Skip to main content
Pulsar Helium Inc. (TSXV:PLSR)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.030 (-4.62%)
At close: Dec 5, 2025

Pulsar Helium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.650.650.620.620.62-4.62%296,972
Dec 4, 20250.650.650.640.650.651.56%85,169
Dec 3, 20250.670.670.640.640.64-8.57%122,061
Dec 2, 20250.660.700.650.700.704.48%117,441
Dec 1, 20250.660.680.650.670.673.08%202,260
Nov 28, 20250.630.680.630.650.653.17%92,203
Nov 27, 20250.640.640.620.630.63-3.08%31,650
Nov 26, 20250.630.650.620.650.653.17%384,810
Nov 25, 20250.670.670.590.630.63-7.35%333,200
Nov 24, 20250.680.690.650.680.681.49%276,857
Nov 21, 20250.670.680.650.670.67-1.47%119,037
Nov 20, 20250.700.710.670.680.68-4.23%96,233
Nov 19, 20250.720.720.680.710.71-1.39%668,631
Nov 18, 20250.700.730.700.720.722.86%271,852
Nov 17, 20250.690.720.670.700.70-2.78%309,760
Nov 14, 20250.640.720.640.720.7212.50%509,661
Nov 13, 20250.710.710.520.640.64-9.86%664,628
Nov 12, 20250.710.720.700.710.71-1.39%337,147
Nov 11, 20250.720.720.710.720.72-123,940
Nov 10, 20250.720.740.700.720.72-1.37%266,861
Nov 7, 20250.740.740.720.730.73-109,405
Nov 6, 20250.740.750.730.730.73-242,329
Nov 5, 20250.740.750.730.730.73-2.67%111,784
Nov 4, 20250.790.790.710.750.75-7.41%489,803
Nov 3, 20250.800.830.790.810.81-267,148
Oct 31, 20250.820.850.800.810.81-1.22%286,465
Oct 30, 20250.860.860.800.820.82-1.20%349,885
Oct 29, 20250.830.850.800.830.83-192,129
Oct 28, 20250.790.890.790.830.83-12.63%785,176
Oct 27, 20250.951.000.900.950.95-1.04%443,267
Oct 24, 20250.950.980.890.960.961.05%235,635
Oct 23, 20250.851.010.850.950.956.74%356,625
Oct 22, 20250.960.990.880.890.89-7.29%347,501
Oct 21, 20250.981.020.920.960.96-6.80%299,782
Oct 20, 20250.991.040.931.031.03-0.96%675,102
Oct 17, 20250.801.040.801.041.0418.18%461,163
Oct 16, 20250.990.990.830.880.88-15.38%354,551
Oct 15, 20251.181.191.001.041.04-12.61%473,218
Oct 14, 20250.911.190.911.191.1970.00%1,112,350
Oct 10, 20250.660.800.660.700.706.06%902,283
Oct 9, 20250.640.670.600.660.663.13%192,359
Oct 8, 20250.650.660.630.640.64-4.48%225,436
Oct 7, 20250.670.690.630.670.67-2.90%448,309
Oct 6, 20250.630.700.610.690.6913.11%405,127
Oct 3, 20250.680.680.600.610.61-10.29%388,235
Oct 2, 20250.640.700.630.680.6811.48%635,821
Oct 1, 20250.580.610.530.610.6135.56%2,263,985
Sep 30, 20250.450.450.440.450.451.12%23,812
Sep 29, 20250.450.450.450.450.45-82,147
Sep 26, 20250.440.450.440.450.451.14%182,452
Sep 25, 20250.450.450.430.440.44-1.12%176,192
Sep 24, 20250.450.450.440.450.45-1.11%37,120
Sep 23, 20250.460.460.440.450.45-100,150
Sep 22, 20250.460.460.450.450.45-2.17%96,504
Sep 19, 20250.450.470.440.460.464.55%617,250
Sep 18, 20250.440.450.430.440.44-1.12%33,600
Sep 17, 20250.430.450.430.450.451.14%110,557
Sep 16, 20250.440.450.430.440.441.15%181,500
Sep 15, 20250.450.450.440.440.44-2.25%36,850
Sep 12, 20250.440.480.440.450.45-116,699
Sep 11, 20250.440.450.440.450.451.14%138,469
Sep 10, 20250.440.440.440.440.44-1.12%163,454
Sep 9, 20250.440.450.430.450.451.14%208,500
Sep 8, 20250.440.450.430.440.44-226,759
Sep 5, 20250.450.450.440.440.44-3.30%84,400
Sep 4, 20250.440.460.430.460.463.41%70,575
Sep 3, 20250.420.440.420.440.443.53%231,000
Sep 2, 20250.440.440.420.430.43-5.56%219,111
Aug 29, 20250.450.450.430.450.451.12%198,922
Aug 28, 20250.460.460.440.450.45-2.20%64,615
Aug 27, 20250.470.470.450.460.46-4.21%243,786
Aug 26, 20250.480.480.470.480.48-1.04%138,000
Aug 25, 20250.480.480.470.480.481.05%154,578
Aug 22, 20250.470.480.470.480.481.06%110,368
Aug 21, 20250.470.490.440.470.47-547,804
Aug 20, 20250.540.540.470.470.47-12.96%706,656
Aug 19, 20250.530.540.520.540.543.85%164,294
Aug 18, 20250.530.540.520.520.527.22%1,030,819
Aug 15, 20250.490.500.490.490.491.04%84,320
Aug 14, 20250.490.500.480.480.48-2.04%97,711
Aug 13, 20250.500.500.490.490.49-2.00%221,119
Aug 12, 20250.500.500.500.500.50-26,500
Aug 11, 20250.490.500.490.500.502.04%23,501
Aug 8, 20250.490.490.490.490.49-1.01%31,512
Aug 7, 20250.490.500.490.500.504.21%56,307
Aug 6, 20250.500.500.480.480.48-4.04%53,468
Aug 5, 20250.500.500.500.500.50-2,100
Aug 1, 20250.490.500.490.500.501.02%1,580
Jul 31, 20250.500.500.490.490.49-2.00%30,600
Jul 30, 20250.500.500.500.500.50-14,084
Jul 29, 20250.500.500.500.500.502.04%99,851
Jul 28, 20250.510.510.490.490.49-3.92%26,000
Jul 25, 20250.500.510.490.510.512.00%138,505
Jul 24, 20250.500.510.500.500.50-29,833
Jul 23, 20250.520.520.500.500.50-3.85%44,557
Jul 22, 20250.520.520.520.520.52-17,238
Jul 21, 20250.510.520.500.520.52-8,500
Jul 18, 20250.520.520.510.520.521.96%43,772
Jul 17, 20250.510.520.510.510.512.00%51,681
Jul 16, 20250.520.520.500.500.50-3.85%48,657