Pulsar Helium Inc. (PSRHF)
OTCMKTS · Delayed Price · Currency is USD
0.9923
+0.0123 (1.26%)
Aug 11, 2026, 3:50 PM EST
PSRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.26% | 174,934 |
| Aug 10, 2026 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | -2.17% | 210,070 |
| Aug 7, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.20% | 306,447 |
| Aug 6, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.31% | 309,328 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.70% | 179,594 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 449,322 |
| Aug 3, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.10% | 298,057 |
| Jul 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.14% | 182,154 |
| Jul 30, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.79% | 110,206 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.58% | 256,530 |
| Jul 28, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -1.92% | 476,293 |
| Jul 27, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.47% | 247,057 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -5.12% | 325,675 |
| Jul 23, 2026 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | 4.37% | 392,126 |
| Jul 22, 2026 | 1.00 | 1.03 | 0.82 | 1.03 | 1.03 | 1.98% | 400,796 |
| Jul 21, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -1.46% | 216,052 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | 0.15% | 351,783 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -3.44% | 357,900 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -6.19% | 451,032 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.26% | 209,716 |
| Jul 14, 2026 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 2.50% | 150,473 |
| Jul 13, 2026 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | -2.00% | 278,182 |
| Jul 10, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 154,353 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.05 | 1.11 | 1.11 | 2.78% | 374,416 |
| Jul 8, 2026 | 1.08 | 1.12 | 1.00 | 1.08 | 1.08 | 8.00% | 658,419 |
| Jul 7, 2026 | 1.13 | 1.13 | 0.99 | 1.00 | 1.00 | -9.91% | 1,041,099 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.07 | 1.11 | 1.11 | -8.94% | 481,255 |
| Jul 2, 2026 | 1.20 | 1.24 | 1.15 | 1.22 | 1.22 | 2.44% | 734,351 |
| Jul 1, 2026 | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | 6.25% | 824,929 |
| Jun 30, 2026 | 1.09 | 1.21 | 1.08 | 1.12 | 1.12 | 5.66% | 839,927 |
| Jun 29, 2026 | 0.96 | 1.10 | 0.96 | 1.06 | 1.06 | - | 747,129 |
| 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 |