Pulsar Helium Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 25.300 | 25.540 | 24.851 | 25.300 | 25.300 | 90,315 |
| 2024-11-27 | 25.300 | 25.500 | 24.850 | 25.300 | 25.300 | 36,933 |
| 2024-11-26 | 25.000 | 26.000 | 24.000 | 25.300 | 25.300 | 233,458 |
| 2024-11-25 | 25.000 | 25.370 | 24.800 | 25.000 | 25.000 | 200,163 |
| 2024-11-22 | 24.500 | 25.750 | 24.000 | 25.000 | 25.000 | 140,132 |
| 2024-11-21 | 25.000 | 26.000 | 24.000 | 24.500 | 24.500 | 143,810 |
| 2024-11-20 | 25.500 | 26.600 | 25.000 | 25.000 | 25.000 | 90,318 |
| 2024-11-19 | 25.500 | 26.000 | 24.360 | 25.200 | 25.200 | 206,580 |
| 2024-11-18 | 25.500 | 25.800 | 25.067 | 25.500 | 25.500 | 95,662 |
| 2024-11-15 | 26.300 | 26.600 | 25.000 | 25.500 | 25.500 | 109,692 |
| 2024-11-14 | 26.500 | 27.000 | 26.000 | 26.200 | 26.200 | 71,337 |
| 2024-11-13 | 26.500 | 26.500 | 26.300 | 26.500 | 26.500 | 33,774 |
| 2024-11-12 | 26.500 | 26.839 | 26.375 | 26.500 | 26.500 | 39,099 |
| 2024-11-11 | 26.500 | 26.950 | 26.120 | 26.500 | 26.500 | 168,016 |
| 2024-11-08 | 26.500 | 26.950 | 26.360 | 26.500 | 26.500 | 300,785 |
| 2024-11-07 | 26.500 | 26.900 | 26.500 | 26.500 | 26.500 | 14,693 |
| 2024-11-06 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 115,790 |
| 2024-11-05 | 27.500 | 28.400 | 26.000 | 26.500 | 26.500 | 182,840 |
| 2024-11-04 | 27.500 | 27.500 | 27.100 | 27.500 | 27.500 | 200,830 |
| 2024-11-01 | 27.500 | 29.000 | 26.000 | 28.000 | 28.000 | 211,727 |
| 2024-10-31 | 26.500 | 27.600 | 26.000 | 27.500 | 27.500 | 103,569 |
| 2024-10-30 | 26.500 | 27.000 | 26.000 | 26.500 | 26.500 | 335,237 |
| 2024-10-29 | 27.500 | 28.000 | 26.200 | 27.400 | 27.400 | 234,407 |
| 2024-10-28 | 27.500 | 28.000 | 27.100 | 27.500 | 27.500 | 197,280 |
| 2024-10-25 | 27.500 | 28.000 | 27.000 | 28.000 | 28.000 | 271,892 |
| 2024-10-24 | 27.500 | 28.000 | 26.000 | 27.500 | 27.500 | 907,367 |
| 2024-10-23 | 26.500 | 28.000 | 26.000 | 27.000 | 27.000 | 828,569 |
| 2024-10-22 | 27.050 | 27.050 | 25.375 | 25.500 | 25.500 | 484,372 |
| 2024-10-21 | 27.500 | 27.500 | 27.000 | 27.500 | 27.500 | 218,686 |
| 2024-10-18 | 29.000 | 30.890 | 27.000 | 27.500 | 27.500 | 1,467,880 |
← NewerPage 9 of 9 · 510 trading days
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.