PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.59	0.62	0.59	0.62	0.62	2.48%	2,256,516
Sep 8, 2025	0.61	0.62	0.58	0.61	0.61	-	8,424,252
Sep 5, 2025	0.62	0.62	0.60	0.61	0.61	-1.63%	10,913,409
Sep 4, 2025	0.65	0.65	0.61	0.62	0.62	-4.65%	2,907,706
Sep 3, 2025	0.65	0.67	0.63	0.65	0.65	0.78%	4,270,206
Sep 2, 2025	0.63	0.67	0.62	0.64	0.64	1.59%	4,873,485
Sep 1, 2025	0.62	0.65	0.62	0.63	0.63	-0.79%	3,818,987
Aug 29, 2025	0.62	0.65	0.62	0.64	0.64	-	3,878,145
Aug 28, 2025	0.63	0.65	0.62	0.64	0.64	-0.78%	3,785,431
Aug 27, 2025	0.64	0.66	0.63	0.64	0.64	-0.78%	3,435,311
Aug 26, 2025	0.67	0.67	0.64	0.65	0.65	-1.53%	7,031,700
Aug 22, 2025	0.66	0.67	0.64	0.66	0.66	-2.24%	6,701,291
Aug 21, 2025	0.62	0.67	0.62	0.67	0.67	4.69%	7,063,974
Aug 20, 2025	0.62	0.65	0.62	0.64	0.64	3.23%	2,825,331
Aug 19, 2025	0.62	0.65	0.60	0.62	0.62	1.64%	3,783,472
Aug 18, 2025	0.68	0.69	0.60	0.61	0.61	-10.29%	10,440,601
Aug 15, 2025	0.69	0.69	0.66	0.68	0.68	-0.73%	4,142,714
Aug 14, 2025	0.68	0.70	0.68	0.69	0.69	-	3,135,854
Aug 13, 2025	0.66	0.70	0.66	0.69	0.69	3.16%	4,321,446
Aug 12, 2025	0.68	0.70	0.66	0.66	0.66	-1.63%	5,733,336
Aug 11, 2025	0.70	0.70	0.66	0.68	0.68	-0.74%	9,214,481
Aug 8, 2025	0.69	0.70	0.66	0.68	0.68	-1.45%	5,766,458
Aug 7, 2025	0.68	0.70	0.68	0.69	0.69	-	9,249,616
Aug 6, 2025	0.68	0.71	0.68	0.69	0.69	0.73%	5,329,630
Aug 5, 2025	0.72	0.73	0.66	0.69	0.69	-2.14%	16,015,689
Aug 4, 2025	0.64	0.72	0.64	0.70	0.70	7.69%	26,929,169
Aug 1, 2025	0.63	0.67	0.60	0.65	0.65	6.56%	33,474,554
Jul 31, 2025	0.53	0.62	0.50	0.61	0.61	15.09%	41,568,286
Jul 30, 2025	0.53	0.54	0.50	0.53	0.53	1.92%	5,329,042
Jul 29, 2025	0.52	0.54	0.51	0.52	0.52	-0.95%	3,783,520
Jul 28, 2025	0.54	0.55	0.49	0.53	0.53	-2.78%	8,951,647
Jul 25, 2025	0.55	0.55	0.52	0.54	0.54	-	3,071,229
Jul 24, 2025	0.55	0.55	0.53	0.54	0.54	-	3,002,317
Jul 23, 2025	0.55	0.55	0.53	0.54	0.54	-	2,793,426
Jul 22, 2025	0.55	0.55	0.53	0.54	0.54	-	2,426,096
Jul 21, 2025	0.49	0.55	0.49	0.54	0.54	6.93%	17,022,297
Jul 18, 2025	0.48	0.52	0.48	0.51	0.51	1.00%	9,795,149
Jul 17, 2025	0.51	0.51	0.48	0.50	0.50	-0.99%	8,882,636
Jul 16, 2025	0.50	0.52	0.50	0.51	0.51	-0.98%	4,959,214
Jul 15, 2025	0.52	0.53	0.50	0.51	0.51	-0.97%	4,799,573
Jul 14, 2025	0.51	0.53	0.49	0.52	0.52	-4.63%	12,256,575
Jul 11, 2025	0.55	0.55	0.50	0.54	0.54	0.93%	7,705,300
Jul 10, 2025	0.55	0.55	0.52	0.54	0.54	0.94%	3,614,062
Jul 9, 2025	0.52	0.56	0.52	0.53	0.53	-0.93%	10,250,160
Jul 8, 2025	0.54	0.55	0.50	0.54	0.54	-	7,957,138
Jul 7, 2025	0.54	0.56	0.52	0.54	0.54	-1.83%	6,403,372
Jul 4, 2025	0.55	0.55	0.53	0.55	0.55	-0.91%	19,945,728
Jul 3, 2025	0.54	0.55	0.49	0.55	0.55	11.11%	32,526,319
Jul 2, 2025	0.49	0.51	0.48	0.50	0.50	-	1,545,373
Jul 1, 2025	0.48	0.51	0.48	0.50	0.50	1.02%	7,491,611