Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 0.6100
+0.1600 (35.56%)
Oct 1, 2025, 3:59 PM EDT
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | 22.22% | 442,288 |
| 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 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 26,500 |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 23,501 |
| Aug 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 31,512 |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.21% | 56,307 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.04% | 53,468 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,100 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,580 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 30,600 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14,084 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 99,851 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 26,000 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 138,505 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 29,833 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 44,557 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,238 |