Pulsar Helium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.85	0.94	0.85	0.93	0.93	4.49%	117,390
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
Sep 19, 2025	0.45	0.47	0.44	0.46	0.46	4.55%	617,250
Sep 18, 2025	0.44	0.45	0.43	0.44	0.44	-1.12%	33,600
Sep 17, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	110,557
Sep 16, 2025	0.44	0.45	0.43	0.44	0.44	1.15%	181,500
Sep 15, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	36,850
Sep 12, 2025	0.44	0.48	0.44	0.45	0.45	-	116,699
Sep 11, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	138,469
Sep 10, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	163,454
Sep 9, 2025	0.44	0.45	0.43	0.45	0.45	1.14%	208,500
Sep 8, 2025	0.44	0.45	0.43	0.44	0.44	-	226,759
Sep 5, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	84,400
Sep 4, 2025	0.44	0.46	0.43	0.46	0.46	3.41%	70,575
Sep 3, 2025	0.42	0.44	0.42	0.44	0.44	3.53%	231,000
Sep 2, 2025	0.44	0.44	0.42	0.43	0.43	-5.56%	219,111
Aug 29, 2025	0.45	0.45	0.43	0.45	0.45	1.12%	198,922
Aug 28, 2025	0.46	0.46	0.44	0.45	0.45	-2.20%	64,615
Aug 27, 2025	0.47	0.47	0.45	0.46	0.46	-4.21%	243,786
Aug 26, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	138,000
Aug 25, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	154,578
Aug 22, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	110,368
Aug 21, 2025	0.47	0.49	0.44	0.47	0.47	-	547,804
Aug 20, 2025	0.54	0.54	0.47	0.47	0.47	-12.96%	706,656
Aug 19, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	164,294
Aug 18, 2025	0.53	0.54	0.52	0.52	0.52	7.22%	1,030,819
Aug 15, 2025	0.49	0.50	0.49	0.49	0.49	1.04%	84,320
Aug 14, 2025	0.49	0.50	0.48	0.48	0.48	-2.04%	97,711
Aug 13, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	221,119