Pulsar Helium Inc (PLSR.V)
1.18
-0.01
(-0.84%)
CAD |
TSXV |
May 31, 16:00
Pulsar Helium Price: 1.18 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 1.18 | 1.20 | 1.12 | 1.18 | 441092.0 |
May 30, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 87311.00 |
May 29, 2024 | 1.23 | 1.24 | 1.16 | 1.19 | 76007.00 |
May 28, 2024 | 1.14 | 1.25 | 1.14 | 1.23 | 150392.0 |
May 27, 2024 | 1.15 | 1.15 | 1.14 | 1.14 | 9006.00 |
May 24, 2024 | 1.17 | 1.17 | 1.14 | 1.15 | 88009.00 |
May 23, 2024 | 1.20 | 1.20 | 1.13 | 1.16 | 103176.0 |
May 22, 2024 | 1.17 | 1.25 | 1.17 | 1.25 | 150089.0 |
May 21, 2024 | 1.17 | 1.17 | 1.14 | 1.17 | 324179.0 |
May 17, 2024 | 1.07 | 1.18 | 1.06 | 1.17 | 338607.0 |
May 16, 2024 | 1.07 | 1.10 | 1.04 | 1.07 | 80383.00 |
May 15, 2024 | 1.16 | 1.18 | 1.07 | 1.07 | 100459.0 |
May 14, 2024 | 1.14 | 1.17 | 1.14 | 1.17 | 248539.0 |
May 13, 2024 | 1.17 | 1.18 | 1.02 | 1.14 | 487098.0 |
May 10, 2024 | 1.19 | 1.20 | 1.15 | 1.17 | 197945.0 |
May 09, 2024 | 1.17 | 1.20 | 1.17 | 1.19 | 132828.0 |
May 08, 2024 | 1.18 | 1.20 | 1.17 | 1.18 | 141984.0 |
May 07, 2024 | 1.22 | 1.22 | 1.16 | 1.17 | 152313.0 |
May 06, 2024 | 1.32 | 1.32 | 1.17 | 1.21 | 197190.0 |
May 03, 2024 | 1.20 | 1.31 | 1.19 | 1.30 | 194689.0 |
May 02, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 38016.00 |
May 01, 2024 | 1.20 | 1.24 | 1.19 | 1.20 | 42534.00 |
Apr 30, 2024 | 1.21 | 1.22 | 1.19 | 1.20 | 19802.00 |
Apr 29, 2024 | 1.22 | 1.25 | 1.19 | 1.19 | 48934.00 |
Apr 26, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 110278.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.195
Minimum
Nov 14 2023
1.59
Maximum
Mar 04 2024
0.5922
Average
0.36
Median
Dec 18 2023
Price Benchmarks
St-Georges Eco-Mining Corp | 0.07 |
37 Capital Inc | 0.09 |
Renforth Resources Inc | 0.02 |
Winston Gold Corp | 0.01 |
Giant Mining Corp | 0.88 |
Price Related Metrics
Earnings Yield | -30.51% |
Market Cap | 123.33M |