Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.06	1.15	1.05	1.11	1.11	5.71%	445,326
Jan 8, 2026	1.02	1.06	0.99	1.05	1.05	-	124,885
Jan 7, 2026	1.08	1.08	1.00	1.05	1.05	-4.55%	240,326
Jan 6, 2026	1.01	1.13	1.00	1.10	1.10	5.77%	684,566
Jan 5, 2026	0.87	1.04	0.86	1.04	1.04	20.93%	793,487
Jan 2, 2026	0.89	0.89	0.84	0.86	0.86	-2.27%	136,937
Dec 31, 2025	0.92	0.92	0.86	0.88	0.88	-5.38%	73,432
Dec 30, 2025	0.85	0.93	0.80	0.93	0.93	9.41%	334,762
Dec 29, 2025	0.86	0.91	0.81	0.85	0.85	-4.49%	540,065
Dec 24, 2025	0.83	0.89	0.83	0.89	0.89	5.95%	127,494
Dec 23, 2025	0.85	0.87	0.83	0.84	0.84	-	280,350
Dec 22, 2025	0.75	0.88	0.75	0.84	0.84	10.53%	366,631
Dec 19, 2025	0.76	0.80	0.73	0.76	0.76	-5.00%	159,926
Dec 18, 2025	0.68	0.80	0.68	0.80	0.80	17.65%	146,362
Dec 17, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	184,810
Dec 16, 2025	0.69	0.70	0.67	0.69	0.69	-1.43%	102,455
Dec 15, 2025	0.71	0.72	0.68	0.70	0.70	-2.78%	129,819
Dec 12, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	179,047
Dec 11, 2025	0.72	0.73	0.69	0.73	0.73	1.39%	51,662
Dec 10, 2025	0.72	0.72	0.69	0.72	0.72	-	79,357
Dec 9, 2025	0.69	0.72	0.68	0.72	0.72	2.86%	236,461
Dec 8, 2025	0.66	0.71	0.63	0.70	0.70	12.90%	545,614
Dec 5, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	296,972
Dec 4, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	85,169
Dec 3, 2025	0.67	0.67	0.64	0.64	0.64	-8.57%	122,061
Dec 2, 2025	0.66	0.70	0.65	0.70	0.70	4.48%	117,441
Dec 1, 2025	0.66	0.68	0.65	0.67	0.67	3.08%	202,260
Nov 28, 2025	0.63	0.68	0.63	0.65	0.65	3.17%	92,203
Nov 27, 2025	0.64	0.64	0.62	0.63	0.63	-3.08%	31,650
Nov 26, 2025	0.63	0.65	0.62	0.65	0.65	3.17%	384,810
Nov 25, 2025	0.67	0.67	0.59	0.63	0.63	-7.35%	333,200
Nov 24, 2025	0.68	0.69	0.65	0.68	0.68	1.49%	276,857
Nov 21, 2025	0.67	0.68	0.65	0.67	0.67	-1.47%	119,037
Nov 20, 2025	0.70	0.71	0.67	0.68	0.68	-4.23%	96,233
Nov 19, 2025	0.72	0.72	0.68	0.71	0.71	-1.39%	668,631
Nov 18, 2025	0.70	0.73	0.70	0.72	0.72	2.86%	271,852
Nov 17, 2025	0.69	0.72	0.67	0.70	0.70	-2.78%	309,760
Nov 14, 2025	0.64	0.72	0.64	0.72	0.72	12.50%	509,661
Nov 13, 2025	0.71	0.71	0.52	0.64	0.64	-9.86%	664,628
Nov 12, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	337,147
Nov 11, 2025	0.72	0.72	0.71	0.72	0.72	-	123,940
Nov 10, 2025	0.72	0.74	0.70	0.72	0.72	-1.37%	266,861
Nov 7, 2025	0.74	0.74	0.72	0.73	0.73	-	109,405
Nov 6, 2025	0.74	0.75	0.73	0.73	0.73	-	242,329
Nov 5, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	111,784
Nov 4, 2025	0.79	0.79	0.71	0.75	0.75	-7.41%	489,803
Nov 3, 2025	0.80	0.83	0.79	0.81	0.81	-	267,148
Oct 31, 2025	0.82	0.85	0.80	0.81	0.81	-1.22%	286,465
Oct 30, 2025	0.86	0.86	0.80	0.82	0.82	-1.20%	349,885
Oct 29, 2025	0.83	0.85	0.80	0.83	0.83	-	192,129