Pulsar Helium, Inc. PLSR
TSXV · Kanada · Enerji Mineralleri
CAD 1,26+0,09 (+%7,69)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |