OTC Markets OTCQB - Delayed Quote USD

PULSAR HELIUM INC. (PSRHF)

Compare
0.4589
-0.0011
(-0.24%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4730 0.4930 0.4408 0.4589 0.4589 168,938
Jan 8, 2025 0.4900 0.4945 0.4800 0.4865 0.4865 55,038
Jan 7, 2025 0.5100 0.5100 0.4700 0.4800 0.4800 151,089
Jan 6, 2025 0.6000 0.6000 0.4775 0.4800 0.4800 286,937
Jan 3, 2025 0.5548 0.5548 0.4789 0.4850 0.4850 189,933
Jan 2, 2025 0.4899 0.5253 0.4600 0.4864 0.4864 153,462
Dec 31, 2024 0.4829 0.5429 0.4601 0.4991 0.4991 263,384
Dec 30, 2024 0.4787 0.6000 0.4650 0.5172 0.5172 208,821
Dec 27, 2024 0.5000 0.5522 0.4800 0.4877 0.4877 272,171
Dec 26, 2024 0.4550 0.6000 0.4550 0.5195 0.5195 311,304
Dec 24, 2024 0.4550 0.5233 0.4450 0.4851 0.4851 171,554
Dec 23, 2024 0.4650 0.4650 0.4101 0.4600 0.4600 164,662
Dec 20, 2024 0.4100 0.4400 0.4100 0.4200 0.4200 143,812
Dec 19, 2024 0.4058 0.4400 0.3985 0.4000 0.4000 66,351
Dec 18, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 51,713
Dec 17, 2024 0.4000 0.4300 0.3868 0.3900 0.3900 174,975
Dec 16, 2024 0.4650 0.4650 0.4000 0.4121 0.4121 95,815
Dec 13, 2024 0.4830 0.4830 0.3800 0.4200 0.4200 177,415
Dec 12, 2024 0.3800 0.4249 0.3800 0.4200 0.4200 102,083
Dec 11, 2024 0.4045 0.4200 0.3799 0.4200 0.4200 114,655
Dec 10, 2024 0.4510 0.4510 0.3812 0.3812 0.3812 130,760
Dec 9, 2024 0.4075 0.4075 0.3900 0.3973 0.3973 136,599
Dec 6, 2024 0.4360 0.4360 0.3936 0.4000 0.4000 72,381
Dec 5, 2024 0.4100 0.4378 0.4100 0.4224 0.4224 100,938
Dec 4, 2024 0.4000 0.4302 0.4000 0.4165 0.4165 41,659
Dec 3, 2024 0.4378 0.4378 0.4150 0.4300 0.4300 83,546
Dec 2, 2024 0.3800 0.4354 0.3800 0.4209 0.4209 126,475
Nov 29, 2024 0.4144 0.4231 0.3900 0.4000 0.4000 145,850
Nov 27, 2024 0.4278 0.4278 0.4000 0.4238 0.4238 73,333
Nov 26, 2024 0.3899 0.4278 0.3791 0.4097 0.4097 220,619
Nov 25, 2024 0.3798 0.3900 0.3781 0.3837 0.3837 86,768
Nov 22, 2024 0.3949 0.3949 0.3791 0.3804 0.3804 77,423
Nov 21, 2024 0.3859 0.3900 0.3700 0.3798 0.3798 101,441
Nov 20, 2024 0.4000 0.4000 0.3832 0.3881 0.3881 97,653
Nov 19, 2024 0.3791 0.3873 0.3750 0.3800 0.3800 90,357
Nov 18, 2024 0.4000 0.4000 0.3750 0.3791 0.3791 100,424
Nov 15, 2024 0.3790 0.4000 0.3700 0.3782 0.3782 239,436
Nov 14, 2024 0.3831 0.4000 0.3700 0.3700 0.3700 116,892
Nov 13, 2024 0.3917 0.3917 0.3800 0.3827 0.3827 53,292
Nov 12, 2024 0.3705 0.4038 0.3705 0.3774 0.3774 31,420
Nov 11, 2024 0.4188 0.4195 0.3705 0.3705 0.3705 79,313
