Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 1.570
-0.030 (-1.88%)
May 14, 2026, 2:45 PM EST
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | - | -1.88% | 122,763 |
| 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 |
| Apr 14, 2026 | 2.20 | 2.20 | 1.91 | 1.92 | 1.92 | -10.28% | 923,356 |
| Apr 13, 2026 | 2.00 | 2.31 | 1.93 | 2.14 | 2.14 | 12.04% | 2,308,354 |
| Apr 10, 2026 | 2.00 | 2.10 | 1.87 | 1.91 | 1.91 | -4.50% | 927,919 |
| Apr 9, 2026 | 2.10 | 2.15 | 1.93 | 2.00 | 2.00 | -6.54% | 657,290 |
| Apr 8, 2026 | 1.93 | 2.16 | 1.88 | 2.14 | 2.14 | 5.42% | 820,551 |
| Apr 7, 2026 | 2.27 | 2.38 | 2.01 | 2.03 | 2.03 | -6.45% | 1,151,772 |
| Apr 6, 2026 | 1.90 | 2.22 | 1.87 | 2.17 | 2.17 | 19.23% | 1,756,182 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | - | 883,910 |
| Apr 1, 2026 | 1.74 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 1,904,611 |
| Mar 31, 2026 | 2.15 | 2.24 | 1.67 | 1.74 | 1.74 | -25.00% | 5,614,587 |
| Mar 30, 2026 | 2.30 | 2.69 | 2.20 | 2.32 | 2.32 | 6.91% | 4,050,613 |
| Mar 27, 2026 | 1.80 | 2.33 | 1.70 | 2.17 | 2.17 | 24.00% | 2,874,212 |
| Mar 26, 2026 | 1.67 | 1.83 | 1.67 | 1.75 | 1.75 | 4.17% | 811,172 |
| Mar 25, 2026 | 1.67 | 1.75 | 1.64 | 1.68 | 1.68 | 1.20% | 807,770 |
| Mar 24, 2026 | 1.85 | 1.91 | 1.56 | 1.66 | 1.66 | -13.99% | 1,939,192 |
| Mar 23, 2026 | 1.60 | 1.98 | 1.60 | 1.93 | 1.93 | 23.72% | 992,711 |
| Mar 20, 2026 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | - | 713,911 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.50 | 1.56 | 1.56 | -2.50% | 504,490 |
| Mar 18, 2026 | 1.72 | 1.77 | 1.57 | 1.60 | 1.60 | -9.09% | 759,927 |
| Mar 17, 2026 | 1.75 | 1.78 | 1.70 | 1.76 | 1.76 | -1.68% | 474,339 |
| Mar 16, 2026 | 1.85 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 984,166 |
| Mar 13, 2026 | 1.75 | 1.87 | 1.70 | 1.87 | 1.87 | 4.47% | 1,047,059 |
| Mar 12, 2026 | 1.47 | 1.80 | 1.45 | 1.79 | 1.79 | 22.60% | 1,428,100 |
| Mar 11, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 301,282 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.42 | 1.48 | 1.48 | -2.63% | 522,137 |
| Mar 9, 2026 | 1.50 | 1.62 | 1.41 | 1.52 | 1.52 | -8.43% | 624,084 |
| Mar 6, 2026 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 4.40% | 756,041 |
| Mar 5, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | - | 370,995 |