Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 1.400
+0.010 (0.72%)
Aug 6, 2026, 3:58 PM EST
Pulsar Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |