Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.69	0.70	0.67	0.68	0.68	-1.45%	148,979
Jan 16, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	76,039
Jan 15, 2025	0.66	0.68	0.64	0.65	0.65	-2.99%	174,348
Jan 14, 2025	0.68	0.69	0.66	0.67	0.67	-1.47%	211,924
Jan 13, 2025	0.67	0.69	0.66	0.68	0.68	4.62%	299,834
Jan 10, 2025	0.63	0.70	0.61	0.65	0.65	3.17%	113,245
Jan 9, 2025	0.69	0.69	0.63	0.63	0.63	-10.00%	97,470
Jan 8, 2025	0.67	0.71	0.67	0.70	0.70	4.48%	77,508
Jan 7, 2025	0.70	0.71	0.67	0.67	0.67	-5.63%	79,009
Jan 6, 2025	0.73	0.77	0.68	0.71	0.71	1.43%	194,887
Jan 3, 2025	0.69	0.73	0.68	0.70	0.70	-	88,702
Jan 2, 2025	0.70	0.72	0.66	0.70	0.70	-	186,885
Dec 31, 2024	0.70	0.77	0.66	0.70	0.70	-5.41%	264,355
Dec 30, 2024	0.67	0.76	0.66	0.74	0.74	5.71%	178,704
Dec 27, 2024	0.68	0.75	0.67	0.70	0.70	2.94%	290,636
Dec 24, 2024	0.67	0.71	0.64	0.68	0.68	1.49%	121,520
Dec 23, 2024	0.61	0.67	0.59	0.67	0.67	9.84%	126,745
Dec 20, 2024	0.57	0.61	0.57	0.61	0.61	7.02%	64,200
Dec 19, 2024	0.57	0.60	0.57	0.57	0.57	-	89,408
Dec 18, 2024	0.59	0.59	0.57	0.57	0.57	-	39,930
Dec 17, 2024	0.56	0.58	0.55	0.57	0.57	-	139,658
Dec 16, 2024	0.59	0.59	0.56	0.57	0.57	-5.00%	66,533
Dec 13, 2024	0.58	0.60	0.53	0.60	0.60	-	156,950
Dec 12, 2024	0.58	0.60	0.58	0.60	0.60	-	64,600
Dec 11, 2024	0.53	0.60	0.53	0.60	0.60	11.11%	80,705
Dec 10, 2024	0.57	0.59	0.54	0.54	0.54	-5.26%	117,150
Dec 9, 2024	0.57	0.57	0.54	0.57	0.57	-3.39%	91,192
Dec 6, 2024	0.59	0.59	0.55	0.59	0.59	-	36,073
Dec 5, 2024	0.58	0.59	0.57	0.59	0.59	-1.67%	33,632
Dec 4, 2024	0.58	0.60	0.58	0.60	0.60	-	17,123
Dec 3, 2024	0.60	0.60	0.59	0.60	0.60	-	63,500
Dec 2, 2024	0.57	0.60	0.57	0.60	0.60	3.45%	116,500
Nov 29, 2024	0.55	0.58	0.54	0.58	0.58	7.41%	136,262
Nov 28, 2024	0.58	0.59	0.54	0.54	0.54	-10.00%	32,655
Nov 27, 2024	0.58	0.60	0.56	0.60	0.60	3.45%	42,000
Nov 26, 2024	0.53	0.60	0.53	0.58	0.58	7.41%	150,576
Nov 25, 2024	0.53	0.54	0.53	0.54	0.54	3.85%	118,330
Nov 22, 2024	0.54	0.54	0.52	0.52	0.52	-3.70%	40,915
Nov 21, 2024	0.54	0.54	0.51	0.54	0.54	-	133,927
Nov 20, 2024	0.53	0.54	0.53	0.54	0.54	1.89%	25,873
Nov 19, 2024	0.53	0.53	0.53	0.53	0.53	-	35,755
Nov 18, 2024	0.53	0.54	0.53	0.53	0.53	-	42,443
Nov 15, 2024	0.53	0.53	0.52	0.53	0.53	-1.85%	142,995
Nov 14, 2024	0.54	0.54	0.51	0.54	0.54	1.89%	90,323
Nov 13, 2024	0.53	0.53	0.53	0.53	0.53	-	13,417
Nov 12, 2024	0.53	0.53	0.52	0.53	0.53	0.95%	22,300
Nov 11, 2024	0.53	0.54	0.52	0.53	0.53	-2.78%	25,206
Nov 8, 2024	0.54	0.54	0.53	0.54	0.54	-	9,756
Nov 7, 2024	0.54	0.54	0.54	0.54	0.54	-	635
Nov 6, 2024	0.54	0.55	0.53	0.54	0.54	-1.82%	49,580
Nov 5, 2024	0.55	0.56	0.54	0.55	0.55	5.77%	92,000
Nov 4, 2024	0.56	0.61	0.51	0.52	0.52	-5.45%	119,500
Nov 1, 2024	0.59	0.61	0.54	0.55	0.55	-5.17%	61,984
Oct 31, 2024	0.59	0.59	0.58	0.58	0.58	-3.33%	25,000
Oct 30, 2024	0.55	0.60	0.54	0.60	0.60	9.09%	222,337
Oct 29, 2024	0.54	0.56	0.53	0.55	0.55	1.85%	59,600
Oct 28, 2024	0.54	0.56	0.53	0.54	0.54	1.89%	52,555
Oct 25, 2024	0.51	0.55	0.51	0.53	0.53	3.92%	38,133
Oct 24, 2024	0.53	0.55	0.51	0.51	0.51	-3.77%	50,174
Oct 23, 2024	0.53	0.53	0.52	0.53	0.53	-	72,880
Oct 22, 2024	0.52	0.54	0.52	0.53	0.53	1.92%	53,039
Oct 21, 2024	0.54	0.54	0.52	0.52	0.52	-3.70%	59,003
Oct 18, 2024	0.55	0.57	0.53	0.54	0.54	-5.26%	132,260
Oct 17, 2024	0.59	0.65	0.57	0.57	0.57	-3.39%	73,776
Oct 16, 2024	0.58	0.65	0.55	0.59	0.59	1.72%	181,932
Oct 15, 2024	0.52	0.60	0.52	0.58	0.58	11.54%	162,575
Oct 11, 2024	0.51	0.52	0.49	0.52	0.52	-	117,001
Oct 10, 2024	0.52	0.52	0.50	0.52	0.52	-	27,935
Oct 9, 2024	0.51	0.52	0.51	0.52	0.52	1.96%	33,515
Oct 8, 2024	0.54	0.54	0.50	0.51	0.51	-3.77%	99,853
Oct 7, 2024	0.55	0.56	0.53	0.53	0.53	-3.64%	71,170
Oct 4, 2024	0.55	0.55	0.54	0.55	0.55	-	52,662
Oct 3, 2024	0.56	0.56	0.54	0.55	0.55	-	55,020
Oct 2, 2024	0.52	0.58	0.52	0.55	0.55	5.77%	61,845
Oct 1, 2024	0.51	0.53	0.51	0.52	0.52	-	14,100
Sep 30, 2024	0.53	0.53	0.50	0.52	0.52	-3.70%	145,306