Pulsar Helium, Inc. PLSR
TSXV · Canada · Energy Minerals
CAD 1.26+0.09 (+7.69%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.26 | +7.69% | CAD 1.23 | CAD 1.27 | CAD 1.21 | 527.80K |
| 2026-09-30 | CAD 1.17 | -4.88% | CAD 1.20 | CAD 1.25 | CAD 1.17 | 29.80K |
| 2026-09-29 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.25 | CAD 1.21 | 32.50K |
| 2026-09-28 | CAD 1.23 | -3.15% | CAD 1.27 | CAD 1.27 | CAD 1.23 | 32.10K |
| 2026-09-25 | CAD 1.27 | +1.60% | CAD 1.20 | CAD 1.27 | CAD 1.20 | 60.00K |
| 2026-09-24 | CAD 1.25 | -1.57% | CAD 1.25 | CAD 1.26 | CAD 1.24 | 56.10K |
| 2026-09-23 | CAD 1.27 | -0.78% | CAD 1.28 | CAD 1.30 | CAD 1.26 | 98.00K |
| 2026-09-22 | CAD 1.28 | +2.40% | CAD 1.23 | CAD 1.28 | CAD 1.15 | 456.70K |
| 2026-09-21 | CAD 1.25 | -3.85% | CAD 1.28 | CAD 1.30 | CAD 1.24 | 178.90K |
| 2026-09-18 | CAD 1.30 | +2.36% | CAD 1.25 | CAD 1.30 | CAD 1.25 | 29.90K |
| 2026-09-17 | CAD 1.27 | +2.42% | CAD 1.27 | CAD 1.27 | CAD 1.25 | 102.20K |
| 2026-09-16 | CAD 1.24 | -2.36% | CAD 1.27 | CAD 1.27 | CAD 1.24 | 58.00K |
| 2026-09-15 | CAD 1.27 | -1.55% | CAD 1.29 | CAD 1.29 | CAD 1.25 | 49.10K |
| 2026-09-14 | CAD 1.29 | -0.77% | CAD 1.29 | CAD 1.29 | CAD 1.26 | 46.30K |
| 2026-09-11 | CAD 1.30 | +4.00% | CAD 1.27 | CAD 1.32 | CAD 1.25 | 153.30K |
| 2026-09-10 | CAD 1.25 | -3.10% | CAD 1.25 | CAD 1.29 | CAD 1.25 | 99.40K |
| 2026-09-09 | CAD 1.29 | +0.78% | CAD 1.29 | CAD 1.29 | CAD 1.26 | 116.80K |
| 2026-09-08 | CAD 1.28 | -0.78% | CAD 1.29 | CAD 1.32 | CAD 1.28 | 124.60K |
| 2026-09-04 | CAD 1.29 | +1.57% | CAD 1.28 | CAD 1.30 | CAD 1.25 | 92.10K |
| 2026-09-03 | CAD 1.27 | -4.51% | CAD 1.37 | CAD 1.37 | CAD 1.24 | 328.40K |
| 2026-09-02 | CAD 1.33 | -6.34% | CAD 1.39 | CAD 1.40 | CAD 1.33 | 476.50K |
| 2026-09-01 | CAD 1.42 | +2.16% | CAD 1.38 | CAD 1.42 | CAD 1.38 | 172.60K |
| 2026-08-31 | CAD 1.39 | 0.00% | CAD 1.39 | CAD 1.40 | CAD 1.39 | 71.90K |
| 2026-08-28 | CAD 1.39 | -1.42% | CAD 1.45 | CAD 1.45 | CAD 1.38 | 144.50K |
| 2026-08-27 | CAD 1.41 | -0.70% | CAD 1.42 | CAD 1.44 | CAD 1.39 | 127.20K |
| 2026-08-26 | CAD 1.42 | -4.05% | CAD 1.47 | CAD 1.47 | CAD 1.39 | 362.30K |
| 2026-08-25 | CAD 1.48 | +8.82% | CAD 1.36 | CAD 1.53 | CAD 1.36 | 336.10K |
| 2026-08-24 | CAD 1.36 | -2.16% | CAD 1.39 | CAD 1.40 | CAD 1.36 | 81.80K |
| 2026-08-21 | CAD 1.39 | +0.72% | CAD 1.36 | CAD 1.39 | CAD 1.36 | 32.60K |
| 2026-08-20 | CAD 1.38 | 0.00% | CAD 1.36 | CAD 1.39 | CAD 1.35 | 131.60K |
