 14, 2025	0.39	0.39	0.37	0.38	0.38	-1.17%	45,617
May 13, 2025	0.42	0.42	0.37	0.38	0.38	3.92%	82,570
May 12, 2025	0.39	0.39	0.36	0.37	0.37	-3.39%	118,163
May 9, 2025	0.38	0.39	0.38	0.38	0.38	1.19%	133,687
May 8, 2025	0.37	0.38	0.36	0.38	0.38	3.70%	22,767
May 7, 2025	0.36	0.37	0.35	0.37	0.37	3.11%	73,612
May 6, 2025	0.36	0.36	0.35	0.35	0.35	-0.14%	42,938
May 5, 2025	0.36	0.36	0.35	0.35	0.35	2.01%	79,265
May 2, 2025	0.34	0.35	0.34	0.35	0.35	0.43%	90,307
May 1, 2025	0.35	0.35	0.34	0.35	0.35	-1.03%	14,586
Apr 30, 2025	0.32	0.37	0.32	0.35	0.35	-3.67%	116,777
Apr 29, 2025	0.37	0.37	0.36	0.36	0.36	1.20%	36,423
Apr 28, 2025	0.38	0.38	0.35	0.36	0.36	-7.46%	277,773
Apr 25, 2025	0.38	0.39	0.38	0.39	0.39	0.91%	121,077
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