Pulsar Helium Inc. (TSXV:PLSR)
Canada · Delayed Price · Currency is CAD 1.295
-0.060 (-4.43%)
Oct 30, 2026, 3:59 PM EDT
Pulsar Helium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -4.43% | 95,452 |
| Oct 29, 2026 | 1.42 | 1.46 | 1.32 | 1.36 | 1.36 | -5.24% | 329,871 |
| Oct 28, 2026 | 1.58 | 1.58 | 1.43 | 1.43 | 1.43 | -4.67% | 284,196 |
| Oct 27, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | 0.67% | 354,764 |
| Oct 26, 2026 | 1.39 | 1.55 | 1.38 | 1.49 | 1.49 | 10.37% | 603,701 |
| Oct 23, 2026 | 1.20 | 1.36 | 1.20 | 1.35 | 1.35 | 6.30% | 315,744 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | - | 104,441 |
| Oct 21, 2026 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | 0.79% | 257,320 |
| Oct 20, 2026 | 1.18 | 1.39 | 1.13 | 1.26 | 1.26 | 9.09% | 691,162 |
| Oct 19, 2026 | 0.98 | 1.23 | 0.98 | 1.16 | 1.16 | 20.31% | 1,119,687 |
| Oct 16, 2026 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 6.67% | 159,911 |
| Oct 15, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -5.26% | 122,240 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -2.06% | 60,556 |
| Oct 13, 2026 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -11.01% | 245,546 |
| Oct 9, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 6.86% | 277,422 |
| Oct 8, 2026 | 1.06 | 1.13 | 1.02 | 1.02 | 1.02 | -3.77% | 70,332 |
| Oct 7, 2026 | 1.08 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 365,206 |
| Oct 6, 2026 | 1.15 | 1.19 | 1.08 | 1.08 | 1.08 | -6.90% | 318,627 |
| Oct 5, 2026 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -5.69% | 102,694 |
| Oct 2, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 45,850 |
| Oct 1, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 7.69% | 527,811 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -4.88% | 29,821 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 32,467 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 32,066 |
| Sep 25, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 1.60% | 60,008 |
| Sep 24, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 56,068 |
| Sep 23, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 97,984 |
| Sep 22, 2026 | 1.23 | 1.28 | 1.16 | 1.28 | 1.28 | 2.40% | 456,679 |
| Sep 21, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 178,896 |
| Sep 18, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 29,924 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 102,175 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 57,997 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 49,080 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 46,338 |
| Sep 11, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 153,288 |
| Sep 10, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 99,423 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 116,806 |
| Sep 8, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 124,636 |
| Sep 4, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 92,089 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.24 | 1.27 | 1.27 | -4.51% | 328,421 |
| Sep 2, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -6.34% | 476,536 |
| Sep 1, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 172,631 |
| Aug 31, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 71,921 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 144,459 |
| Aug 27, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 127,180 |
| 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 |