Pulse Oil Corp. (TSXV:PUL)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
At close: Mar 9, 2026
Pulse Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,005,297 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 894,209 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,922 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,791 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,036,115 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 689,674 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,773 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,075 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 27,783 |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 88,493 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 765,162 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,364 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 3,698 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 4,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,100 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,306 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,601 |
| Feb 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 75,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 133,000 |
| 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 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151,340 |
| Oct 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 131,006 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,506 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,005 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,005 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 55,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 25,186 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,005 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 265,005 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350,005 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 506,962 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,860,000 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,092,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 20,027 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,450 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 150,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 108,688 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,500 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 167,738 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 25,000 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,906 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 21,556 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 45,799 |