PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.36	0.36	0.33	0.34	-	-2.86%	3,940,256
Mar 25, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	1,077,995
Mar 24, 2026	0.37	0.38	0.33	0.34	0.34	-2.86%	5,657,733
Mar 23, 2026	0.36	0.38	0.33	0.35	0.35	-1.41%	10,248,110
Mar 20, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	1,814,679
Mar 19, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	7,401,600
Mar 18, 2026	0.34	0.35	0.33	0.34	0.34	-	7,157,043
Mar 17, 2026	0.37	0.38	0.33	0.34	0.34	-8.11%	23,043,430
Mar 16, 2026	0.42	0.41	0.36	0.37	0.37	-10.84%	6,966,241
Mar 13, 2026	0.42	0.43	0.40	0.42	0.42	-	1,850,320
Mar 12, 2026	0.42	0.43	0.40	0.42	0.42	-	1,109,089
Mar 11, 2026	0.42	0.43	0.40	0.42	0.42	-	1,042,300
Mar 10, 2026	0.42	0.43	0.40	0.42	0.42	-	937,583
Mar 9, 2026	0.42	0.43	0.40	0.42	0.42	-1.19%	1,229,364
Mar 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	3,842,024
Mar 5, 2026	0.43	0.45	0.41	0.43	0.43	1.18%	2,722,671
Mar 4, 2026	0.42	0.44	0.40	0.43	0.43	1.19%	6,026,079
Mar 3, 2026	0.41	0.44	0.40	0.42	0.42	2.44%	4,015,825
Mar 2, 2026	0.40	0.45	0.40	0.41	0.41	3.80%	7,026,709
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,924,203
Feb 26, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	4,324,933
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	-	3,410,621
Feb 24, 2026	0.40	0.40	0.39	0.40	0.40	-	2,379,035
Feb 23, 2026	0.40	0.40	0.39	0.40	0.40	-	2,868,929
Feb 20, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	13,074,660
Feb 19, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	4,794,792
Feb 18, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	1,310,568
Feb 17, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	3,773,012
Feb 16, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	7,740,026
Feb 13, 2026	0.45	0.45	0.42	0.43	0.43	-3.37%	2,152,604
Feb 12, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	2,049,630
Feb 11, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	1,465,946
Feb 10, 2026	0.46	0.47	0.44	0.46	0.46	-	2,832,118
Feb 9, 2026	0.46	0.47	0.45	0.46	0.46	-	2,698,036
Feb 6, 2026	0.46	0.47	0.45	0.46	0.46	-	2,950,261
Feb 5, 2026	0.46	0.47	0.45	0.46	0.46	-	3,664,589
Feb 4, 2026	0.43	0.48	0.42	0.46	0.46	6.98%	11,898,500
Feb 3, 2026	0.43	0.43	0.41	0.43	0.43	1.18%	10,470,730
Feb 2, 2026	0.43	0.44	0.41	0.43	0.43	-1.16%	3,328,603
Jan 30, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	1,565,141
Jan 29, 2026	0.44	0.47	0.43	0.44	0.44	-	5,355,771
Jan 28, 2026	0.43	0.45	0.41	0.44	0.44	5.01%	7,451,650
Jan 27, 2026	0.42	0.43	0.41	0.42	0.42	-0.24%	3,985,004
Jan 26, 2026	0.44	0.45	0.41	0.42	0.42	-1.18%	5,899,533
Jan 23, 2026	0.43	0.43	0.41	0.43	0.43	-	3,473,232
Jan 22, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	3,573,912
Jan 21, 2026	0.44	0.45	0.42	0.44	0.44	-	1,297,876
Jan 20, 2026	0.44	0.45	0.42	0.44	0.44	-	1,138,820
Jan 19, 2026	0.44	0.45	0.42	0.44	0.44	-	3,024,550
Jan 16, 2026	0.45	0.45	0.42	0.44	0.44	-2.25%	6,026,365