Nov 8, 2024 0.4200 0.4200 0.3770 0.3869 0.3869 36,921
Nov 7, 2024 0.3878 0.4110 0.3850 0.3900 0.3900 32,031
Nov 6, 2024 0.3900 0.4150 0.3750 0.4000 0.4000 80,285
Nov 5, 2024 0.4000 0.4225 0.3923 0.4150 0.4150 40,310
Nov 4, 2024 0.4274 0.4400 0.3700 0.3900 0.3900 51,951
Nov 1, 2024 0.4300 0.4393 0.4223 0.4377 0.4377 50,496
Oct 31, 2024 0.4400 0.4400 0.4146 0.4201 0.4201 7,489
Oct 30, 2024 0.4000 0.4300 0.3736 0.4050 0.4050 384,879
Oct 29, 2024 0.4100 0.4100 0.3800 0.4000 0.4000 59,559
Oct 28, 2024 0.4235 0.4235 0.3848 0.3877 0.3877 32,884
Oct 25, 2024 0.3800 0.3968 0.3753 0.3800 0.3800 21,421
Oct 24, 2024 0.4100 0.4100 0.3700 0.3700 0.3700 90,868
Oct 23, 2024 0.3900 0.3905 0.3800 0.3840 0.3840 63,578
Oct 22, 2024 0.3800 0.4000 0.3800 0.3887 0.3887 42,900
Oct 21, 2024 0.3985 0.4126 0.3750 0.3750 0.3750 91,876
Oct 18, 2024 0.4015 0.4065 0.3868 0.3900 0.3900 171,916
Oct 17, 2024 0.4700 0.4700 0.4187 0.4200 0.4200 71,936
Oct 16, 2024 0.4322 0.4707 0.4000 0.4460 0.4460 151,409
Oct 15, 2024 0.3873 0.4358 0.3873 0.4169 0.4169 77,490
Oct 14, 2024 0.3950 0.3950 0.3500 0.3875 0.3875 17,158
Oct 11, 2024 0.4250 0.4250 0.3600 0.3830 0.3830 104,586
Oct 10, 2024 0.3977 0.3977 0.3750 0.3768 0.3768 59,516
Oct 9, 2024 0.3600 0.3977 0.3600 0.3960 0.3960 41,564
Oct 8, 2024 0.3900 0.4100 0.3659 0.3750 0.3750 117,436
Oct 7, 2024 0.4150 0.4250 0.3900 0.3950 0.3950 71,462
Oct 4, 2024 0.4078 0.4250 0.4000 0.4133 0.4133 61,944
Oct 3, 2024 0.3900 0.4150 0.3900 0.4001 0.4001 24,118
Oct 2, 2024 0.4000 0.4180 0.3900 0.4150 0.4150 80,657
Oct 1, 2024 0.3800 0.4000 0.3750 0.3900 0.3900 45,519
Sep 30, 2024 0.3805 0.4100 0.3700 0.3700 0.3700 84,587
Sep 27, 2024 0.4100 0.4100 0.3839 0.3950 0.3950 43,245
Sep 26, 2024 0.4044 0.4060 0.3800 0.3800 0.3800 26,571
Sep 25, 2024 0.4000 0.4019 0.3896 0.3987 0.3987 19,867
Sep 24, 2024 0.3995 0.4096 0.3898 0.4050 0.4050 52,685
Sep 23, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 40,710
Sep 20, 2024 0.4042 0.4100 0.3800 0.3980 0.3980 17,579
Sep 19, 2024 0.3924 0.4034 0.3800 0.3977 0.3977 92,257
Sep 18, 2024 0.3852 0.4042 0.3751 0.3812 0.3812 32,172
Sep 17, 2024 0.4042 0.4042 0.3750 0.3836 0.3836 60,371
Sep 16, 2024 0.3846 0.4255 0.3846 0.3991 0.3991 21,051
Sep 13, 2024 0.3952 0.4113 0.3846 0.3974 0.3974 36,588
Sep 12, 2024 0.4500 0.4500 0.3800 0.4196 0.4196 76,117
Sep 11, 2024 0.4000 0.4063 0.3900 0.3900 0.3900 15,825
