Pulse Oil Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.035	0.035	0.035	0.035	0.035	0
2023-09-11	0.040	0.040	0.035	0.035	0.035	374,006
2023-09-08	0.045	0.045	0.045	0.045	0.045	39,000
2023-09-07	0.045	0.045	0.045	0.045	0.045	74,000
2023-09-06	0.045	0.045	0.045	0.045	0.045	108,000
2023-09-05	0.045	0.045	0.045	0.045	0.045	76,000
2023-09-01	0.040	0.040	0.040	0.040	0.040	68,000
2023-08-31	0.040	0.040	0.040	0.040	0.040	351,000
2023-08-30	0.040	0.040	0.040	0.040	0.040	50,000
2023-08-29	0.045	0.045	0.045	0.045	0.045	86,000
2023-08-28	0.040	0.040	0.040	0.040	0.040	76,000
2023-08-25	0.040	0.040	0.040	0.040	0.040	71,000
2023-08-24	0.040	0.040	0.040	0.040	0.040	35,000
2023-08-23	0.040	0.040	0.040	0.040	0.040	595,427
2023-08-22	0.040	0.040	0.040	0.040	0.040	19,000
2023-08-21	0.040	0.040	0.040	0.040	0.040	22,100
2023-08-18	0.045	0.045	0.045	0.045	0.045	0
2023-08-17	0.045	0.045	0.045	0.045	0.045	0
2023-08-16	0.045	0.045	0.045	0.045	0.045	0
2023-08-15	0.045	0.045	0.045	0.045	0.045	0
2023-08-14	0.040	0.045	0.040	0.045	0.045	51,000
2023-08-11	0.040	0.040	0.040	0.040	0.040	201,000
2023-08-10	0.040	0.040	0.040	0.040	0.040	155,300
2023-08-09	0.040	0.040	0.040	0.040	0.040	7,000
2023-08-08	0.045	0.045	0.040	0.045	0.045	82,171
2023-08-04	0.045	0.045	0.040	0.040	0.040	441,000
2023-08-03	0.045	0.045	0.045	0.045	0.045	79,000
2023-08-02	0.045	0.045	0.045	0.045	0.045	21,000
2023-08-01	0.045	0.045	0.045	0.045	0.045	24,000
2023-07-31	0.045	0.045	0.045	0.045	0.045	5,000
2023-07-28	0.040	0.045	0.040	0.045	0.045	12,000
2023-07-27	0.045	0.045	0.045	0.045	0.045	0
2023-07-26	0.045	0.045	0.045	0.045	0.045	17,000
2023-07-25	0.045	0.045	0.045	0.045	0.045	0
2023-07-24	0.045	0.045	0.045	0.045	0.045	99,000
2023-07-21	0.045	0.045	0.045	0.045	0.045	0
2023-07-20	0.045	0.045	0.045	0.045	0.045	0
2023-07-19	0.045	0.045	0.045	0.045	0.045	5,000
2023-07-18	0.035	0.040	0.035	0.040	0.040	78,000
2023-07-17	0.040	0.040	0.040	0.040	0.040	65,000
2023-07-14	0.040	0.040	0.035	0.035	0.035	119,000
2023-07-13	0.040	0.040	0.040	0.040	0.040	1,065,000
2023-07-12	0.040	0.040	0.040	0.040	0.040	0
2023-07-11	0.040	0.040	0.040	0.040	0.040	82,000
2023-07-10	0.045	0.045	0.045	0.045	0.045	36,572
2023-07-07	0.045	0.045	0.045	0.045	0.045	0
2023-07-06	0.045	0.045	0.045	0.045	0.045	0
2023-07-05	0.045	0.045	0.045	0.045	0.045	30,000
2023-07-04	0.045	0.045	0.040	0.040	0.040	12,271
2023-06-30	0.040	0.045	0.040	0.045	0.045	266,000
2023-06-29	0.040	0.040	0.040	0.040	0.040	3,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	89,500
2023-06-27	0.045	0.045	0.045	0.045	0.045	1,000
2023-06-26	0.045	0.045	0.045	0.045	0.045	0
2023-06-23	0.045	0.045	0.045	0.045	0.045	1,000
2023-06-22	0.045	0.045	0.035	0.040	0.040	30,000
2023-06-21	0.040	0.045	0.040	0.045	0.045	153,000
2023-06-20	0.035	0.035	0.035	0.035	0.035	42,000
2023-06-19	0.040	0.045	0.040	0.045	0.045	108,050
2023-06-16	0.040	0.040	0.040	0.040	0.040	1,000

← NewerPage 14 of 21 · 1,260 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.