Pulsar Helium Inc. (TSXV:PLSR)
Canada
· Delayed Price · Currency is CAD 1.680
-0.040 (-2.33%)
Apr 28, 2026, 3:59 PM EST
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -2.33% | 387,816 |
| Apr 27, 2026 | 1.63 | 1.75 | 1.59 | 1.72 | 1.72 | 7.50% | 897,961 |
| Apr 24, 2026 | 1.69 | 1.69 | 1.56 | 1.60 | 1.60 | -1.23% | 673,199 |
| Apr 23, 2026 | 1.60 | 1.64 | 1.53 | 1.62 | 1.62 | -4.71% | 1,966,785 |
| Apr 22, 2026 | 1.78 | 1.80 | 1.64 | 1.70 | 1.70 | -1.73% | 769,241 |
| Apr 21, 2026 | 1.82 | 1.85 | 1.70 | 1.73 | 1.73 | -3.89% | 500,662 |
| Apr 20, 2026 | 1.90 | 2.00 | 1.79 | 1.80 | 1.80 | -2.70% | 678,845 |
| Apr 17, 2026 | 1.88 | 1.91 | 1.75 | 1.85 | 1.85 | -4.15% | 870,084 |
| Apr 16, 2026 | 1.85 | 1.98 | 1.82 | 1.93 | 1.93 | 2.66% | 1,049,051 |
| Apr 15, 2026 | 1.97 | 2.02 | 1.85 | 1.88 | 1.88 | -2.08% | 768,397 |
| Apr 14, 2026 | 2.20 | 2.20 | 1.91 | 1.92 | 1.92 | -10.28% | 923,356 |
| Apr 13, 2026 | 2.00 | 2.31 | 1.93 | 2.14 | 2.14 | 12.04% | 2,308,354 |
| Apr 10, 2026 | 2.00 | 2.10 | 1.87 | 1.91 | 1.91 | -4.50% | 927,919 |
| Apr 9, 2026 | 2.10 | 2.15 | 1.93 | 2.00 | 2.00 | -6.54% | 657,290 |
| Apr 8, 2026 | 1.93 | 2.16 | 1.88 | 2.14 | 2.14 | 5.42% | 823,751 |
| Apr 7, 2026 | 2.27 | 2.38 | 2.01 | 2.03 | 2.03 | -6.45% | 1,151,772 |
| Apr 6, 2026 | 1.90 | 2.22 | 1.87 | 2.17 | 2.17 | 19.23% | 1,756,182 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | - | 883,910 |
| Apr 1, 2026 | 1.74 | 1.86 | 1.67 | 1.82 | 1.82 | 4.60% | 1,904,611 |
| Mar 31, 2026 | 2.15 | 2.24 | 1.67 | 1.74 | 1.74 | -25.00% | 5,614,587 |
| Mar 30, 2026 | 2.30 | 2.69 | 2.20 | 2.32 | 2.32 | 6.91% | 4,050,613 |
| Mar 27, 2026 | 1.80 | 2.33 | 1.70 | 2.17 | 2.17 | 24.00% | 2,874,212 |
| Mar 26, 2026 | 1.67 | 1.83 | 1.67 | 1.75 | 1.75 | 4.17% | 811,172 |
| Mar 25, 2026 | 1.67 | 1.75 | 1.64 | 1.68 | 1.68 | 1.20% | 807,770 |
| Mar 24, 2026 | 1.85 | 1.91 | 1.56 | 1.66 | 1.66 | -13.99% | 1,939,192 |
| Mar 23, 2026 | 1.60 | 1.98 | 1.60 | 1.93 | 1.93 | 23.72% | 992,711 |
| Mar 20, 2026 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | - | 713,911 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.50 | 1.56 | 1.56 | -2.50% | 504,490 |
| Mar 18, 2026 | 1.72 | 1.77 | 1.57 | 1.60 | 1.60 | -9.09% | 759,927 |
| Mar 17, 2026 | 1.75 | 1.78 | 1.70 | 1.76 | 1.76 | -1.68% | 474,339 |
| Mar 16, 2026 | 1.85 | 1.87 | 1.75 | 1.79 | 1.79 | -4.28% | 984,166 |
| Mar 13, 2026 | 1.75 | 1.87 | 1.70 | 1.87 | 1.87 | 4.47% | 1,047,059 |
| Mar 12, 2026 | 1.47 | 1.80 | 1.45 | 1.79 | 1.79 | 22.60% | 1,428,100 |
| Mar 11, 2026 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 301,282 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.42 | 1.48 | 1.48 | -2.63% | 522,137 |
| Mar 9, 2026 | 1.50 | 1.62 | 1.41 | 1.52 | 1.52 | -8.43% | 624,084 |
| Mar 6, 2026 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 4.40% | 756,041 |
| Mar 5, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | - | 370,995 |
| Mar 4, 2026 | 1.59 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 340,309 |
| Mar 3, 2026 | 1.58 | 1.60 | 1.51 | 1.57 | 1.57 | -1.26% | 403,376 |
| Mar 2, 2026 | 1.51 | 1.68 | 1.51 | 1.59 | 1.59 | 4.61% | 597,180 |
| Feb 27, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 387,109 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | - | 492,709 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 434,773 |
| Feb 24, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 350,717 |
| Feb 23, 2026 | 1.62 | 1.65 | 1.50 | 1.54 | 1.54 | -1.28% | 376,203 |
| Feb 20, 2026 | 1.52 | 1.64 | 1.50 | 1.56 | 1.56 | -0.64% | 774,256 |
| Feb 19, 2026 | 1.74 | 1.81 | 1.51 | 1.57 | 1.57 | -12.29% | 779,270 |
| Feb 18, 2026 | 1.80 | 1.84 | 1.71 | 1.79 | 1.79 | -2.19% | 230,637 |
| Feb 17, 2026 | 1.92 | 1.94 | 1.81 | 1.83 | 1.83 | -4.19% | 522,942 |