Sep 10, 2024 0.4000 0.4397 0.3840 0.3900 0.3900 77,868
Sep 9, 2024 0.4000 0.4400 0.3910 0.4000 0.4000 54,969
Sep 6, 2024 0.4515 0.4515 0.3900 0.3900 0.3900 39,682
Sep 5, 2024 0.4317 0.4500 0.3906 0.4300 0.4300 132,048
Sep 4, 2024 0.4246 0.4395 0.4200 0.4260 0.4260 29,416
Sep 3, 2024 0.3963 0.4394 0.3794 0.4208 0.4208 96,723
Aug 30, 2024 0.4124 0.4500 0.3900 0.3950 0.3950 87,166
Aug 29, 2024 0.4100 0.4150 0.3982 0.4077 0.4077 87,952
Aug 28, 2024 0.4517 0.4726 0.3800 0.3867 0.3867 151,143
Aug 27, 2024 0.5100 0.5154 0.4352 0.4780 0.4780 52,916
Aug 26, 2024 0.4000 0.5100 0.3800 0.4800 0.4800 103,788
Aug 23, 2024 0.4100 0.4100 0.3600 0.3800 0.3800 127,644
Aug 22, 2024 0.5000 0.5000 0.3521 0.3600 0.3600 318,171
Aug 21, 2024 0.4225 0.4861 0.4220 0.4600 0.4600 71,460
Aug 20, 2024 0.4621 0.4779 0.4220 0.4280 0.4280 106,137
Aug 19, 2024 0.5900 0.5900 0.4502 0.4621 0.4621 31,427
Aug 16, 2024 0.4700 0.5196 0.4560 0.4700 0.4700 52,826
Aug 15, 2024 0.5000 0.5695 0.4782 0.4908 0.4908 66,556
Aug 14, 2024 0.6700 0.6700 0.4000 0.5203 0.5203 83,485
Aug 13, 2024 0.4392 0.4570 0.4001 0.4185 0.4185 192,370
Aug 12, 2024 0.5000 0.5000 0.4277 0.4473 0.4473 34,166
Aug 9, 2024 0.4000 0.4650 0.4000 0.4524 0.4524 62,348
Aug 8, 2024 0.4120 0.4574 0.4120 0.4372 0.4372 48,612
Aug 7, 2024 0.4387 0.4387 0.4060 0.4100 0.4100 129,568
Aug 6, 2024 0.4950 0.5000 0.4000 0.4439 0.4439 64,949
Aug 5, 2024 0.4700 0.5045 0.4700 0.4920 0.4920 23,442
Aug 2, 2024 0.5000 0.5084 0.4675 0.4700 0.4700 45,108
Aug 1, 2024 0.5167 0.5400 0.4800 0.5150 0.5150 63,541
Jul 31, 2024 0.6000 0.6000 0.5100 0.5457 0.5457 201,782
Jul 30, 2024 0.6000 0.6000 0.5250 0.5669 0.5669 76,932
Jul 29, 2024 0.5400 0.5500 0.5263 0.5350 0.5350 39,048
Jul 26, 2024 0.6250 0.6300 0.5210 0.5350 0.5350 30,964
Jul 25, 2024 0.5700 0.5700 0.5100 0.5139 0.5139 70,892
Jul 24, 2024 0.5800 0.5841 0.5717 0.5723 0.5723 65,140
Jul 23, 2024 0.5953 0.6300 0.5760 0.5830 0.5830 45,411
Jul 22, 2024 0.6200 0.6727 0.5700 0.5839 0.5839 152,661
Jul 19, 2024 0.5510 0.6000 0.5510 0.6000 0.6000 109,876
Jul 18, 2024 0.5896 0.5900 0.5386 0.5700 0.5700 103,957
Jul 17, 2024 0.4719 0.5896 0.4577 0.5612 0.5612 71,197
Jul 16, 2024 0.5384 0.5384 0.4700 0.4800 0.4800 66,270
Jul 15, 2024 0.4067 0.5043 0.3900 0.4700 0.4700 344,963
Jul 12, 2024 0.4200 0.4400 0.3344 0.3900 0.3900 887,123
Jul 11, 2024 0.5400 0.5400 0.4100 0.4182 0.4182 366,650
Jul 10, 2024 0.5207 0.5250 0.4877 0.5100 0.5100 154,337