| 2026-08-19 | CAD 1.38 | +0.73% | CAD 1.37 | CAD 1.39 | CAD 1.34 | 134.00K |
| 2026-08-18 | CAD 1.37 | -2.14% | CAD 1.38 | CAD 1.38 | CAD 1.35 | 132.40K |
| 2026-08-17 | CAD 1.40 | 0.00% | CAD 1.39 | CAD 1.42 | CAD 1.38 | 34.20K |
| 2026-08-14 | CAD 1.40 | 0.00% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 220.90K |
| 2026-08-13 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.41 | CAD 1.37 | 102.80K |
| 2026-08-12 | CAD 1.40 | +1.45% | CAD 1.35 | CAD 1.40 | CAD 1.35 | 140.70K |
| 2026-08-11 | CAD 1.38 | -0.72% | CAD 1.39 | CAD 1.39 | CAD 1.35 | 55.90K |
| 2026-08-10 | CAD 1.39 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.35 | 174.20K |
| 2026-08-07 | CAD 1.39 | -0.71% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 111.70K |
| 2026-08-06 | CAD 1.40 | +0.72% | CAD 1.35 | CAD 1.40 | CAD 1.35 | 119.70K |
| 2026-08-05 | CAD 1.39 | +1.46% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 72.00K |
| 2026-08-04 | CAD 1.37 | -2.14% | CAD 1.35 | CAD 1.40 | CAD 1.35 | 233.40K |
| 2026-07-31 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.41 | CAD 1.36 | 61.50K |
| 2026-07-30 | CAD 1.40 | +0.72% | CAD 1.39 | CAD 1.41 | CAD 1.38 | 74.00K |
| 2026-07-29 | CAD 1.39 | 0.00% | CAD 1.38 | CAD 1.40 | CAD 1.37 | 95.60K |
| 2026-07-28 | CAD 1.39 | -2.80% | CAD 1.40 | CAD 1.41 | CAD 1.38 | 261.60K |
| 2026-07-27 | CAD 1.43 | -0.69% | CAD 1.47 | CAD 1.47 | CAD 1.40 | 126.30K |
| 2026-07-24 | CAD 1.44 | -4.64% | CAD 1.53 | CAD 1.53 | CAD 1.42 | 90.70K |
| 2026-07-23 | CAD 1.51 | +5.59% | CAD 1.45 | CAD 1.52 | CAD 1.41 | 169.90K |
| 2026-07-22 | CAD 1.43 | +1.42% | CAD 1.43 | CAD 1.45 | CAD 1.40 | 119.70K |
| 2026-07-21 | CAD 1.41 | -2.08% | CAD 1.45 | CAD 1.45 | CAD 1.41 | 78.20K |
| 2026-07-20 | CAD 1.44 | +1.41% | CAD 1.47 | CAD 1.48 | CAD 1.42 | 105.40K |
| 2026-07-17 | CAD 1.42 | -4.05% | CAD 1.49 | CAD 1.49 | CAD 1.42 | 113.20K |
| 2026-07-16 | CAD 1.48 | -6.33% | CAD 1.58 | CAD 1.58 | CAD 1.47 | 211.30K |
| 2026-07-15 | CAD 1.58 | +1.94% | CAD 1.60 | CAD 1.60 | CAD 1.56 | 177.10K |
| 2026-07-14 | CAD 1.55 | +1.97% | CAD 1.49 | CAD 1.57 | CAD 1.49 | 193.10K |
| 2026-07-13 | CAD 1.52 | -1.94% | CAD 1.57 | CAD 1.57 | CAD 1.51 | 235.40K |
| 2026-07-10 | CAD 1.55 | -0.64% | CAD 1.51 | CAD 1.59 | CAD 1.51 | 97.80K |
| 2026-07-09 | CAD 1.56 | +1.96% | CAD 1.59 | CAD 1.62 | CAD 1.48 | 364.60K |
