Want to see TSE:PSD full AI Analyst Report?
Pulse Seismic (PSD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | +0.62% | 14,696 | 0.80 |
| Oct 29, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | +2.23% | 3,519 | 0.19 |
| Oct 28, 2026 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -0.63% | 4,148 | 0.22 |
| Oct 27, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | -0.94% | 3,266 | 0.17 |
| Oct 26, 2026 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | +1.27% | 2,966 | 0.15 |
| Oct 23, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.32% | 5,086 | 0.26 |
| Oct 22, 2026 | 3.34 | 3.34 | 3.15 | 3.16 | 3.16 | -4.24% | 20,508 | 1.02 |
| Oct 21, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | +1.23% | 35,616 | 1.79 |
| Oct 20, 2026 | 3.17 | 3.32 | 3.17 | 3.26 | 3.26 | +3.49% | 38,461 | 1.96 |
| Oct 19, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | +2.27% | 7,900 | 0.40 |
| Oct 16, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | +0.98% | 3,017 | 0.14 |
| Oct 15, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | -1.61% | 9,638 | 0.46 |
| Oct 14, 2026 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 10,420 | 0.49 |
| Oct 13, 2026 | 3.12 | 3.16 | 3.06 | 3.15 | 3.15 | +0.32% | 25,290 | 1.17 |
| Oct 12, 2026 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | +0.96% | 6,113 | 0.28 |
| Oct 08, 2026 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | +0.00% | 21,446 | 0.98 |
| Oct 07, 2026 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -0.64% | 2,245 | 0.10 |
| Oct 06, 2026 | 3.18 | 3.20 | 3.10 | 3.13 | 3.13 | -2.80% | 12,401 | 0.56 |
| Oct 05, 2026 | 3.20 | 3.28 | 3.15 | 3.22 | 3.22 | -0.92% | 20,493 | 0.92 |
| Oct 02, 2026 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | -1.81% | 8,103 | 0.36 |
| Oct 01, 2026 | 3.05 | 3.33 | 3.05 | 3.31 | 3.31 | +14.14% | 108,545 | 5.09 |
| Sep 30, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 3,413 | 0.16 |
| Sep 29, 2026 | 2.88 | 2.96 | 2.72 | 2.91 | 2.91 | +0.34% | 49,441 | 2.39 |
| Sep 28, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | +0.00% | 53,874 | 2.72 |
| Sep 25, 2026 | 2.89 | 2.97 | 2.89 | 2.90 | 2.90 | -2.03% | 6,291 | 0.31 |
| Sep 24, 2026 | 2.92 | 2.98 | 2.90 | 2.96 | 2.96 | +1.02% | 10,248 | 0.51 |
| Sep 23, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | +0.69% | 3,375 | 0.17 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | -1.02% | 6,673 | 0.32 |
| Sep 21, 2026 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | +0.34% | 5,186 | 0.25 |
| Sep 18, 2026 | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | +0.69% | 9,108 | 0.43 |
| Sep 17, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | +0.00% | 4,299 | 0.20 |
| Sep 16, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | +0.00% | 2,513 | 0.12 |
| Sep 15, 2026 | 2.91 | 2.97 | 2.91 | 2.91 | 2.91 | -0.34% | 3,920 | 0.18 |
| Sep 14, 2026 | 2.93 | 3.01 | 2.92 | 2.92 | 2.92 | -0.34% | 22,700 | 1.04 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -0.34% | 2,461 | 0.11 |
| Sep 10, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.00% | 22,878 | 1.05 |
| Sep 09, 2026 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | +0.34% | 2,325 | 0.11 |
| Sep 08, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | +0.00% | 6,849 | 0.31 |
| Sep 07, 2026 | 2.99 | 2.99 | 2.90 | 2.93 | 2.93 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.99 | 2.99 | 2.90 | 2.93 | 2.93 | -2.01% | 9,595 | 0.43 |
| Sep 03, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 9,193 | 0.41 |
| Sep 02, 2026 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | +0.00% | 28,221 | 1.27 |
| Sep 01, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | +0.33% | 20,120 | 0.91 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 2,443 | 0.11 |
| Aug 28, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | +0.33% | 1,264 | 0.05 |
| Aug 27, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 29,465 | 1.24 |
| Aug 26, 2026 | 2.92 | 3.04 | 2.92 | 3.01 | 3.01 | +1.69% | 14,419 | 0.59 |
| Aug 25, 2026 | 2.91 | 2.96 | 2.86 | 2.96 | 2.96 | +0.68% | 15,914 | 0.64 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | +0.34% | 3,618 | 0.14 |
