Pulse Seismic Inc. (TSX:PSD)
3.100
+0.050 (1.64%)
Jun 27, 2025, 4:00 PM EDT
Pulse Seismic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 3.10 | - | 10,744 |
Jun 26, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.99% | 6,505 |
Jun 25, 2025 | 2.97 | 3.01 | 2.95 | 3.01 | 3.01 | 1.69% | 14,400 |
Jun 24, 2025 | 3.12 | 3.12 | 2.90 | 2.96 | 2.96 | -4.82% | 21,741 |
Jun 23, 2025 | 3.05 | 3.11 | 3.00 | 3.11 | 3.11 | 3.67% | 4,900 |
Jun 20, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 3.00 | -1.64% | 5,535 |
Jun 19, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 1.33% | 20,300 |
Jun 18, 2025 | 2.95 | 3.02 | 2.93 | 3.01 | 3.01 | - | 8,934 |
Jun 17, 2025 | 3.08 | 3.10 | 2.93 | 3.01 | 3.01 | 2.03% | 21,100 |
Jun 16, 2025 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 12,622 |
Jun 13, 2025 | 2.97 | 3.15 | 2.97 | 3.01 | 3.01 | 3.44% | 39,116 |
Jun 12, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | 0.69% | 5,212 |
Jun 11, 2025 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | - | 16,445 |
Jun 10, 2025 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | 2.85% | 13,733 |
Jun 9, 2025 | 2.82 | 2.82 | 2.72 | 2.81 | 2.81 | -0.35% | 3,845 |
Jun 6, 2025 | 2.77 | 2.83 | 2.72 | 2.82 | 2.82 | 2.17% | 19,821 |
Jun 5, 2025 | 2.70 | 2.76 | 2.69 | 2.76 | 2.76 | 4.55% | 18,300 |
Jun 4, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -2.22% | 1,100 |
Jun 3, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 3.05% | 14,520 |
Jun 2, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 1,800 |
May 30, 2025 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | 0.76% | 6,034 |
May 29, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | 1.15% | 2,200 |
May 28, 2025 | 2.65 | 2.67 | 2.53 | 2.60 | 2.60 | -1.14% | 5,800 |
May 27, 2025 | 2.60 | 2.65 | 2.59 | 2.63 | 2.63 | 1.15% | 8,400 |
May 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 303 |
May 23, 2025 | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | - | 4,200 |
May 22, 2025 | 2.59 | 2.61 | 2.53 | 2.61 | 2.61 | 3.16% | 3,900 |
May 21, 2025 | 2.50 | 2.58 | 2.50 | 2.53 | 2.53 | -3.07% | 6,600 |
May 20, 2025 | 2.68 | 2.68 | 2.57 | 2.61 | 2.61 | - | 3,240 |
May 16, 2025 | 2.68 | 2.68 | 2.60 | 2.61 | 2.61 | -0.76% | 4,902 |
May 15, 2025 | 2.53 | 2.69 | 2.49 | 2.63 | 2.63 | 3.95% | 14,517 |
May 14, 2025 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | -0.78% | 500 |
May 13, 2025 | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | -0.78% | 903 |
May 12, 2025 | 2.56 | 2.60 | 2.51 | 2.57 | 2.57 | -0.77% | 3,339 |
May 9, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.57 | 1.17% | 1,400 |
May 8, 2025 | 2.59 | 2.59 | 2.54 | 2.56 | 2.54 | 0.39% | 6,715 |
May 7, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | 2.53 | 1.19% | 5,211 |
May 6, 2025 | 2.49 | 2.53 | 2.49 | 2.52 | 2.50 | 0.80% | 608 |
May 5, 2025 | 2.53 | 2.55 | 2.50 | 2.50 | 2.48 | -1.19% | 4,200 |
May 2, 2025 | 2.52 | 2.55 | 2.51 | 2.53 | 2.51 | 1.61% | 5,716 |
May 1, 2025 | 2.55 | 2.62 | 2.49 | 2.49 | 2.47 | -4.60% | 39,641 |
Apr 30, 2025 | 2.58 | 2.63 | 2.58 | 2.61 | 2.59 | 2.35% | 3,100 |
Apr 29, 2025 | 2.50 | 2.56 | 2.50 | 2.55 | 2.53 | 1.59% | 7,806 |
Apr 28, 2025 | 2.53 | 2.53 | 2.48 | 2.51 | 2.49 | 0.40% | 3,200 |
Apr 25, 2025 | 2.48 | 2.52 | 2.48 | 2.50 | 2.48 | - | 2,302 |
Apr 24, 2025 | 2.52 | 2.52 | 2.49 | 2.50 | 2.48 | -0.79% | 1,613 |
Apr 23, 2025 | 2.49 | 2.54 | 2.46 | 2.52 | 2.50 | 5.00% | 32,021 |
Apr 22, 2025 | 2.36 | 2.41 | 2.36 | 2.40 | 2.38 | -0.41% | 8,800 |
Apr 21, 2025 | 2.37 | 2.48 | 2.26 | 2.41 | 2.39 | 2.12% | 8,611 |
Apr 17, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.34 | -0.84% | 4,400 |