PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.50	0.47	0.48	-	-3.03%	2,852,684
Dec 4, 2025	0.50	0.51	0.48	0.50	0.50	-1.00%	2,383,124
Dec 3, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	4,133,713
Dec 2, 2025	0.50	0.50	0.49	0.50	0.50	-	1,548,319
Dec 1, 2025	0.48	0.50	0.47	0.50	0.50	3.13%	11,037,630
Nov 28, 2025	0.51	0.51	0.47	0.48	0.48	-4.95%	9,351,598
Nov 27, 2025	0.51	0.51	0.50	0.51	0.51	-	814,478
Nov 26, 2025	0.51	0.50	0.50	0.51	0.51	-	624,968
Nov 25, 2025	0.51	0.51	0.49	0.51	0.51	-	3,375,334
Nov 24, 2025	0.51	0.52	0.50	0.51	0.51	-	6,985,022
Nov 21, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	1,983,565
Nov 20, 2025	0.52	0.52	0.50	0.51	0.51	0.99%	6,756,715
Nov 19, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	8,123,874
Nov 18, 2025	0.53	0.53	0.50	0.51	0.51	-2.86%	6,172,207
Nov 17, 2025	0.53	0.53	0.51	0.53	0.53	-	6,173,081
Nov 14, 2025	0.52	0.53	0.51	0.53	0.53	1.94%	7,402,947
Nov 13, 2025	0.52	0.52	0.51	0.52	0.52	-	4,359,055
Nov 12, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	1,510,375
Nov 11, 2025	0.53	0.53	0.50	0.51	0.51	-2.86%	8,666,014
Nov 10, 2025	0.53	0.53	0.52	0.53	0.53	-	2,147,516
Nov 7, 2025	0.53	0.53	0.52	0.53	0.53	-	2,534,441
Nov 6, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	1,643,068
Nov 5, 2025	0.52	0.53	0.51	0.52	0.52	-	3,700,593
Nov 4, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	17,341,260
Nov 3, 2025	0.51	0.53	0.50	0.52	0.52	0.98%	14,129,680
Oct 31, 2025	0.51	0.52	0.50	0.51	0.51	0.99%	12,783,080
Oct 30, 2025	0.51	0.51	0.50	0.51	0.51	-0.98%	1,400,674
Oct 29, 2025	0.52	0.53	0.50	0.51	0.51	-0.97%	19,770,960
Oct 28, 2025	0.53	0.53	0.50	0.52	0.52	-1.90%	4,281,975
Oct 27, 2025	0.53	0.53	0.52	0.53	0.53	-	4,909,859
Oct 24, 2025	0.53	0.53	0.52	0.53	0.53	-	2,346,308
Oct 23, 2025	0.53	0.53	0.52	0.53	0.53	-	1,648,274
Oct 22, 2025	0.53	0.53	0.52	0.53	0.53	-	754,627
Oct 21, 2025	0.53	0.53	0.52	0.53	0.53	-1.32%	4,722,104
Oct 20, 2025	0.53	0.53	0.52	0.53	0.53	1.33%	4,186,498
Oct 17, 2025	0.53	0.54	0.52	0.53	0.53	-0.94%	10,029,810
Oct 16, 2025	0.53	0.54	0.52	0.53	0.53	-	2,419,868
Oct 15, 2025	0.53	0.55	0.51	0.53	0.53	-1.85%	5,388,389
Oct 14, 2025	0.55	0.56	0.51	0.54	0.54	-0.92%	20,831,430
Oct 13, 2025	0.57	0.57	0.54	0.55	0.55	-2.68%	11,698,300
Oct 10, 2025	0.57	0.57	0.56	0.56	0.56	-1.41%	3,722,028
Oct 9, 2025	0.58	0.59	0.56	0.57	0.57	-1.22%	3,767,625
Oct 8, 2025	0.56	0.59	0.55	0.58	0.58	1.59%	7,459,820
Oct 7, 2025	0.59	0.60	0.55	0.57	0.57	-4.07%	15,139,490
Oct 6, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	3,751,813
Oct 3, 2025	0.60	0.62	0.59	0.60	0.60	0.84%	7,020,129
Oct 2, 2025	0.61	0.62	0.59	0.60	0.60	-12.50%	5,061,428
Oct 1, 2025	0.61	0.68	0.59	0.68	0.68	12.40%	7,581,735
Sep 30, 2025	0.60	0.63	0.59	0.61	0.61	1.68%	5,214,844
Sep 29, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	4,797,654