Jul 9, 2024 0.6000 0.6000 0.5272 0.5272 0.5272 186,939
Jul 8, 2024 0.6800 0.6800 0.5200 0.5543 0.5543 70,732
Jul 5, 2024 0.5691 0.6540 0.5200 0.5200 0.5200 64,325
Jul 3, 2024 0.5800 0.6100 0.5800 0.6095 0.6095 41,983
Jul 2, 2024 0.6399 0.6399 0.5900 0.5950 0.5950 19,369
Jul 1, 2024 0.6400 0.6400 0.5800 0.6150 0.6150 50,988
Jun 28, 2024 0.6195 0.6500 0.6000 0.6500 0.6500 10,031
Jun 27, 2024 0.6100 0.6700 0.5800 0.5800 0.5800 48,402
Jun 26, 2024 0.6051 0.6673 0.5800 0.6000 0.6000 27,793
Jun 25, 2024 0.6320 0.6522 0.6103 0.6500 0.6500 47,522
Jun 24, 2024 0.7800 0.7800 0.6151 0.6400 0.6400 69,194
Jun 21, 2024 0.5682 0.7000 0.5682 0.6554 0.6554 342,435
Jun 20, 2024 0.6100 0.6100 0.5500 0.5800 0.5800 89,729
Jun 18, 2024 0.5000 0.6100 0.5000 0.5500 0.5500 74,205
Jun 17, 2024 0.6076 0.6324 0.5000 0.5000 0.5000 182,122
Jun 14, 2024 0.6250 0.6825 0.5700 0.5700 0.5700 222,474
Jun 13, 2024 0.6683 0.6699 0.6250 0.6250 0.6250 65,486
Jun 12, 2024 0.6699 0.7025 0.6250 0.6500 0.6500 176,379
Jun 11, 2024 0.8000 0.8000 0.6050 0.6050 0.6050 133,740
Jun 10, 2024 0.6100 0.7240 0.6100 0.7000 0.7000 247,025
Jun 7, 2024 0.4000 0.7490 0.4000 0.6323 0.6323 610,446
Jun 6, 2024 0.9670 0.9670 0.6500 0.6800 0.6800 486,343
Jun 5, 2024 0.7900 0.8502 0.7700 0.8493 0.8493 89,451
Jun 4, 2024 0.8800 0.8800 0.8000 0.8500 0.8500 136,987
Jun 3, 2024 0.9700 0.9700 0.8461 0.8730 0.8730 51,974
May 31, 2024 0.9000 0.9000 0.8300 0.8609 0.8609 59,825
May 30, 2024 0.8000 0.9000 0.8000 0.8959 0.8959 57,352
May 29, 2024 0.8700 0.9200 0.8500 0.8505 0.8505 42,886
May 28, 2024 0.8557 0.9200 0.8557 0.9100 0.9100 81,251
May 24, 2024 0.8785 0.8900 0.8400 0.8500 0.8500 35,838
May 23, 2024 0.9000 0.9010 0.8250 0.8300 0.8300 79,859
May 22, 2024 0.8700 0.8924 0.8510 0.8850 0.8850 77,065
May 21, 2024 0.9099 0.9099 0.8474 0.8474 0.8474 50,684
May 20, 2024 0.8700 0.9098 0.8401 0.8650 0.8650 41,404
May 17, 2024 0.7858 0.8700 0.7858 0.8450 0.8450 130,332
May 16, 2024 0.7100 0.8600 0.7100 0.7800 0.7800 82,280
May 15, 2024 0.8558 0.8700 0.7850 0.7850 0.7850 71,593
May 14, 2024 0.8700 0.8700 0.8353 0.8353 0.8353 29,575
May 13, 2024 0.8500 0.9059 0.7500 0.8300 0.8300 380,748
May 10, 2024 0.8752 0.8802 0.8500 0.8602 0.8602 49,926
May 9, 2024 0.9000 0.9000 0.8623 0.8681 0.8681 84,355
May 8, 2024 0.8629 0.9000 0.8572 0.8646 0.8646 68,513
May 7, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 118,659
