Pulse Oil Corp. (TSXV:PUL)
Canada · Delayed Price · Currency is CAD 0.0150
-0.0050 (-33.33%)
Feb 4, 2026, 12:55 PM EST
Pulse Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 8,728 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,565 |
| Jan 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 95,946 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 467,296 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 33,200 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 5,403 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,149 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,666 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,067 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 4,598 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 9,824 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 70,908 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 15,240 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 201,504 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 15,166 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 186,364 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 28,387 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,900 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 12,006 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 43,223 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 281,208 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 615,500 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,576 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,110 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,312 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 313,566 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,002 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,264,855 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,020 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 76,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 301,130 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,675 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 68,000 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,126 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 558,375 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,392 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90,201 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,052 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 444,159 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,500 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 27,291 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 93,500 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 62,000 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,650 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,000 |