Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 1.440
-0.060 (-4.00%)
Jun 24, 2026, 3:59 PM EST
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.61 | 1.63 | 1.49 | 1.59 | 1.59 | 0.63% | 419,867 |
| Jun 12, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 206,157 |
| Jun 11, 2026 | 1.60 | 1.66 | 1.56 | 1.59 | 1.59 | -1.24% | 244,317 |
| Jun 10, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -3.59% | 120,467 |
| Jun 9, 2026 | 1.67 | 1.74 | 1.55 | 1.67 | 1.67 | -2.34% | 439,402 |
| Jun 8, 2026 | 1.58 | 1.75 | 1.57 | 1.71 | 1.71 | 8.23% | 390,751 |
| Jun 5, 2026 | 1.65 | 1.65 | 1.51 | 1.58 | 1.58 | -4.24% | 161,845 |
| Jun 4, 2026 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 197,339 |
| Jun 3, 2026 | 1.53 | 1.66 | 1.53 | 1.59 | 1.59 | 3.92% | 281,297 |
| Jun 2, 2026 | 1.60 | 1.80 | 1.45 | 1.53 | 1.53 | -10.53% | 606,204 |
| Jun 1, 2026 | 1.76 | 1.78 | 1.64 | 1.71 | 1.71 | -3.93% | 560,446 |
| May 29, 2026 | 1.67 | 1.80 | 1.65 | 1.78 | 1.78 | 7.88% | 533,615 |
| May 28, 2026 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 10.74% | 642,062 |
| May 27, 2026 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 6.43% | 397,360 |
| May 26, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 188,866 |
| May 25, 2026 | 1.48 | 1.50 | 1.34 | 1.42 | 1.42 | -2.74% | 125,109 |
| May 22, 2026 | 1.36 | 1.49 | 1.28 | 1.46 | 1.46 | 7.35% | 784,589 |
| May 21, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -6.21% | 228,454 |
| May 20, 2026 | 1.43 | 1.46 | 1.31 | 1.45 | 1.45 | 3.57% | 727,378 |
| May 19, 2026 | 1.61 | 1.62 | 1.38 | 1.40 | 1.40 | -10.83% | 888,862 |
| May 15, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 179,038 |
| May 14, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 131,562 |
| May 13, 2026 | 1.56 | 1.62 | 1.53 | 1.60 | 1.60 | 1.27% | 251,944 |
| May 12, 2026 | 1.63 | 1.66 | 1.54 | 1.58 | 1.58 | -3.66% | 403,475 |
| May 11, 2026 | 1.58 | 1.69 | 1.56 | 1.64 | 1.64 | 3.14% | 587,847 |
| May 8, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 325,288 |
| May 7, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -3.61% | 384,854 |
| May 6, 2026 | 1.67 | 1.68 | 1.59 | 1.66 | 1.66 | -3.49% | 371,170 |
| May 5, 2026 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | -1.71% | 348,359 |
| May 4, 2026 | 1.80 | 1.90 | 1.74 | 1.75 | 1.75 | -3.85% | 349,783 |
| May 1, 2026 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 7.06% | 329,255 |
| Apr 30, 2026 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 3.66% | 146,361 |
| Apr 29, 2026 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -2.38% | 142,596 |
| Apr 28, 2026 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -2.33% | 387,816 |
| Apr 27, 2026 | 1.63 | 1.75 | 1.59 | 1.72 | 1.72 | 7.50% | 897,961 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.56 | 1.60 | 1.60 | -1.23% | 673,199 |
| Apr 23, 2026 | 1.60 | 1.64 | 1.53 | 1.62 | 1.62 | -4.71% | 1,966,785 |
| Apr 22, 2026 | 1.78 | 1.80 | 1.64 | 1.70 | 1.70 | -1.73% | 769,241 |
| Apr 21, 2026 | 1.82 | 1.85 | 1.70 | 1.73 | 1.73 | -3.89% | 500,662 |
| Apr 20, 2026 | 1.90 | 2.00 | 1.79 | 1.80 | 1.80 | -2.70% | 678,845 |
| Apr 17, 2026 | 1.88 | 1.91 | 1.75 | 1.85 | 1.85 | -4.15% | 870,084 |
| Apr 16, 2026 | 1.85 | 1.98 | 1.82 | 1.93 | 1.93 | 2.66% | 1,049,051 |
| Apr 15, 2026 | 1.97 | 2.02 | 1.85 | 1.88 | 1.88 | -2.08% | 768,397 |