PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.40	0.40	0.40	1.27%	4,324,933
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	-	3,410,624
Feb 24, 2026	0.39	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	0.41	0.41	0.41	1.23%	1,310,570
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	0.45	0.46	0.44	0.45	0.45	-2.17%	1,465,945
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	-	2,950,262
Feb 5, 2026	0.46	0.47	0.45	0.46	0.46	-	3,664,588
Feb 4, 2026	0.43	0.48	0.42	0.46	0.46	6.98%	11,898,509
Feb 3, 2026	0.42	0.43	0.43	0.43	0.43	1.18%	10,470,738
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%	1,519,978
Jan 29, 2026	0.43	0.47	0.43	0.44	0.44	-	5,355,771
Jan 28, 2026	0.43	0.44	0.44	0.44	0.44	5.01%	7,451,645
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	0.42	0.44	0.42	0.43	0.43	-2.30%	3,573,916
Jan 21, 2026	0.42	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
Jan 15, 2026	0.45	0.45	0.43	0.45	0.45	-	2,691,842
Jan 14, 2026	0.45	0.45	0.44	0.45	0.45	-	1,705,463
Jan 13, 2026	0.45	0.45	0.44	0.45	0.45	-	1,414,805
Jan 12, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	4,945,980
Jan 9, 2026	0.44	0.44	0.43	0.44	0.44	-	1,363,567
Jan 8, 2026	0.44	0.44	0.43	0.44	0.44	-	5,222,564
Jan 7, 2026	0.45	0.46	0.43	0.44	0.44	-2.25%	2,840,796
Jan 6, 2026	0.43	0.46	0.43	0.45	0.45	-	2,300,072
Jan 5, 2026	0.44	0.46	0.43	0.45	0.45	1.14%	3,027,601
Jan 2, 2026	0.45	0.42	0.42	0.44	0.44	-	2,608,355
Dec 31, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	3,244,836
Dec 30, 2025	0.42	0.45	0.41	0.42	0.42	-2.33%	10,063,560
Dec 29, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	2,658,344
Dec 24, 2025	0.43	0.44	0.41	0.43	0.43	-	3,258,998
Dec 23, 2025	0.41	0.44	0.40	0.43	0.43	3.66%	3,874,240
Dec 22, 2025	0.41	0.42	0.40	0.41	0.41	-	6,142,557
Dec 19, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	3,842,570