Pulsar Helium Inc. (PSRHF)
OTCMKTS · Delayed Price · Currency is USD
1.060
+0.010 (0.95%)
At close: Jun 26, 2026
PSRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 267,981 |
| Jun 25, 2026 | 0.99 | 1.06 | 0.98 | 1.05 | 1.05 | 4.48% | 448,732 |
| Jun 24, 2026 | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -3.92% | 611,703 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | 2.55% | 382,136 |
| Jun 22, 2026 | 1.02 | 1.07 | 0.99 | 1.02 | 1.02 | -0.44% | 547,617 |
| Jun 18, 2026 | 1.03 | 1.09 | 1.01 | 1.03 | 1.02 | -1.49% | 404,258 |
| Jun 17, 2026 | 1.04 | 1.10 | 0.99 | 1.04 | 1.04 | 1.96% | 720,501 |
| Jun 16, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -8.93% | 855,022 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -0.88% | 862,283 |
| Jun 12, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 418,387 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.52% | 318,690 |
| Jun 10, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | -2.88% | 376,509 |
| Jun 9, 2026 | 1.27 | 1.30 | 1.12 | 1.18 | 1.18 | -4.84% | 516,357 |
| Jun 8, 2026 | 1.20 | 1.25 | 1.15 | 1.24 | 1.24 | 12.73% | 737,472 |
| Jun 5, 2026 | 1.20 | 1.21 | 1.09 | 1.10 | 1.10 | -5.34% | 535,989 |
| Jun 4, 2026 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | 0.17% | 302,719 |
| 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 |