Pulsar Helium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 93.000 | 95.800 | 89.764 | 91.800 | 91.800 | 55,854 |
| 2026-04-28 | 92.000 | 97.000 | 90.200 | 92.200 | 92.200 | 429,575 |
| 2026-04-27 | 95.000 | 95.800 | 87.000 | 90.400 | 90.400 | 182,692 |
| 2026-04-24 | 90.000 | 97.000 | 87.000 | 89.000 | 89.000 | 1,019,402 |
| 2026-04-23 | 91.000 | 94.800 | 83.200 | 84.600 | 84.600 | 912,785 |
| 2026-04-22 | 102.00 | 102.00 | 89.200 | 92.400 | 92.400 | 589,937 |
| 2026-04-21 | 108.00 | 108.00 | 93.692 | 97.000 | 97.000 | 422,765 |
| 2026-04-20 | 100.00 | 107.00 | 99.000 | 102.00 | 102.00 | 438,934 |
| 2026-04-17 | 106.00 | 107.00 | 95.000 | 99.000 | 99.000 | 711,063 |
| 2026-04-16 | 102.00 | 106.00 | 95.200 | 106.00 | 106.00 | 762,610 |
| 2026-04-15 | 107.00 | 110.00 | 102.00 | 104.50 | 104.50 | 522,517 |
| 2026-04-14 | 119.00 | 120.00 | 104.00 | 106.00 | 106.00 | 733,527 |
| 2026-04-13 | 111.00 | 125.00 | 105.00 | 120.50 | 120.50 | 1,122,323 |
| 2026-04-10 | 110.00 | 111.00 | 103.00 | 104.00 | 104.00 | 348,584 |
| 2026-04-09 | 110.00 | 117.50 | 105.00 | 109.50 | 109.50 | 457,259 |
| 2026-04-08 | 109.00 | 113.00 | 96.000 | 108.00 | 108.00 | 998,088 |
| 2026-04-07 | 116.00 | 128.00 | 115.00 | 117.00 | 117.00 | 1,275,435 |
| 2026-04-02 | 102.00 | 112.00 | 94.000 | 104.00 | 104.00 | 1,409,679 |
| 2026-04-01 | 98.000 | 101.00 | 90.000 | 100.00 | 100.00 | 913,166 |
| 2026-03-31 | 130.00 | 134.00 | 91.500 | 95.000 | 95.000 | 2,190,949 |
| 2026-03-30 | 112.00 | 146.00 | 110.00 | 136.00 | 136.00 | 2,338,498 |
| 2026-03-27 | 96.500 | 107.00 | 90.000 | 103.00 | 103.00 | 1,008,557 |
| 2026-03-26 | 94.500 | 100.00 | 89.500 | 95.500 | 95.500 | 767,806 |
| 2026-03-25 | 89.000 | 95.000 | 88.350 | 90.000 | 90.000 | 582,511 |
| 2026-03-24 | 102.00 | 105.00 | 85.000 | 90.000 | 90.000 | 936,492 |
| 2026-03-23 | 84.500 | 98.000 | 82.000 | 95.500 | 95.500 | 717,673 |
| 2026-03-20 | 87.000 | 90.000 | 82.500 | 82.500 | 82.500 | 536,873 |
| 2026-03-19 | 88.000 | 88.000 | 79.080 | 85.000 | 85.000 | 800,753 |
| 2026-03-18 | 99.000 | 99.000 | 85.610 | 86.000 | 86.000 | 584,101 |
| 2026-03-17 | 99.000 | 103.00 | 90.000 | 95.000 | 95.000 | 334,701 |
| 2026-03-16 | 100.00 | 103.00 | 95.500 | 98.000 | 98.000 | 1,330,576 |
| 2026-03-13 | 94.000 | 98.000 | 89.500 | 97.000 | 97.000 | 983,759 |
| 2026-03-12 | 81.000 | 85.000 | 78.500 | 85.000 | 85.000 | 656,899 |
| 2026-03-11 | 82.000 | 85.000 | 76.000 | 80.000 | 80.000 | 483,846 |
| 2026-03-10 | 84.000 | 87.000 | 79.000 | 80.000 | 80.000 | 551,829 |
| 2026-03-09 | 90.000 | 90.500 | 81.000 | 84.000 | 84.000 | 967,801 |
| 2026-03-06 | 84.500 | 90.000 | 84.000 | 89.000 | 89.000 | 517,990 |
| 2026-03-05 | 88.000 | 89.000 | 84.000 | 84.500 | 84.500 | 123,446 |
| 2026-03-04 | 87.000 | 90.000 | 84.000 | 88.000 | 88.000 | 531,701 |
| 2026-03-03 | 84.000 | 87.000 | 83.000 | 84.000 | 84.000 | 726,787 |
| 2026-03-02 | 83.000 | 83.000 | 80.500 | 82.000 | 82.000 | 105,883 |
| 2026-02-27 | 81.000 | 83.040 | 80.000 | 81.000 | 81.000 | 608,672 |
| 2026-02-26 | 81.500 | 85.000 | 80.100 | 81.000 | 81.000 | 475,804 |
| 2026-02-25 | 82.500 | 85.000 | 81.000 | 81.000 | 81.000 | 370,231 |
| 2026-02-24 | 83.000 | 85.000 | 80.500 | 82.250 | 82.250 | 144,695 |
| 2026-02-23 | 83.500 | 89.000 | 80.500 | 81.500 | 81.500 | 507,151 |
| 2026-02-20 | 82.000 | 87.600 | 80.500 | 81.500 | 81.500 | 1,406,397 |
| 2026-02-19 | 97.500 | 97.500 | 90.500 | 93.750 | 93.750 | 80,267 |
| 2026-02-18 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 87,976 |
| 2026-02-17 | 102.00 | 104.00 | 97.000 | 99.000 | 99.000 | 165,228 |
| 2026-02-16 | 105.00 | 106.00 | 97.350 | 100.50 | 100.50 | 215,642 |
| 2026-02-13 | 95.000 | 103.00 | 95.000 | 101.00 | 101.00 | 200,567 |
| 2026-02-12 | 100.00 | 105.00 | 95.000 | 97.500 | 97.500 | 360,821 |
| 2026-02-11 | 97.000 | 101.00 | 92.500 | 100.00 | 100.00 | 405,533 |
| 2026-02-10 | 96.000 | 97.000 | 90.000 | 95.000 | 95.000 | 157,101 |
| 2026-02-09 | 99.000 | 103.00 | 93.500 | 99.000 | 99.000 | 441,671 |
| 2026-02-06 | 91.500 | 99.000 | 86.000 | 96.750 | 96.750 | 240,404 |
| 2026-02-05 | 92.000 | 95.000 | 86.000 | 88.250 | 88.250 | 97,379 |
| 2026-02-04 | 92.000 | 93.000 | 86.000 | 90.500 | 90.500 | 113,587 |
| 2026-02-03 | 82.500 | 91.287 | 80.000 | 89.500 | 89.500 | 147,489 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.