PowerHouse Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.23	0.24	0.22	0.23	-	-2.50%	3,541,022
May 26, 2026	0.25	0.25	0.22	0.24	0.24	-4.00%	12,097,100
May 22, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	15,215,035
May 21, 2026	0.27	0.28	0.24	0.26	0.26	-3.77%	6,597,091
May 20, 2026	0.26	0.28	0.25	0.27	0.27	6.00%	10,721,820
May 19, 2026	0.26	0.27	0.24	0.25	0.25	0.81%	5,234,752
May 18, 2026	0.26	0.27	0.25	0.25	0.25	-2.75%	13,002,360
May 15, 2026	0.25	0.27	0.24	0.26	0.26	-7.27%	51,576,840
May 14, 2026	0.28	0.28	0.24	0.28	0.28	-	7,095,383
May 13, 2026	0.28	0.28	0.27	0.28	0.28	-	6,921,289
May 12, 2026	0.29	0.30	0.27	0.28	0.28	-1.79%	9,237,068
May 11, 2026	0.30	0.32	0.27	0.28	0.28	-6.67%	13,692,120
May 8, 2026	0.29	0.32	0.28	0.30	0.30	-3.23%	5,760,858
May 7, 2026	0.28	0.32	0.26	0.31	0.31	12.73%	57,129,570
May 6, 2026	0.24	0.29	0.23	0.28	0.28	14.58%	45,197,390
May 5, 2026	0.23	0.25	0.22	0.24	0.24	4.35%	19,161,230
May 1, 2026	0.23	0.24	0.22	0.23	0.23	-	9,772,648
Apr 30, 2026	0.23	0.24	0.22	0.23	0.23	-	13,809,050
Apr 29, 2026	0.23	0.24	0.22	0.23	0.23	4.55%	12,870,630
Apr 28, 2026	0.22	0.23	0.21	0.22	0.22	2.33%	33,865,920
Apr 27, 2026	0.22	0.22	0.21	0.22	0.22	-2.27%	42,039,690
Apr 24, 2026	0.21	0.22	0.20	0.22	0.22	4.76%	51,141,660
Apr 23, 2026	0.22	0.23	0.20	0.21	0.21	-28.81%	171,159,300
Apr 22, 2026	0.32	0.33	0.27	0.30	0.30	-6.35%	28,445,730
Apr 21, 2026	0.32	0.33	0.30	0.32	0.32	-	10,129,380
Apr 20, 2026	0.34	0.34	0.29	0.32	0.32	-7.35%	21,611,470
Apr 17, 2026	0.36	0.36	0.30	0.34	0.34	-6.34%	18,989,880
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	2.25%	6,618,688
Apr 15, 2026	0.36	0.36	0.35	0.36	0.36	-	7,727,570
Apr 14, 2026	0.37	0.37	0.34	0.36	0.36	-2.74%	17,135,780
Apr 13, 2026	0.38	0.40	0.36	0.37	0.37	-	12,209,170
Apr 10, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	5,607,697
Apr 9, 2026	0.40	0.40	0.36	0.38	0.38	-6.25%	12,094,850
Apr 8, 2026	0.41	0.42	0.38	0.40	0.40	-2.44%	7,749,986
Apr 7, 2026	0.36	0.42	0.35	0.41	0.41	13.89%	32,421,300
Apr 2, 2026	0.34	0.39	0.33	0.36	0.36	12.50%	14,447,460
Apr 1, 2026	0.33	0.36	0.32	0.32	0.32	-	2,788,004
Mar 31, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	3,452,639
Mar 30, 2026	0.34	0.36	0.31	0.33	0.33	-2.99%	14,647,760
Mar 27, 2026	0.34	0.35	0.31	0.34	0.34	-1.47%	8,733,440
Mar 26, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	7,477,068
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