May 6, 2024 1.0000 1.0000 0.8800 0.8800 0.8800 90,125
May 3, 2024 0.8800 0.9500 0.8701 0.9500 0.9500 78,903
May 1, 2024 0.9400 0.9400 0.8700 0.8750 0.8750 59,533
Apr 30, 2024 0.9900 0.9900 0.8800 0.8800 0.8800 52,261
Apr 29, 2024 0.9434 0.9434 0.8800 0.8950 0.8950 30,819
Apr 26, 2024 0.9900 0.9900 0.8750 0.8941 0.8941 61,774
Apr 25, 2024 0.9200 0.9400 0.8600 0.8600 0.8600 40,185
Apr 24, 2024 1.0000 1.0000 0.8500 0.8600 0.8600 114,238
Apr 23, 2024 1.0200 1.0200 0.9000 0.9100 0.9100 54,179
Apr 22, 2024 0.9000 1.0000 0.8768 0.9225 0.9225 130,610
Apr 19, 2024 0.9500 0.9500 0.8202 0.8700 0.8700 87,460
Apr 18, 2024 0.8800 0.9000 0.8400 0.8709 0.8709 52,640
Apr 17, 2024 0.8800 0.9000 0.8500 0.8600 0.8600 35,885
Apr 16, 2024 0.8700 0.8850 0.8400 0.8518 0.8518 36,259
Apr 15, 2024 0.8800 0.9700 0.8500 0.8700 0.8700 75,449
Apr 12, 2024 0.9000 0.9100 0.8654 0.8900 0.8900 46,509
Apr 11, 2024 0.9000 0.9200 0.8001 0.8736 0.8736 112,515
Apr 10, 2024 0.9900 0.9900 0.8500 0.8900 0.8900 185,219
Apr 9, 2024 0.8862 0.9950 0.8852 0.9450 0.9450 104,338
Apr 8, 2024 0.8695 1.0000 0.8550 0.8865 0.8865 144,744
Apr 5, 2024 1.0000 1.0000 0.8369 0.8695 0.8695 189,302
Apr 4, 2024 0.9975 1.0194 0.8575 0.8650 0.8650 212,206
Apr 3, 2024 0.8886 0.9800 0.7800 0.9530 0.9530 385,262
Apr 2, 2024 0.7800 0.7800 0.7500 0.7800 0.7800 119,977
Apr 1, 2024 0.7050 0.7743 0.7050 0.7743 0.7743 112,436
Mar 28, 2024 0.7600 0.7800 0.7000 0.7051 0.7051 163,243
Mar 27, 2024 0.9000 0.9000 0.7374 0.7798 0.7798 70,171
Mar 26, 2024 0.9000 0.9000 0.7100 0.8490 0.8490 227,607
Mar 25, 2024 0.9600 0.9600 0.8200 0.8400 0.8400 125,236
Mar 22, 2024 0.9900 0.9900 0.8700 0.9000 0.9000 126,445
Mar 21, 2024 1.0000 1.0000 0.8310 0.9800 0.9800 84,096
Mar 20, 2024 0.8734 0.9900 0.8400 0.9000 0.9000 83,254
Mar 19, 2024 0.9059 0.9239 0.8000 0.8608 0.8608 328,637
Mar 18, 2024 1.0200 1.0900 0.8498 0.9200 0.9200 228,121
Mar 15, 2024 0.9884 1.0400 0.9700 1.0000 1.0000 164,266
Mar 14, 2024 1.1500 1.1500 0.9300 0.9841 0.9841 233,824
Mar 13, 2024 1.0100 1.1400 0.9500 1.0300 1.0300 179,057
Mar 12, 2024 1.0582 1.2000 0.9500 0.9500 0.9500 267,570
Mar 11, 2024 1.0500 1.1900 1.0200 1.0700 1.0700 304,192
Mar 8, 2024 1.0300 1.1500 1.0000 1.0200 1.0200 288,615
Mar 7, 2024 1.0307 1.2500 0.9700 1.0134 1.0134 379,188
Mar 6, 2024 0.8500 1.2500 0.8310 0.9794 0.9794 539,427
Mar 5, 2024 1.3000 1.7800 0.7996 0.7997 0.7997 385,297
