Pulsar Helium Inc. (PSRHF)
OTCMKTS · Delayed Price · Currency is USD
1.160
+0.050 (4.50%)
Jun 3, 2026, 3:59 PM EST
PSRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.15 | 1.21 | 1.10 | 1.16 | 1.16 | 4.50% | 680,348 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.05 | 1.11 | 1.11 | -10.48% | 1,831,626 |
| Jun 1, 2026 | 1.31 | 1.32 | 1.19 | 1.24 | 1.24 | -3.13% | 697,944 |
| May 29, 2026 | 1.20 | 1.31 | 1.20 | 1.28 | 1.28 | 7.38% | 1,110,945 |
| May 28, 2026 | 1.15 | 1.25 | 1.10 | 1.19 | 1.19 | 11.40% | 1,349,764 |
| May 27, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 4.80% | 663,925 |
| May 26, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -1.83% | 437,374 |
| May 22, 2026 | 0.99 | 1.07 | 0.92 | 1.04 | 1.04 | 5.49% | 1,319,015 |
| May 21, 2026 | 1.06 | 1.18 | 0.96 | 0.99 | 0.99 | -5.20% | 1,034,372 |
| May 20, 2026 | 1.02 | 1.07 | 0.95 | 1.04 | 1.04 | 0.97% | 1,142,749 |
| May 19, 2026 | 1.16 | 1.17 | 1.00 | 1.03 | 1.03 | -11.97% | 1,627,745 |
| May 18, 2026 | 1.13 | 1.24 | 1.13 | 1.17 | 1.17 | 2.63% | 425,797 |
| May 15, 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 332,263 |
| May 14, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | -0.47% | 432,706 |
| May 13, 2026 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | 1.35% | 637,067 |
| May 12, 2026 | 1.22 | 1.26 | 1.13 | 1.15 | 1.15 | -4.50% | 793,540 |
| May 11, 2026 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 669,585 |
| May 8, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.51% | 673,216 |
| May 7, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -2.93% | 555,354 |
| May 6, 2026 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -3.21% | 789,500 |
| May 5, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -4.21% | 544,714 |
| May 4, 2026 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -2.26% | 654,265 |
| May 1, 2026 | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | 4.72% | 580,158 |
| Apr 30, 2026 | 1.22 | 1.29 | 1.20 | 1.27 | 1.27 | 4.10% | 368,477 |
| Apr 29, 2026 | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -1.93% | 423,345 |
| Apr 28, 2026 | 1.25 | 1.31 | 1.22 | 1.24 | 1.24 | -2.35% | 548,414 |
| Apr 27, 2026 | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | 9.83% | 905,512 |
| Apr 24, 2026 | 1.17 | 1.25 | 1.15 | 1.16 | 1.16 | -3.09% | 959,119 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.12 | 1.20 | 1.20 | -5.00% | 1,742,238 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | -0.63% | 1,211,498 |
| Apr 21, 2026 | 1.32 | 1.36 | 1.25 | 1.27 | 1.27 | -3.94% | 1,105,113 |
| Apr 20, 2026 | 1.38 | 1.45 | 1.32 | 1.32 | 1.32 | -2.94% | 609,459 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.28 | 1.36 | 1.36 | -3.20% | 1,531,733 |
| Apr 16, 2026 | 1.36 | 1.45 | 1.33 | 1.41 | 1.41 | 3.31% | 716,486 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.35 | 1.36 | 1.36 | -2.86% | 911,826 |
| Apr 14, 2026 | 1.57 | 1.59 | 1.40 | 1.40 | 1.40 | -11.39% | 1,254,709 |
| Apr 13, 2026 | 1.49 | 1.67 | 1.40 | 1.58 | 1.58 | 15.41% | 2,126,186 |
| Apr 10, 2026 | 1.43 | 1.54 | 1.36 | 1.37 | 1.37 | -5.19% | 1,005,604 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.40 | 1.44 | 1.44 | -6.11% | 977,864 |
| Apr 8, 2026 | 1.47 | 1.56 | 1.35 | 1.54 | 1.54 | 4.55% | 1,071,745 |
| Apr 7, 2026 | 1.64 | 1.70 | 1.46 | 1.47 | 1.47 | -5.71% | 1,521,619 |
| Apr 6, 2026 | 1.44 | 1.60 | 1.35 | 1.56 | 1.56 | 19.08% | 1,692,286 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | 2.34% | 938,816 |
| Apr 1, 2026 | 1.26 | 1.35 | 1.21 | 1.28 | 1.28 | 1.99% | 1,424,074 |
| Mar 31, 2026 | 1.67 | 1.80 | 1.22 | 1.26 | 1.26 | -24.40% | 4,720,272 |
| Mar 30, 2026 | 1.79 | 1.93 | 1.58 | 1.66 | 1.66 | 5.06% | 3,805,323 |
| Mar 27, 2026 | 1.38 | 1.66 | 1.23 | 1.58 | 1.58 | 27.42% | 2,242,428 |
| Mar 26, 2026 | 1.22 | 1.33 | 1.22 | 1.24 | 1.24 | 2.48% | 952,796 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | - | 600,332 |
| Mar 24, 2026 | 1.46 | 1.46 | 1.14 | 1.21 | 1.21 | -14.18% | 1,336,819 |