Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.50	0.52	0.50	0.51	0.51	-	16,000
Mar 28, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	65,000
Mar 27, 2025	0.52	0.55	0.50	0.50	0.50	-3.85%	104,561
Mar 26, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	89,976
Mar 25, 2025	0.49	0.51	0.49	0.50	0.50	-	7,800
Mar 24, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	125,975
Mar 21, 2025	0.51	0.53	0.49	0.49	0.49	-3.92%	116,674
Mar 20, 2025	0.51	0.52	0.51	0.51	0.51	-	31,688
Mar 19, 2025	0.49	0.52	0.49	0.51	0.51	3.03%	44,988
Mar 18, 2025	0.51	0.52	0.50	0.50	0.50	-4.81%	61,624
Mar 17, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	93,679
Mar 14, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	86,404
Mar 13, 2025	0.53	0.57	0.52	0.52	0.52	-3.70%	113,930
Mar 12, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	5,700
Mar 11, 2025	0.52	0.53	0.51	0.53	0.53	-	113,500
Mar 10, 2025	0.52	0.53	0.52	0.53	0.53	-	86,000
Mar 7, 2025	0.51	0.53	0.51	0.53	0.53	1.92%	19,000
Mar 6, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	24,975
Mar 5, 2025	0.51	0.54	0.51	0.53	0.53	3.92%	33,819
Mar 4, 2025	0.52	0.55	0.51	0.51	0.51	-3.77%	160,811
Mar 3, 2025	0.56	0.56	0.52	0.53	0.53	-5.36%	106,887
Feb 28, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	196,786
Feb 27, 2025	0.51	0.57	0.51	0.55	0.55	3.77%	801,306
Feb 26, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	135,033
Feb 25, 2025	0.52	0.58	0.51	0.54	0.54	3.85%	2,404,626
Feb 24, 2025	0.50	0.52	0.49	0.52	0.52	4.00%	677,392
Feb 21, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	557,380
Feb 20, 2025	0.54	0.58	0.52	0.54	0.54	-3.57%	378,931
Feb 19, 2025	0.58	0.60	0.55	0.56	0.56	-3.45%	353,857
Feb 18, 2025	0.61	0.66	0.56	0.58	0.58	-6.45%	188,806
Feb 14, 2025	0.68	0.70	0.61	0.62	0.62	-8.82%	264,212
Feb 13, 2025	0.70	0.72	0.68	0.68	0.68	-4.23%	68,968
Feb 12, 2025	0.71	0.71	0.69	0.71	0.71	2.90%	57,501
Feb 11, 2025	0.68	0.69	0.67	0.69	0.69	2.99%	113,885
Feb 10, 2025	0.69	0.72	0.67	0.67	0.67	-5.63%	129,820
Feb 7, 2025	0.73	0.76	0.70	0.71	0.71	-2.74%	48,767
Feb 6, 2025	0.72	0.75	0.72	0.73	0.73	-	39,644
Feb 5, 2025	0.72	0.76	0.72	0.73	0.73	4.29%	98,545
Feb 4, 2025	0.67	0.75	0.67	0.70	0.70	4.48%	184,274
Feb 3, 2025	0.68	0.70	0.67	0.67	0.67	-2.90%	78,453
Jan 31, 2025	0.68	0.70	0.67	0.69	0.69	2.99%	149,000
Jan 30, 2025	0.65	0.69	0.65	0.67	0.67	3.08%	104,050
Jan 29, 2025	0.65	0.68	0.65	0.65	0.65	-2.99%	107,906
Jan 28, 2025	0.66	0.68	0.66	0.67	0.67	3.08%	58,434
Jan 27, 2025	0.62	0.72	0.62	0.65	0.65	-	177,105
Jan 24, 2025	0.66	0.67	0.65	0.65	0.65	-2.99%	66,702
Jan 23, 2025	0.64	0.67	0.64	0.67	0.67	1.52%	47,678
Jan 22, 2025	0.64	0.67	0.64	0.66	0.66	3.13%	51,955
Jan 21, 2025	0.65	0.67	0.64	0.64	0.64	-3.03%	55,569
Jan 20, 2025	0.66	0.67	0.66	0.66	0.66	-2.94%	10,500