Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 1.420
-0.060 (-4.05%)
Aug 26, 2026, 3:59 PM EST
Pulsar Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -4.05% | 362,308 |
| Aug 25, 2026 | 1.36 | 1.53 | 1.36 | 1.48 | 1.48 | 8.82% | 336,112 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 81,782 |
| Aug 21, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 32,581 |
| Aug 20, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | - | 131,598 |
| Aug 19, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 134,034 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -2.14% | 132,420 |
| Aug 17, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | - | 34,161 |
| Aug 14, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | - | 220,886 |
| Aug 13, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 102,772 |
| Aug 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 140,712 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 55,911 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 174,213 |
| Aug 7, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 111,695 |
| Aug 6, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 119,675 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 71,966 |
| Aug 4, 2026 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 233,409 |
| Jul 31, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | - | 61,521 |
| Jul 30, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 74,044 |
| Jul 29, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 95,559 |
| Jul 28, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -2.80% | 261,626 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 126,267 |
| Jul 24, 2026 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -4.64% | 90,657 |
| Jul 23, 2026 | 1.45 | 1.52 | 1.41 | 1.51 | 1.51 | 5.59% | 169,855 |
| Jul 22, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 119,678 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 78,185 |
| Jul 20, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 105,415 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 113,222 |
| Jul 16, 2026 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -6.33% | 211,318 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 177,123 |
| Jul 14, 2026 | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | 1.97% | 193,068 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 235,394 |
| Jul 10, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 97,793 |
| Jul 9, 2026 | 1.59 | 1.62 | 1.48 | 1.56 | 1.56 | 1.96% | 364,566 |
| Jul 8, 2026 | 1.43 | 1.60 | 1.43 | 1.53 | 1.53 | 10.07% | 733,656 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.39 | 1.39 | 1.39 | -11.46% | 794,416 |
| Jul 6, 2026 | 1.63 | 1.67 | 1.55 | 1.57 | 1.57 | -1.26% | 196,766 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.59 | 1.59 | 1.59 | -7.56% | 133,657 |
| Jul 2, 2026 | 1.61 | 1.76 | 1.61 | 1.72 | 1.72 | 10.26% | 560,808 |
| Jun 30, 2026 | 1.58 | 1.72 | 1.52 | 1.56 | 1.56 | 4.00% | 598,222 |
| Jun 29, 2026 | 1.50 | 1.58 | 1.49 | 1.50 | 1.50 | - | 523,934 |
| Jun 26, 2026 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | - | 175,697 |
| Jun 25, 2026 | 1.42 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 253,665 |
| Jun 24, 2026 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -4.00% | 80,703 |
| Jun 23, 2026 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 2.04% | 167,896 |
| Jun 22, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | 406,099 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 197,310 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 126,321 |
| Jun 17, 2026 | 1.38 | 1.53 | 1.37 | 1.47 | 1.47 | 2.08% | 640,256 |
| Jun 16, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -9.43% | 476,618 |