Pulse Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.025	0.025	0.025	0.025	0.025	0
2024-05-29	0.025	0.025	0.025	0.025	0.025	50,000
2024-05-28	0.025	0.025	0.025	0.025	0.025	1,719
2024-05-27	0.030	0.030	0.030	0.030	0.030	0
2024-05-24	0.030	0.030	0.030	0.030	0.030	10,000
2024-05-23	0.030	0.030	0.030	0.030	0.030	317,000
2024-05-22	0.035	0.035	0.030	0.030	0.030	454,005
2024-05-21	0.030	0.030	0.030	0.030	0.030	9,500
2024-05-17	0.035	0.035	0.035	0.035	0.035	284,500
2024-05-16	0.035	0.035	0.035	0.035	0.035	81,000
2024-05-15	0.040	0.040	0.040	0.040	0.040	2,500
2024-05-14	0.035	0.035	0.035	0.035	0.035	26,000
2024-05-13	0.035	0.035	0.035	0.035	0.035	43,000
2024-05-10	0.035	0.035	0.035	0.035	0.035	255,000
2024-05-09	0.030	0.030	0.030	0.030	0.030	0
2024-05-08	0.030	0.030	0.030	0.030	0.030	0
2024-05-07	0.030	0.030	0.030	0.030	0.030	11,000
2024-05-06	0.035	0.035	0.035	0.035	0.035	0
2024-05-03	0.035	0.035	0.035	0.035	0.035	0
2024-05-02	0.035	0.035	0.035	0.035	0.035	0
2024-05-01	0.035	0.035	0.035	0.035	0.035	18,420
2024-04-30	0.035	0.035	0.030	0.030	0.030	159,120
2024-04-29	0.035	0.040	0.035	0.035	0.035	1,060,222
2024-04-26	0.040	0.040	0.035	0.035	0.035	549,364
2024-04-25	0.030	0.030	0.030	0.030	0.030	293,606
2024-04-24	0.035	0.035	0.030	0.030	0.030	1,016,000
2024-04-23	0.035	0.035	0.035	0.035	0.035	169,020
2024-04-22	0.040	0.040	0.035	0.035	0.035	988,001
2024-04-19	0.040	0.040	0.040	0.040	0.040	0
2024-04-18	0.045	0.045	0.040	0.040	0.040	167,020
2024-04-17	0.050	0.050	0.045	0.045	0.045	506,000
2024-04-16	0.045	0.045	0.045	0.045	0.045	40,000
2024-04-15	0.050	0.050	0.050	0.050	0.050	30,000
2024-04-12	0.040	0.050	0.040	0.050	0.050	496,000
2024-04-11	0.040	0.040	0.040	0.040	0.040	69,000
2024-04-10	0.045	0.045	0.045	0.045	0.045	0
2024-04-09	0.045	0.045	0.045	0.045	0.045	28,000
2024-04-08	0.045	0.045	0.045	0.045	0.045	2,728
2024-04-05	0.045	0.045	0.045	0.045	0.045	15,450
2024-04-04	0.040	0.040	0.040	0.040	0.040	0
2024-04-03	0.045	0.045	0.040	0.040	0.040	573,679
2024-04-02	0.045	0.045	0.045	0.045	0.045	0
2024-04-01	0.045	0.045	0.045	0.045	0.045	0
2024-03-28	0.045	0.045	0.045	0.045	0.045	116,000
2024-03-27	0.045	0.045	0.040	0.040	0.040	81,500
2024-03-26	0.040	0.040	0.040	0.040	0.040	0
2024-03-25	0.040	0.040	0.040	0.040	0.040	4,750
2024-03-22	0.045	0.045	0.045	0.045	0.045	0
2024-03-21	0.045	0.045	0.045	0.045	0.045	4,223
2024-03-20	0.045	0.045	0.045	0.045	0.045	15,394
2024-03-19	0.045	0.045	0.045	0.045	0.045	15,001
2024-03-18	0.040	0.050	0.040	0.050	0.050	179,464
2024-03-15	0.050	0.050	0.045	0.050	0.050	159,000
2024-03-14	0.050	0.050	0.050	0.050	0.050	3,000
2024-03-13	0.045	0.045	0.045	0.045	0.045	100,000
2024-03-12	0.045	0.050	0.045	0.045	0.045	139,500
2024-03-11	0.045	0.045	0.045	0.045	0.045	37,000
2024-03-08	0.040	0.040	0.040	0.040	0.040	150,000
2024-03-07	0.040	0.040	0.040	0.040	0.040	0
2024-03-06	0.040	0.040	0.040	0.040	0.040	133,000

← NewerPage 11 of 21 · 1,255 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.