PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	9,596,902
Dec 17, 2025	0.42	0.41	0.40	0.41	0.41	-1.20%	36,621,990
Dec 16, 2025	0.44	0.45	0.41	0.42	0.42	-5.68%	12,225,380
Dec 15, 2025	0.44	0.45	0.43	0.44	0.44	-	8,887,046
Dec 12, 2025	0.46	0.47	0.43	0.44	0.44	-4.35%	22,355,100
Dec 11, 2025	0.46	0.47	0.44	0.46	0.46	-	9,771,495
Dec 10, 2025	0.47	0.47	0.45	0.46	0.46	-1.08%	4,919,306
Dec 9, 2025	0.46	0.48	0.46	0.47	0.47	-1.06%	7,400,836
Dec 8, 2025	0.48	0.48	0.48	0.47	0.47	-2.08%	7,295,833
Dec 5, 2025	0.50	0.50	0.47	0.48	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