Pulsar Helium, Inc.(GB:PLSR)
GBXÂ 58.50-0.50 (-0.85%)
GB:PLSR
Pulsar Helium, Inc. historical prices
GBXÂ 58.50
At close:-0.50 (-0.85%)
Pulsar Helium, Inc. (PLSR) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 59.00 | 57.00 | 58.50 | 58.50 | -0.85% | 6,330 | 0.06 |
| Nov 10, 2026 | 59.80 | 60.00 | 57.00 | 59.00 | 59.00 | -1.34% | 45,464 | 0.41 |
| Nov 09, 2026 | 60.40 | 62.00 | 57.00 | 59.40 | 59.40 | -0.67% | 38,142 | 0.35 |
| Nov 06, 2026 | 57.60 | 62.00 | 57.00 | 59.80 | 59.80 | +1.36% | 45,738 | 0.42 |
| Nov 05, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | +1.72% | 61,104 | 0.55 |
| Nov 04, 2026 | 61.40 | 65.00 | 57.19 | 58.00 | 58.00 | -6.45% | 121,133 | 1.08 |
| Nov 03, 2026 | 65.00 | 67.00 | 60.19 | 62.00 | 62.00 | -6.06% | 144,838 | 1.29 |
| Nov 02, 2026 | 68.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.04% | 14,545 | 0.13 |
| Oct 30, 2026 | 72.00 | 75.00 | 69.00 | 69.50 | 69.50 | -3.47% | 22,703 | 0.19 |
| Oct 29, 2026 | 78.00 | 78.00 | 71.00 | 72.00 | 72.00 | -9.43% | 65,519 | 0.54 |
| Oct 28, 2026 | 79.00 | 84.80 | 78.00 | 79.50 | 79.50 | -4.68% | 61,557 | 0.51 |
| Oct 27, 2026 | 79.00 | 84.80 | 76.00 | 83.40 | 83.40 | +4.25% | 224,903 | 1.89 |
| Oct 26, 2026 | 70.00 | 83.00 | 68.20 | 80.00 | 80.00 | +19.40% | 160,936 | 1.38 |
| Oct 23, 2026 | 67.68 | 68.00 | 64.20 | 67.00 | 67.00 | -1.33% | 6,237 | 0.05 |
| Oct 22, 2026 | 69.00 | 69.80 | 64.20 | 67.90 | 67.90 | +0.59% | 16,232 | 0.13 |
| Oct 21, 2026 | 65.00 | 69.60 | 64.20 | 67.50 | 67.50 | +6.64% | 94,564 | 0.76 |
| Oct 20, 2026 | 63.40 | 65.00 | 58.40 | 63.30 | 63.30 | +0.64% | 768,882 | 6.76 |
| Oct 19, 2026 | 53.20 | 64.40 | 51.00 | 62.90 | 62.90 | +20.73% | 256,426 | 2.33 |
| Oct 16, 2026 | 51.80 | 53.20 | 49.00 | 52.10 | 52.10 | +1.96% | 157,144 | 1.45 |
| Oct 15, 2026 | 53.20 | 59.00 | 50.00 | 51.10 | 51.10 | +2.00% | 76,271 | 0.70 |
| Oct 14, 2026 | 52.40 | 54.40 | 49.30 | 50.10 | 50.10 | -4.57% | 76,419 | 0.68 |
| Oct 13, 2026 | 54.20 | 56.80 | 50.00 | 52.50 | 52.50 | -6.08% | 390,603 | 3.65 |
| Oct 12, 2026 | 55.60 | 57.40 | 54.00 | 55.90 | 55.90 | +3.52% | 99,012 | 0.93 |
| Oct 09, 2026 | 55.20 | 59.00 | 53.00 | 54.00 | 54.00 | -3.91% | 50,545 | 0.47 |
| Oct 08, 2026 | 56.00 | 58.40 | 55.20 | 56.20 | 56.20 | -1.40% | 15,788 | 0.14 |
| Oct 07, 2026 | 58.40 | 58.40 | 55.25 | 57.00 | 57.00 | 0.00% | 137,295 | 1.25 |
| Oct 06, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 273,732 | 2.39 |
| Oct 05, 2026 | 65.00 | 66.80 | 63.00 | 63.00 | 63.00 | -4.26% | 225,210 | 1.50 |
| Oct 02, 2026 | 65.80 | 68.80 | 65.00 | 65.80 | 65.80 | -2.23% | 86,721 | 0.58 |
| Oct 01, 2026 | 67.00 | 69.80 | 61.20 | 67.30 | 67.30 | +1.97% | 127,434 | 0.86 |
| Sep 30, 2026 | 65.20 | 69.40 | 64.00 | 66.00 | 66.00 | -0.45% | 22,802 | 0.15 |
| Sep 29, 2026 | 65.20 | 69.20 | 65.00 | 66.30 | 66.30 | -1.04% | 28,780 | 0.19 |
| Sep 28, 2026 | 68.00 | 68.00 | 65.20 | 67.00 | 67.00 | +0.90% | 27,577 | 0.18 |
| Sep 25, 2026 | 66.00 | 68.00 | 64.00 | 66.40 | 66.40 | -1.63% | 10,167 | 0.06 |
| Sep 24, 2026 | 68.00 | 70.00 | 66.00 | 67.50 | 67.50 | -2.88% | 117,668 | 0.75 |
| Sep 23, 2026 | 65.20 | 71.00 | 65.00 | 69.50 | 69.50 | +6.92% | 12,085 | 0.08 |
| Sep 22, 2026 | 68.40 | 68.40 | 62.00 | 65.00 | 65.00 | -3.99% | 131,190 | 0.83 |
| Sep 21, 2026 | 67.20 | 70.80 | 67.00 | 67.70 | 67.70 | +0.30% | 27,244 | 0.17 |
| Sep 18, 2026 | 68.00 | 68.00 | 65.00 | 67.50 | 67.50 | +0.75% | 67,748 | 0.42 |
| Sep 17, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | +0.60% | 67,306 | 0.42 |
| Sep 16, 2026 | 67.00 | 67.80 | 66.00 | 66.60 | 66.60 | 0.00% | 3,307 | 0.02 |
| Sep 15, 2026 | 67.00 | 69.60 | 65.60 | 66.60 | 66.60 | 0.00% | 41,930 | 0.25 |
| Sep 14, 2026 | 68.00 | 73.00 | 65.60 | 66.60 | 66.60 | +1.52% | 57,045 | 0.32 |
| Sep 11, 2026 | 66.00 | 69.23 | 65.20 | 65.60 | 65.60 | -0.61% | 48,615 | 0.27 |
| Sep 10, 2026 | 69.00 | 72.80 | 66.00 | 66.00 | 66.00 | -2.94% | 45,837 | 0.25 |
| Sep 09, 2026 | 70.60 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 168,979 | 0.91 |
| Sep 08, 2026 | 68.00 | 73.00 | 67.00 | 69.00 | 69.00 | 0.00% | 51,443 | 0.28 |
| Sep 07, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | +2.99% | 87,504 | 0.47 |
| Sep 04, 2026 | 72.60 | 72.60 | 67.00 | 67.00 | 67.00 | -5.63% | 235,552 | 1.25 |
| Sep 03, 2026 | 72.00 | 76.00 | 70.00 | 71.00 | 71.00 | -2.74% | 52,606 | 0.27 |