| 2026-07-08 | CAD 1.53 | +10.07% | CAD 1.43 | CAD 1.60 | CAD 1.43 | 733.70K |
| 2026-07-07 | CAD 1.39 | -11.46% | CAD 1.59 | CAD 1.59 | CAD 1.39 | 794.40K |
| 2026-07-06 | CAD 1.57 | -1.26% | CAD 1.63 | CAD 1.67 | CAD 1.55 | 196.80K |
| 2026-07-03 | CAD 1.59 | -7.56% | CAD 1.75 | CAD 1.75 | CAD 1.59 | 133.70K |
| 2026-07-02 | CAD 1.72 | +10.26% | CAD 1.61 | CAD 1.76 | CAD 1.61 | 560.80K |
| 2026-06-30 | CAD 1.56 | +4.00% | CAD 1.58 | CAD 1.72 | CAD 1.52 | 598.20K |
| 2026-06-29 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.58 | CAD 1.49 | 523.90K |
| 2026-06-26 | CAD 1.50 | 0.00% | CAD 1.46 | CAD 1.57 | CAD 1.46 | 175.70K |
| 2026-06-25 | CAD 1.50 | +4.17% | CAD 1.42 | CAD 1.50 | CAD 1.40 | 253.70K |
| 2026-06-24 | CAD 1.44 | -4.00% | CAD 1.47 | CAD 1.49 | CAD 1.41 | 80.70K |
| 2026-06-23 | CAD 1.50 | +2.04% | CAD 1.45 | CAD 1.50 | CAD 1.42 | 167.90K |
| 2026-06-22 | CAD 1.47 | +2.08% | CAD 1.38 | CAD 1.47 | CAD 1.38 | 406.10K |
| 2026-06-19 | CAD 1.44 | -1.37% | CAD 1.44 | CAD 1.44 | CAD 1.41 | 197.30K |
| 2026-06-18 | CAD 1.46 | -0.68% | CAD 1.46 | CAD 1.46 | CAD 1.41 | 126.30K |
| 2026-06-17 | CAD 1.47 | +2.08% | CAD 1.38 | CAD 1.53 | CAD 1.37 | 640.30K |
| 2026-06-16 | CAD 1.44 | -9.43% | CAD 1.50 | CAD 1.52 | CAD 1.42 | 476.60K |
| 2026-06-15 | CAD 1.59 | +0.63% | CAD 1.61 | CAD 1.63 | CAD 1.49 | 419.90K |
| 2026-06-12 | CAD 1.58 | -0.63% | CAD 1.59 | CAD 1.63 | CAD 1.56 | 206.20K |
| 2026-06-11 | CAD 1.59 | -1.24% | CAD 1.60 | CAD 1.66 | CAD 1.56 | 244.30K |
| 2026-06-10 | CAD 1.61 | -3.59% | CAD 1.61 | CAD 1.61 | CAD 1.58 | 120.50K |
| 2026-06-09 | CAD 1.67 | -2.34% | CAD 1.67 | CAD 1.74 | CAD 1.55 | 439.40K |
| 2026-06-08 | CAD 1.71 | +8.23% | CAD 1.58 | CAD 1.75 | CAD 1.57 | 390.80K |
| 2026-06-05 | CAD 1.58 | -4.24% | CAD 1.65 | CAD 1.65 | CAD 1.51 | 161.80K |
| 2026-06-04 | CAD 1.65 | +3.77% | CAD 1.59 | CAD 1.65 | CAD 1.56 | 197.30K |
| 2026-06-03 | CAD 1.59 | +3.92% | CAD 1.53 | CAD 1.66 | CAD 1.53 | 281.30K |
| 2026-06-02 | CAD 1.53 | -10.53% | CAD 1.60 | CAD 1.80 | CAD 1.45 | 606.20K |
| 2026-06-01 | CAD 1.71 | -3.93% | CAD 1.76 | CAD 1.78 | CAD 1.64 | 560.40K |
| 2026-05-29 | CAD 1.78 | +7.88% | CAD 1.67 | CAD 1.80 | CAD 1.65 | 533.60K |
| 2026-05-28 | CAD 1.65 | +10.74% | CAD 1.52 | CAD 1.72 | CAD 1.52 | 642.10K |
| 2026-05-27 | CAD 1.49 | +6.43% | CAD 1.36 | CAD 1.49 | CAD 1.36 | 397.40K |
| 2026-05-26 | CAD 1.40 | -1.41% | CAD 1.40 | CAD 1.44 | CAD 1.38 | 188.90K |