Pulsar Helium Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.290	1.700	1.220	1.590	1.590	1,913,669
2024-03-01	0.760	1.060	0.750	1.000	1.000	653,849
2024-02-29	0.640	0.770	0.570	0.770	0.770	894,832
2024-02-28	0.520	0.550	0.495	0.530	0.530	67,112
2024-02-27	0.520	0.550	0.470	0.550	0.550	108,210
2024-02-26	0.550	0.550	0.530	0.530	0.530	132,555
2024-02-23	0.510	0.530	0.435	0.530	0.530	308,684
2024-02-22	0.540	0.560	0.495	0.540	0.540	290,071
2024-02-21	0.490	0.540	0.490	0.520	0.520	269,244
2024-02-20	0.500	0.530	0.485	0.485	0.485	160,229
2024-02-16	0.445	0.490	0.440	0.485	0.485	134,827
2024-02-15	0.430	0.440	0.420	0.435	0.435	54,500
2024-02-14	0.420	0.425	0.420	0.425	0.425	32,000
2024-02-13	0.425	0.425	0.360	0.425	0.425	229,008
2024-02-12	0.435	0.435	0.430	0.435	0.435	122,318
2024-02-09	0.450	0.450	0.430	0.430	0.430	101,846
2024-02-08	0.440	0.480	0.440	0.480	0.480	139,500
2024-02-07	0.450	0.450	0.430	0.440	0.440	80,600
2024-02-06	0.440	0.450	0.440	0.450	0.450	123,400
2024-02-05	0.450	0.450	0.420	0.440	0.440	149,600
2024-02-02	0.415	0.440	0.415	0.420	0.420	127,297
2024-02-01	0.450	0.450	0.390	0.400	0.400	89,643
2024-01-31	0.440	0.450	0.440	0.450	0.450	101,133
2024-01-30	0.440	0.450	0.430	0.440	0.440	212,145
2024-01-29	0.410	0.440	0.410	0.440	0.440	71,450
2024-01-26	0.380	0.410	0.380	0.395	0.395	218,930
2024-01-25	0.375	0.380	0.375	0.375	0.375	27,615
2024-01-24	0.380	0.380	0.375	0.375	0.375	16,015
2024-01-23	0.360	0.380	0.360	0.380	0.380	35,667
2024-01-22	0.380	0.380	0.340	0.340	0.340	136,890
2024-01-19	0.350	0.380	0.340	0.380	0.380	59,500
2024-01-18	0.350	0.370	0.340	0.340	0.340	25,776
2024-01-17	0.370	0.370	0.360	0.360	0.360	9,000
2024-01-16	0.330	0.370	0.325	0.370	0.370	40,600
2024-01-15	0.355	0.355	0.330	0.330	0.330	50,600
2024-01-12	0.365	0.365	0.330	0.360	0.360	33,075
2024-01-11	0.370	0.370	0.370	0.370	0.370	500
2024-01-10	0.390	0.440	0.380	0.380	0.380	101,890
2024-01-09	0.335	0.400	0.335	0.370	0.370	72,040
2024-01-08	0.280	0.335	0.275	0.330	0.330	227,572
2024-01-05	0.325	0.330	0.305	0.305	0.305	65,006
2024-01-04	0.290	0.340	0.290	0.330	0.330	133,500
2024-01-03	0.315	0.315	0.290	0.290	0.290	36,000
2024-01-02	0.300	0.325	0.300	0.315	0.315	147,371
2023-12-29	0.325	0.325	0.290	0.295	0.295	73,412
2023-12-28	0.345	0.355	0.320	0.325	0.325	54,700
2023-12-27	0.330	0.345	0.325	0.340	0.340	81,366
2023-12-22	0.340	0.345	0.300	0.330	0.330	74,950
2023-12-21	0.340	0.340	0.330	0.340	0.340	12,159
2023-12-20	0.380	0.380	0.330	0.340	0.340	148,230
2023-12-19	0.360	0.390	0.360	0.380	0.380	209,529
2023-12-18	0.340	0.360	0.335	0.360	0.360	118,894
2023-12-15	0.340	0.340	0.310	0.335	0.335	114,840
2023-12-14	0.300	0.430	0.300	0.340	0.340	228,230
2023-12-13	0.245	0.350	0.245	0.315	0.315	294,938
2023-12-12	0.250	0.250	0.240	0.250	0.250	165,933
2023-12-11	0.230	0.250	0.230	0.250	0.250	32,600
2023-12-08	0.230	0.250	0.200	0.220	0.220	147,000
2023-12-07	0.230	0.230	0.230	0.230	0.230	14,000
2023-12-06	0.260	0.260	0.240	0.245	0.245	223,900

← NewerPage 12 of 14 · 797 trading daysOlder →

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.