Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.66	0.68	0.66	0.67	-	3.08%	35,924
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
Oct 28, 2025	0.79	0.89	0.79	0.83	0.83	-12.63%	785,176
Oct 27, 2025	0.95	1.00	0.90	0.95	0.95	-1.04%	443,267
Oct 24, 2025	0.95	0.98	0.89	0.96	0.96	1.05%	235,635
Oct 23, 2025	0.85	1.01	0.85	0.95	0.95	6.74%	356,625
Oct 22, 2025	0.96	0.99	0.88	0.89	0.89	-7.29%	347,501
Oct 21, 2025	0.98	1.02	0.92	0.96	0.96	-6.80%	299,782
Oct 20, 2025	0.99	1.04	0.93	1.03	1.03	-0.96%	675,102
Oct 17, 2025	0.80	1.04	0.80	1.04	1.04	18.18%	461,163
Oct 16, 2025	0.99	0.99	0.83	0.88	0.88	-15.38%	354,551
Oct 15, 2025	1.18	1.19	1.00	1.04	1.04	-12.61%	473,218
Oct 14, 2025	0.91	1.19	0.91	1.19	1.19	70.00%	1,112,350
Oct 10, 2025	0.66	0.80	0.66	0.70	0.70	6.06%	902,283
Oct 9, 2025	0.64	0.67	0.60	0.66	0.66	3.13%	192,359
Oct 8, 2025	0.65	0.66	0.63	0.64	0.64	-4.48%	225,436
Oct 7, 2025	0.67	0.69	0.63	0.67	0.67	-2.90%	448,309
Oct 6, 2025	0.63	0.70	0.61	0.69	0.69	13.11%	405,127
Oct 3, 2025	0.68	0.68	0.60	0.61	0.61	-10.29%	388,235
Oct 2, 2025	0.64	0.70	0.63	0.68	0.68	11.48%	635,821
Oct 1, 2025	0.58	0.61	0.53	0.61	0.61	35.56%	2,263,985
Sep 30, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	23,812
Sep 29, 2025	0.45	0.45	0.45	0.45	0.45	-	82,147
Sep 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	182,452
Sep 25, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	176,192
Sep 24, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	37,120
Sep 23, 2025	0.46	0.46	0.44	0.45	0.45	-	100,150
Sep 22, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	96,504