Pulsar Helium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.430 | 1.450 | 1.400 | 1.430 | 1.430 | 119,700 |
| 2026-07-21 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 78,200 |
| 2026-07-20 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 105,400 |
| 2026-07-17 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 113,200 |
| 2026-07-16 | 1.580 | 1.580 | 1.470 | 1.480 | 1.480 | 211,300 |
| 2026-07-15 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 177,100 |
| 2026-07-14 | 1.490 | 1.570 | 1.490 | 1.550 | 1.550 | 193,100 |
| 2026-07-13 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 235,400 |
| 2026-07-10 | 1.510 | 1.590 | 1.510 | 1.550 | 1.550 | 97,800 |
| 2026-07-09 | 1.590 | 1.620 | 1.480 | 1.560 | 1.560 | 364,600 |
| 2026-07-08 | 1.430 | 1.600 | 1.430 | 1.530 | 1.530 | 733,700 |
| 2026-07-07 | 1.590 | 1.590 | 1.390 | 1.390 | 1.390 | 794,400 |
| 2026-07-06 | 1.630 | 1.670 | 1.550 | 1.570 | 1.570 | 196,800 |
| 2026-07-03 | 1.750 | 1.750 | 1.590 | 1.590 | 1.590 | 133,700 |
| 2026-07-02 | 1.610 | 1.760 | 1.610 | 1.720 | 1.720 | 560,800 |
| 2026-06-30 | 1.580 | 1.720 | 1.520 | 1.560 | 1.560 | 598,200 |
| 2026-06-29 | 1.500 | 1.580 | 1.490 | 1.500 | 1.500 | 523,900 |
| 2026-06-26 | 1.460 | 1.570 | 1.460 | 1.500 | 1.500 | 175,700 |
| 2026-06-25 | 1.420 | 1.500 | 1.400 | 1.500 | 1.500 | 253,700 |
| 2026-06-24 | 1.470 | 1.490 | 1.410 | 1.440 | 1.440 | 80,700 |
| 2026-06-23 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 167,900 |
| 2026-06-22 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 406,100 |
| 2026-06-19 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 197,300 |
| 2026-06-18 | 1.460 | 1.460 | 1.410 | 1.460 | 1.460 | 126,300 |
| 2026-06-17 | 1.380 | 1.530 | 1.370 | 1.470 | 1.470 | 640,300 |
| 2026-06-16 | 1.500 | 1.520 | 1.420 | 1.440 | 1.440 | 476,600 |
| 2026-06-15 | 1.610 | 1.630 | 1.490 | 1.590 | 1.590 | 419,900 |
| 2026-06-12 | 1.590 | 1.630 | 1.560 | 1.580 | 1.580 | 206,200 |
| 2026-06-11 | 1.600 | 1.660 | 1.560 | 1.590 | 1.590 | 244,300 |
| 2026-06-10 | 1.610 | 1.610 | 1.580 | 1.610 | 1.610 | 120,500 |
| 2026-06-09 | 1.670 | 1.740 | 1.550 | 1.670 | 1.670 | 439,400 |
| 2026-06-08 | 1.580 | 1.750 | 1.570 | 1.710 | 1.710 | 390,800 |
| 2026-06-05 | 1.650 | 1.650 | 1.510 | 1.580 | 1.580 | 161,800 |
| 2026-06-04 | 1.590 | 1.650 | 1.560 | 1.650 | 1.650 | 197,300 |
| 2026-06-03 | 1.530 | 1.660 | 1.530 | 1.590 | 1.590 | 281,300 |
| 2026-06-02 | 1.600 | 1.800 | 1.450 | 1.530 | 1.530 | 606,200 |
| 2026-06-01 | 1.760 | 1.780 | 1.640 | 1.710 | 1.710 | 560,400 |
| 2026-05-29 | 1.670 | 1.800 | 1.650 | 1.780 | 1.780 | 533,600 |
| 2026-05-28 | 1.520 | 1.720 | 1.520 | 1.650 | 1.650 | 642,100 |
| 2026-05-27 | 1.360 | 1.490 | 1.360 | 1.490 | 1.490 | 397,400 |
| 2026-05-26 | 1.400 | 1.440 | 1.380 | 1.400 | 1.400 | 188,900 |
| 2026-05-25 | 1.480 | 1.500 | 1.340 | 1.420 | 1.420 | 125,100 |
| 2026-05-22 | 1.360 | 1.490 | 1.280 | 1.460 | 1.460 | 784,600 |
| 2026-05-21 | 1.420 | 1.430 | 1.330 | 1.360 | 1.360 | 228,500 |
| 2026-05-20 | 1.430 | 1.460 | 1.310 | 1.450 | 1.450 | 727,400 |
| 2026-05-19 | 1.610 | 1.620 | 1.380 | 1.400 | 1.400 | 888,900 |
| 2026-05-15 | 1.580 | 1.610 | 1.550 | 1.570 | 1.570 | 179,000 |
| 2026-05-14 | 1.560 | 1.620 | 1.560 | 1.580 | 1.580 | 131,600 |
| 2026-05-13 | 1.560 | 1.620 | 1.530 | 1.600 | 1.600 | 251,900 |
| 2026-05-12 | 1.630 | 1.660 | 1.540 | 1.580 | 1.580 | 403,500 |
| 2026-05-11 | 1.580 | 1.690 | 1.560 | 1.640 | 1.640 | 587,800 |
| 2026-05-08 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 325,300 |
| 2026-05-07 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 384,900 |
| 2026-05-06 | 1.670 | 1.680 | 1.590 | 1.660 | 1.660 | 371,200 |
| 2026-05-05 | 1.720 | 1.760 | 1.690 | 1.720 | 1.720 | 348,400 |
| 2026-05-04 | 1.800 | 1.900 | 1.740 | 1.750 | 1.750 | 349,800 |
| 2026-05-01 | 1.720 | 1.830 | 1.720 | 1.820 | 1.820 | 329,300 |
| 2026-04-30 | 1.680 | 1.750 | 1.640 | 1.700 | 1.700 | 146,400 |
| 2026-04-29 | 1.710 | 1.740 | 1.640 | 1.640 | 1.640 | 142,600 |
| 2026-04-28 | 1.760 | 1.780 | 1.670 | 1.680 | 1.680 | 387,800 |
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.