| Feb 13, 2026 | 1.88 | 1.95 | 1.84 | 1.91 | 1.91 | 4.37% | 276,837 |
| Feb 12, 2026 | 1.88 | 1.94 | 1.80 | 1.83 | 1.83 | -5.18% | 587,929 |
| Feb 11, 2026 | 1.81 | 1.95 | 1.79 | 1.93 | 1.93 | 6.63% | 440,237 |
| Feb 10, 2026 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 6.47% | 98,100 |
| Feb 9, 2026 | 1.78 | 1.89 | 1.69 | 1.70 | 1.70 | 3.03% | 422,163 |
| Feb 6, 2026 | 1.64 | 1.83 | 1.64 | 1.65 | 1.65 | 1.85% | 410,676 |
| Feb 5, 2026 | 1.65 | 1.73 | 1.62 | 1.62 | 1.62 | -3.57% | 159,060 |
| Feb 4, 2026 | 1.68 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 236,401 |
| Feb 3, 2026 | 1.49 | 1.72 | 1.49 | 1.70 | 1.70 | 8.97% | 360,137 |
| Feb 2, 2026 | 1.52 | 1.60 | 1.48 | 1.56 | 1.56 | 1.96% | 146,065 |
| Jan 30, 2026 | 1.49 | 1.60 | 1.43 | 1.53 | 1.53 | -2.55% | 430,775 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.52 | 1.57 | 1.57 | -5.99% | 463,631 |
| Jan 28, 2026 | 1.69 | 1.73 | 1.62 | 1.67 | 1.67 | -4.57% | 363,606 |
| Jan 27, 2026 | 1.70 | 1.78 | 1.62 | 1.75 | 1.75 | 4.17% | 434,123 |
| Jan 26, 2026 | 1.72 | 1.80 | 1.61 | 1.68 | 1.68 | -6.15% | 686,375 |
| Jan 23, 2026 | 1.60 | 1.84 | 1.51 | 1.79 | 1.79 | 14.01% | 579,726 |
| Jan 22, 2026 | 1.59 | 1.63 | 1.43 | 1.57 | 1.57 | -4.85% | 535,946 |
| Jan 21, 2026 | 1.80 | 1.85 | 1.53 | 1.65 | 1.65 | -9.34% | 847,850 |
| Jan 20, 2026 | 1.35 | 2.04 | 1.32 | 1.82 | 1.82 | 30.00% | 2,188,653 |
| Jan 19, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 21.74% | 1,079,704 |
| Jan 16, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 140,593 |
| Jan 15, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 121,672 |
| Jan 14, 2026 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | - | 320,983 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.07 | 1.13 | 1.13 | -5.83% | 668,625 |
| Jan 12, 2026 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 8.11% | 483,610 |
| Jan 9, 2026 | 1.06 | 1.15 | 1.05 | 1.11 | 1.11 | 5.71% | 445,326 |
| Jan 8, 2026 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | - | 124,885 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -4.55% | 240,326 |
| Jan 6, 2026 | 1.01 | 1.13 | 1.00 | 1.10 | 1.10 | 5.77% | 684,566 |
| Jan 5, 2026 | 0.87 | 1.04 | 0.86 | 1.04 | 1.04 | 20.93% | 793,487 |
| Jan 2, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -2.27% | 136,937 |
| Dec 31, 2025 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -5.38% | 73,432 |
| Dec 30, 2025 | 0.85 | 0.93 | 0.80 | 0.93 | 0.93 | 9.41% | 334,762 |
| Dec 29, 2025 | 0.86 | 0.91 | 0.81 | 0.85 | 0.85 | -4.49% | 540,065 |
| Dec 24, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 5.95% | 127,494 |
| Dec 23, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | - | 280,350 |
| Dec 22, 2025 | 0.75 | 0.88 | 0.75 | 0.84 | 0.84 | 10.53% | 366,631 |
| Dec 19, 2025 | 0.76 | 0.80 | 0.73 | 0.76 | 0.76 | -5.00% | 159,926 |
| Dec 18, 2025 | 0.68 | 0.80 | 0.68 | 0.80 | 0.80 | 17.65% | 146,362 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 184,810 |
| Dec 16, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 102,455 |
| Dec 15, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -2.78% | 129,819 |
| Dec 12, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -1.37% | 179,047 |
| Dec 11, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | 51,662 |
| Dec 10, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 79,357 |
| Dec 9, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 236,461 |
| Dec 8, 2025 | 0.66 | 0.71 | 0.63 | 0.70 | 0.70 | 12.90% | 545,614 |
| Dec 5, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 296,972 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 85,169 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -8.57% | 122,061 |