Pulsar Helium Inc. (PSRHF)
OTCMKTS · Delayed Price · Currency is USD
0.9400
+0.0011 (0.12%)
At close: Sep 4, 2026
PSRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.92 | 0.98 | 0.90 | 0.94 | 0.94 | 0.12% | 343,690 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.89 | 0.94 | 0.94 | -3.80% | 1,188,891 |
| Sep 2, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -4.31% | 650,421 |
| Sep 1, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.59% | 303,281 |
| Aug 31, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.10% | 169,335 |
| Aug 28, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -1.07% | 388,329 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 2.60% | 183,095 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 484,597 |
| Aug 25, 2026 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 8.52% | 496,082 |
| Aug 24, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.83% | 175,517 |
| Aug 21, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.03% | 194,874 |
| Aug 20, 2026 | 0.90 | 1.01 | 0.90 | 0.99 | 0.99 | -0.17% | 253,478 |
| Aug 19, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 0.79% | 376,122 |
| Aug 18, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -2.26% | 181,232 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.54% | 169,252 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.55% | 282,692 |
| Aug 13, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.90% | 299,305 |
| Aug 12, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.12% | 349,048 |
| 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 |