Powerhouse Ventures Limited (ASX:PVL)
Australia · Delayed Price · Currency is AUD 0.1450
0.00 (0.00%)
Jun 5, 2026, 3:14 PM AEST
Powerhouse Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 154,311 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 2,060,107 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 163,931 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 34,586 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 498,174 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 75,137 |
| May 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 258,568 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 217,571 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 403,487 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 175,111 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 146 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 50,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 63,150 |
| May 14, 2026 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | 16.67% | 358,907 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 150,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,587 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 32,151 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 431,538 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 123,795 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,230 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 218,770 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 214,172 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 79,500 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,086 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 103,191 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,721 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 100,047 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 250,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 25,053 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 172,167 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 100,021 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 190,967 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 15,000 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 58,768 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 4,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 100,332 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 42,064 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 110,490 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Feb 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 68,820 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 75,000 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 71 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,140 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 281 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 192,700 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,258 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 232,726 |