Pulsar Helium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.230 | 1.240 | 1.160 | 1.190 | 1.190 | 76,007 |
| 2024-05-28 | 1.140 | 1.250 | 1.140 | 1.230 | 1.230 | 150,392 |
| 2024-05-27 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 9,006 |
| 2024-05-24 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 88,009 |
| 2024-05-23 | 1.200 | 1.200 | 1.130 | 1.160 | 1.160 | 103,176 |
| 2024-05-22 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 150,089 |
| 2024-05-21 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 324,179 |
| 2024-05-17 | 1.070 | 1.180 | 1.060 | 1.170 | 1.170 | 338,607 |
| 2024-05-16 | 1.070 | 1.100 | 1.040 | 1.070 | 1.070 | 80,383 |
| 2024-05-15 | 1.160 | 1.180 | 1.070 | 1.070 | 1.070 | 100,459 |
| 2024-05-14 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 248,539 |
| 2024-05-13 | 1.170 | 1.180 | 1.020 | 1.140 | 1.140 | 487,098 |
| 2024-05-10 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 197,945 |
| 2024-05-09 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 132,828 |
| 2024-05-08 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 141,984 |
| 2024-05-07 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 152,313 |
| 2024-05-06 | 1.320 | 1.320 | 1.170 | 1.210 | 1.210 | 197,190 |
| 2024-05-03 | 1.200 | 1.310 | 1.190 | 1.300 | 1.300 | 194,689 |
| 2024-05-02 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 38,016 |
| 2024-05-01 | 1.200 | 1.240 | 1.190 | 1.200 | 1.200 | 42,534 |
| 2024-04-30 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 19,802 |
| 2024-04-29 | 1.220 | 1.250 | 1.190 | 1.190 | 1.190 | 48,934 |
| 2024-04-26 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 110,278 |
| 2024-04-25 | 1.200 | 1.240 | 1.170 | 1.200 | 1.200 | 119,000 |
| 2024-04-24 | 1.250 | 1.260 | 1.140 | 1.180 | 1.180 | 155,085 |
| 2024-04-23 | 1.290 | 1.300 | 1.220 | 1.250 | 1.250 | 76,528 |
| 2024-04-22 | 1.200 | 1.350 | 1.200 | 1.310 | 1.310 | 169,055 |
| 2024-04-19 | 1.190 | 1.200 | 1.130 | 1.200 | 1.200 | 104,821 |
| 2024-04-18 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 81,187 |
| 2024-04-17 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 73,899 |
| 2024-04-16 | 1.200 | 1.210 | 1.160 | 1.190 | 1.190 | 33,099 |
| 2024-04-15 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 60,358 |
| 2024-04-12 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 40,481 |
| 2024-04-11 | 1.160 | 1.210 | 1.150 | 1.200 | 1.200 | 128,681 |
| 2024-04-10 | 1.290 | 1.300 | 1.160 | 1.180 | 1.180 | 239,640 |
| 2024-04-09 | 1.180 | 1.350 | 1.180 | 1.290 | 1.290 | 238,580 |
| 2024-04-08 | 1.180 | 1.270 | 1.150 | 1.180 | 1.180 | 155,455 |
| 2024-04-05 | 1.190 | 1.220 | 1.120 | 1.150 | 1.150 | 152,368 |
| 2024-04-04 | 1.310 | 1.360 | 1.130 | 1.190 | 1.190 | 182,437 |
| 2024-04-03 | 1.050 | 1.330 | 1.040 | 1.270 | 1.270 | 360,765 |
| 2024-04-02 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 38,135 |
| 2024-04-01 | 0.990 | 1.050 | 0.980 | 1.030 | 1.030 | 117,920 |
| 2024-03-28 | 1.040 | 1.060 | 0.920 | 0.960 | 0.960 | 101,542 |
| 2024-03-27 | 0.980 | 1.070 | 0.980 | 1.040 | 1.040 | 82,463 |
| 2024-03-26 | 1.120 | 1.130 | 0.960 | 1.000 | 1.000 | 248,254 |
| 2024-03-25 | 1.200 | 1.220 | 1.110 | 1.150 | 1.150 | 175,279 |
| 2024-03-22 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 68,903 |
| 2024-03-21 | 1.130 | 1.270 | 1.130 | 1.250 | 1.250 | 122,401 |
| 2024-03-20 | 1.180 | 1.240 | 1.130 | 1.130 | 1.130 | 78,891 |
| 2024-03-19 | 1.250 | 1.270 | 1.080 | 1.170 | 1.170 | 196,023 |
| 2024-03-18 | 1.370 | 1.430 | 1.150 | 1.220 | 1.220 | 352,412 |
| 2024-03-15 | 1.330 | 1.410 | 1.310 | 1.350 | 1.350 | 287,995 |
| 2024-03-14 | 1.370 | 1.390 | 1.240 | 1.330 | 1.330 | 334,636 |
| 2024-03-13 | 1.320 | 1.420 | 1.290 | 1.410 | 1.410 | 185,523 |
| 2024-03-12 | 1.380 | 1.500 | 1.280 | 1.280 | 1.280 | 510,000 |
| 2024-03-11 | 1.410 | 1.520 | 1.360 | 1.440 | 1.440 | 372,895 |
| 2024-03-08 | 1.380 | 1.500 | 1.300 | 1.380 | 1.380 | 512,028 |
| 2024-03-07 | 1.400 | 1.570 | 1.280 | 1.310 | 1.310 | 358,685 |
| 2024-03-06 | 1.130 | 1.450 | 1.130 | 1.340 | 1.340 | 676,837 |
| 2024-03-05 | 1.640 | 1.650 | 1.070 | 1.080 | 1.080 | 732,583 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.