Mar 4, 2024 0.9858 1.3800 0.8943 1.1700 1.1700 1,595,167
Mar 1, 2024 0.5864 0.7797 0.5700 0.7280 0.7280 336,293
Feb 29, 2024 0.4918 0.5726 0.4300 0.5700 0.5700 223,639
Feb 28, 2024 0.4077 0.4077 0.3800 0.4030 0.4030 13,381
Feb 27, 2024 0.3902 0.3902 0.3902 0.3902 0.3902 6,210
Feb 26, 2024 0.4121 0.4121 0.3899 0.3899 0.3899 65,883
Feb 23, 2024 0.3984 0.3984 0.3279 0.3930 0.3930 167,352
Feb 22, 2024 0.4017 0.4200 0.3616 0.3981 0.3981 82,599
Feb 21, 2024 0.3749 0.4047 0.3580 0.3900 0.3900 161,594
Feb 20, 2024 0.3754 0.3924 0.3590 0.3628 0.3628 95,421
Feb 16, 2024 0.3302 0.3685 0.3288 0.3685 0.3685 61,986
Feb 15, 2024 0.3234 0.3280 0.3148 0.3270 0.3270 11,813
Feb 14, 2024 0.3186 0.3189 0.3186 0.3189 0.3189 3,220
Feb 13, 2024 0.3194 0.3194 0.2800 0.3080 0.3080 53,714
Feb 12, 2024 0.3282 0.3288 0.3237 0.3288 0.3288 30,841
Feb 9, 2024 0.3398 0.3398 0.3243 0.3247 0.3247 53,602
Feb 8, 2024 0.3300 0.3515 0.3268 0.3515 0.3515 100,540
Feb 7, 2024 0.3441 0.3500 0.3299 0.3299 0.3299 53,271
Feb 6, 2024 0.3300 0.3386 0.3299 0.3299 0.3299 97,354
Feb 5, 2024 0.3400 0.3500 0.3200 0.3300 0.3300 91,302
Feb 2, 2024 0.3324 0.3324 0.3139 0.3171 0.3171 67,000
Feb 1, 2024 0.3397 0.3400 0.3000 0.3000 0.3000 9,588
Jan 31, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 9,735
Jan 30, 2024 0.3300 0.3700 0.3300 0.3400 0.3400 130,590
Jan 29, 2024 0.3064 0.3200 0.3064 0.3100 0.3100 38,128
Jan 26, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 101,040
Jan 25, 2024 0.3000 0.3000 0.2500 0.2809 0.2809 17,508
Jan 24, 2024 0.2821 0.2871 0.2821 0.2862 0.2862 15,801
Jan 22, 2024 0.2700 0.2700 0.2691 0.2700 0.2700 21,072
Jan 19, 2024 0.2648 0.2648 0.2646 0.2646 0.2646 6,900
Jan 18, 2024 0.2644 0.2792 0.2592 0.2700 0.2700 15,005
Jan 17, 2024 0.2785 0.2785 0.2785 0.2785 0.2785 7,295
Jan 16, 2024 0.2500 0.2793 0.2500 0.2793 0.2793 25,550
Jan 12, 2024 0.2737 0.2737 0.2737 0.2737 0.2737 1,000
Jan 11, 2024 0.2768 0.2768 0.2768 0.2768 0.2768 811

Related Tickers

HEX.L Helix Exploration PLC
16.50
+1.54%
 
HE1.L Helium One Global Limited
0.8900
-4.81%
 
NEXA Nexa Resources S.A.
6.41
-7.37%
 
LLJA.MU Emerita Resources Corp
0.7850
-3.09%
 
IAH.BE International Lithium Corp
0.0120
0.00%
 
RBWRF Rainbow Rare Earths Limited
0.1600
+14.29%
 
TAO.F Talon Metals Corp.
0.0673
+32.48%
 
GWMGF Great Western Minerals Group Ltd.
0.0000
0.00%
 
CNJ.AX Conico Ltd
0.0080
-11.11%
 
SRA.V Stria Lithium Inc.
0.0650
0.00%