Pulsar Helium Inc. (AIM:PLSR)
London
· Delayed Price · Currency is GBP · Price in GBX 84.50
-3.50 (-3.98%)
Mar 5, 2026, 4:00 PM EST
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 87.00 | 90.00 | 82.75 | 88.00 | 88.00 | 4.76% | 531,701 |
| Mar 3, 2026 | 84.00 | 88.35 | 83.00 | 84.00 | 84.00 | 2.44% | 726,787 |
| Mar 2, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 105,884 |
| Feb 27, 2026 | 82.50 | 81.50 | 80.50 | 81.00 | 81.00 | - | 500,547 |
| Feb 26, 2026 | 81.50 | 85.00 | 80.10 | 81.00 | 81.00 | - | 440,551 |
| Feb 25, 2026 | 81.00 | 82.50 | 81.00 | 81.00 | 81.00 | -1.52% | 152,105 |
| Feb 24, 2026 | 83.00 | 85.00 | 80.50 | 82.25 | 82.25 | 0.92% | 144,696 |
| Feb 23, 2026 | 83.50 | 89.00 | 80.50 | 81.50 | 81.50 | - | 507,152 |
| Feb 20, 2026 | 82.00 | 92.50 | 80.50 | 81.50 | 81.50 | -13.07% | 1,406,398 |
| Feb 19, 2026 | 97.50 | 97.50 | 90.50 | 93.75 | 93.75 | 0.81% | 80,267 |
| Feb 18, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 87,976 |
| Feb 17, 2026 | 102.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.49% | 165,228 |
| Feb 16, 2026 | 105.00 | 106.00 | 97.35 | 100.50 | 100.50 | -0.50% | 215,643 |
| Feb 13, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 3.59% | 200,567 |
| Feb 12, 2026 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | -2.50% | 360,822 |
| Feb 11, 2026 | 97.00 | 101.00 | 92.50 | 100.00 | 100.00 | 5.26% | 393,102 |
| Feb 10, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -4.04% | 141,368 |
| Feb 9, 2026 | 99.00 | 103.00 | 93.50 | 99.00 | 99.00 | 2.33% | 441,672 |
| Feb 6, 2026 | 91.50 | 99.00 | 86.00 | 96.75 | 96.75 | 9.63% | 240,405 |
| Feb 5, 2026 | 92.00 | 95.00 | 86.00 | 88.25 | 88.25 | -2.49% | 97,379 |
| Feb 4, 2026 | 92.00 | 93.00 | 86.00 | 90.50 | 90.50 | 1.12% | 113,587 |
| Feb 3, 2026 | 82.50 | 91.29 | 80.00 | 89.50 | 89.50 | 7.83% | 132,489 |
| Feb 2, 2026 | 80.00 | 86.00 | 79.50 | 83.00 | 83.00 | 1.22% | 195,105 |
| Jan 30, 2026 | 79.00 | 87.00 | 78.00 | 82.00 | 82.00 | -1.80% | 395,239 |
| Jan 29, 2026 | 85.00 | 90.00 | 83.00 | 83.50 | 83.50 | -5.11% | 196,718 |
| Jan 28, 2026 | 88.00 | 93.00 | 85.00 | 88.00 | 88.00 | -1.95% | 381,577 |
| Jan 27, 2026 | 90.00 | 95.00 | 86.00 | 89.75 | 89.75 | 1.41% | 306,206 |
| Jan 26, 2026 | 90.00 | 94.10 | 85.00 | 88.50 | 88.50 | 6.95% | 213,866 |
| Jan 23, 2026 | 83.00 | 86.00 | 78.50 | 82.75 | 82.75 | 5.08% | 372,431 |
| Jan 22, 2026 | 88.00 | 95.00 | 77.00 | 78.75 | 78.75 | -9.48% | 674,553 |
| Jan 21, 2026 | 92.00 | 99.20 | 86.00 | 87.00 | 87.00 | 19.18% | 1,366,672 |
| Jan 20, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 4.29% | 434,249 |
