Pulse Oil Corp. (TSXV:PUL)
Canada · Delayed Price · Currency is CAD 0.0100
-0.0050 (-33.33%)
Oct 16, 2026, 3:02 PM EST
Pulse Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 21,000 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,348 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,010 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 703,450 |
| Oct 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 34,129 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 96,276 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,580 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 50,577 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 241,000 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 700,500 |
| Sep 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 197,675 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 32,167 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 24,839 |
| Sep 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 45,900 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 71,596 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,428 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,001 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,001 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,001 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 13,933 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,065 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 5,521 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 101,786 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 290,592 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,667 |
| Aug 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 112,720 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 3,386 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 70,000 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 17,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 10,666 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,108 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 80,300 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 22,001 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 95,080 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 100,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 24,155 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,094 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 321,001 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,780 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,001 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,001 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,000 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,554 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 12,985 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 12,450 |