Pulsar Helium Inc. (TSXV:PLSR)
Canada flag Canada · Delayed Price · Currency is CAD
0.9500
+0.0600 (6.74%)
Oct 23, 2025, 3:59 PM EDT

Pulsar Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.850.940.850.930.934.49%117,390
Oct 22, 20250.960.990.880.890.89-7.29%347,501
Oct 21, 20250.981.020.920.960.96-6.80%299,782
Oct 20, 20250.991.040.931.031.03-0.96%675,102
Oct 17, 20250.801.040.801.041.0418.18%461,163
Oct 16, 20250.990.990.830.880.88-15.38%354,551
Oct 15, 20251.181.191.001.041.04-12.61%473,218
Oct 14, 20250.911.190.911.191.1970.00%1,112,350
Oct 10, 20250.660.800.660.700.706.06%902,283
Oct 9, 20250.640.670.600.660.663.13%192,359
Oct 8, 20250.650.660.630.640.64-4.48%225,436
Oct 7, 20250.670.690.630.670.67-2.90%448,309
Oct 6, 20250.630.700.610.690.6913.11%405,127
Oct 3, 20250.680.680.600.610.61-10.29%388,235
Oct 2, 20250.640.700.630.680.6811.48%635,821
Oct 1, 20250.580.610.530.610.6135.56%2,263,985
Sep 30, 20250.450.450.440.450.451.12%23,812
Sep 29, 20250.450.450.450.450.45-82,147
Sep 26, 20250.440.450.440.450.451.14%182,452
Sep 25, 20250.450.450.430.440.44-1.12%176,192
Sep 24, 20250.450.450.440.450.45-1.11%37,120
Sep 23, 20250.460.460.440.450.45-100,150
Sep 22, 20250.460.460.450.450.45-2.17%96,504
Sep 19, 20250.450.470.440.460.464.55%617,250
Sep 18, 20250.440.450.430.440.44-1.12%33,600
Sep 17, 20250.430.450.430.450.451.14%110,557
Sep 16, 20250.440.450.430.440.441.15%181,500
Sep 15, 20250.450.450.440.440.44-2.25%36,850
Sep 12, 20250.440.480.440.450.45-116,699
Sep 11, 20250.440.450.440.450.451.14%138,469
Sep 10, 20250.440.440.440.440.44-1.12%163,454
Sep 9, 20250.440.450.430.450.451.14%208,500
Sep 8, 20250.440.450.430.440.44-226,759
Sep 5, 20250.450.450.440.440.44-3.30%84,400
Sep 4, 20250.440.460.430.460.463.41%70,575
Sep 3, 20250.420.440.420.440.443.53%231,000
Sep 2, 20250.440.440.420.430.43-5.56%219,111
Aug 29, 20250.450.450.430.450.451.12%198,922
Aug 28, 20250.460.460.440.450.45-2.20%64,615
Aug 27, 20250.470.470.450.460.46-4.21%243,786
Aug 26, 20250.480.480.470.480.48-1.04%138,000
Aug 25, 20250.480.480.470.480.481.05%154,578
Aug 22, 20250.470.480.470.480.481.06%110,368
Aug 21, 20250.470.490.440.470.47-547,804
Aug 20, 20250.540.540.470.470.47-12.96%706,656
Aug 19, 20250.530.540.520.540.543.85%164,294
Aug 18, 20250.530.540.520.520.527.22%1,030,819
Aug 15, 20250.490.500.490.490.491.04%84,320
Aug 14, 20250.490.500.480.480.48-2.04%97,711
Aug 13, 20250.500.500.490.490.49-2.00%221,119