| Jan 19, 2026 | 60.00 | 73.50 | 58.50 | 70.00 | 70.00 | 17.15% | 684,241 |
| Jan 16, 2026 | 60.00 | 61.00 | 58.50 | 59.75 | 59.75 | -0.42% | 137,676 |
| Jan 15, 2026 | 61.00 | 60.00 | 57.00 | 60.00 | 60.00 | 2.56% | 170,829 |
| Jan 14, 2026 | 60.00 | 62.00 | 57.00 | 58.50 | 58.50 | -1.68% | 493,880 |
| Jan 13, 2026 | 63.50 | 66.00 | 58.04 | 59.50 | 59.50 | -6.30% | 498,571 |
| Jan 12, 2026 | 59.00 | 65.00 | 57.00 | 63.50 | 63.50 | 9.01% | 397,683 |
| Jan 9, 2026 | 56.00 | 61.00 | 53.00 | 58.25 | 58.25 | 9.39% | 716,255 |
| Jan 8, 2026 | 54.00 | 55.00 | 51.50 | 53.25 | 53.25 | - | 313,372 |
| Jan 7, 2026 | 57.50 | 59.00 | 52.00 | 53.25 | 53.25 | -4.91% | 402,153 |
| Jan 6, 2026 | 53.00 | 57.00 | 50.00 | 56.00 | 56.00 | 15.46% | 330,912 |
| Jan 5, 2026 | 46.20 | 49.80 | 44.00 | 48.50 | 48.50 | 4.30% | 189,133 |
| Jan 2, 2026 | 46.20 | 48.00 | 45.00 | 46.50 | 46.50 | -2.31% | 135,960 |
| Dec 31, 2025 | 45.60 | 49.00 | 45.60 | 47.60 | 47.60 | 7.21% | 333,023 |
| Dec 30, 2025 | 45.00 | 45.00 | 42.00 | 44.40 | 44.40 | 2.78% | 76,260 |
| Dec 29, 2025 | 43.00 | 45.40 | 44.00 | 43.20 | 43.20 | -2.92% | 165,359 |
| Dec 24, 2025 | 45.38 | 45.60 | 44.60 | 44.50 | 44.50 | -0.89% | 112,542 |
| Dec 23, 2025 | 44.00 | 46.40 | 41.80 | 44.90 | 44.90 | 6.15% | 706,587 |
| Dec 22, 2025 | 40.00 | 43.21 | 36.60 | 42.30 | 42.30 | 7.63% | 373,474 |
| Dec 19, 2025 | 38.00 | 40.00 | 36.60 | 39.30 | 39.30 | 3.97% | 183,577 |
| Dec 18, 2025 | 40.00 | 40.00 | 36.60 | 37.80 | 37.80 | 1.89% | 41,199 |
| Dec 17, 2025 | 37.44 | 38.00 | 36.60 | 37.10 | 37.10 | -0.54% | 1,625 |
| Dec 16, 2025 | 38.60 | 38.60 | 36.60 | 37.30 | 37.30 | -1.32% | 28,267 |
| Dec 15, 2025 | 37.00 | 40.00 | 37.00 | 37.80 | 37.80 | -1.31% | 153,109 |
| Dec 12, 2025 | 38.00 | 40.00 | 37.00 | 38.30 | 38.30 | - | 251,158 |
| Dec 11, 2025 | 38.40 | 40.00 | 37.60 | 38.30 | 38.30 | -1.29% | 70,025 |
| Dec 10, 2025 | 38.00 | 40.40 | 37.20 | 38.80 | 38.80 | 5.72% | 272,907 |
| Dec 9, 2025 | 36.80 | 37.80 | 35.10 | 36.70 | 36.70 | 4.86% | 62,367 |
| Dec 8, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 150,452 |
| Dec 5, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 16,206 |
| Dec 4, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 81,644 |
| Dec 3, 2025 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 216,661 |
| Dec 2, 2025 | 34.00 | 35.60 | 33.00 | 34.00 | 34.00 | -2.86% | 115,895 |
| Dec 1, 2025 | 35.00 | 36.00 | 32.00 | 35.00 | 35.00 | 4.48% | 175,950 |
| Nov 28, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | -0.59% | 65,791 |
| Nov 27, 2025 | 35.00 | 35.00 | 32.00 | 33.70 | 33.70 | 2.12% | 105,503 |
| Nov 26, 2025 | 35.80 | 35.00 | 33.00 | 33.00 | 33.00 | -4.35% | 388,887 |
| Nov 25, 2025 | 35.60 | 38.00 | 34.00 | 34.50 | 34.50 | -4.96% | 207,546 |
| Nov 24, 2025 | 37.00 | 38.00 | 35.00 | 36.30 | 36.30 | -0.55% | 133,358 |
| Nov 21, 2025 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | -2.67% | 149,722 |
| Nov 20, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 420,454 |
| Nov 19, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 1.33% | 730,142 |
| Nov 18, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 35,515 |
| Nov 17, 2025 | 37.00 | 38.36 | 33.50 | 37.50 | 37.50 | 2.74% | 99,834 |
| Nov 14, 2025 | 36.50 | 37.00 | 35.00 | 36.50 | 36.50 | -3.18% | 483,720 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.25 | 37.70 | 37.70 | 0.53% | 58,481 |
| Nov 12, 2025 | 37.50 | 38.12 | 37.00 | 37.50 | 37.50 | 0.27% | 84,305 |
| Nov 11, 2025 | 38.50 | 39.00 | 36.00 | 37.40 | 37.40 | -2.86% | 290,222 |
| Nov 10, 2025 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | -3.75% | 220,147 |
| Nov 7, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 121,209 |
| Nov 6, 2025 | 42.50 | 43.00 | 39.50 | 40.00 | 40.00 | - | 1,236,210 |
| Nov 5, 2025 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 376,894 |
| Nov 4, 2025 | 44.50 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 549,059 |
| Nov 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 22,210 |
| Oct 31, 2025 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 325,440 |
| Oct 30, 2025 | 45.00 | 48.00 | 43.50 | 44.50 | 44.50 | 5.95% | 900,580 |
| Oct 29, 2025 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 4.48% | 429,547 |
| Oct 28, 2025 | 40.50 | 43.00 | 38.00 | 40.20 | 40.20 | -11.06% | 2,524,939 |
| Oct 27, 2025 | 44.50 | 47.00 | 38.00 | 45.20 | 45.20 | 1.57% | 6,992,551 |
| Oct 24, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 148,087 |
| Oct 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -3.51% | 212,364 |
| Oct 22, 2025 | 47.00 | 54.93 | 44.00 | 45.60 | 45.60 | -2.98% | 523,255 |
| Oct 21, 2025 | 49.50 | 50.00 | 45.80 | 47.00 | 47.00 | -5.05% | 272,388 |
| Oct 20, 2025 | 49.50 | 51.00 | 44.50 | 49.50 | 49.50 | 13.79% | 486,626 |
| Oct 17, 2025 | 47.50 | 51.00 | 42.00 | 43.50 | 43.50 | -11.22% | 301,134 |
| Oct 16, 2025 | 54.00 | 56.00 | 47.67 | 49.00 | 49.00 | -12.50% | 460,473 |
| Oct 15, 2025 | 58.50 | 62.00 | 55.00 | 56.00 | 56.00 | 5.66% | 1,077,945 |
| Oct 14, 2025 | 41.00 | 59.00 | 40.00 | 53.00 | 53.00 | 26.19% | 1,991,432 |
| Oct 13, 2025 | 39.50 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 362,179 |