Domaine Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.72	0.73	0.70	0.70	0.70	-4.11%	194,000
May 28, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	12,000
May 27, 2026	0.77	0.78	0.73	0.74	0.74	-1.33%	7,000
May 26, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	168,000
May 22, 2026	0.74	0.80	0.72	0.74	0.74	-1.33%	516,000
May 21, 2026	0.80	1.03	0.75	0.75	0.75	-5.06%	1,484,000
May 20, 2026	0.80	0.80	0.75	0.79	0.79	3.95%	10,000
May 19, 2026	0.80	0.80	0.76	0.76	0.76	-7.32%	159,092
May 18, 2026	0.73	0.95	0.73	0.82	0.82	9.33%	51,000
May 15, 2026	0.73	0.80	0.73	0.75	0.75	2.74%	118,000
May 14, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	737,000
May 13, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 12, 2026	0.72	0.72	0.72	0.72	0.72	-	13,000
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 8, 2026	0.72	0.72	0.72	0.72	0.72	-	111,000
May 7, 2026	0.74	0.75	0.70	0.72	0.72	-2.70%	426,000
May 6, 2026	0.81	0.81	0.74	0.74	0.74	-5.13%	23,000
May 5, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	45,000
May 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Apr 30, 2026	0.85	0.85	0.76	0.76	0.76	-1.30%	64,000
Apr 29, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Apr 28, 2026	0.82	0.95	0.75	0.76	0.76	-3.80%	464,000
Apr 27, 2026	0.79	0.81	0.78	0.79	0.79	5.33%	161,000
Apr 24, 2026	0.73	0.75	0.66	0.75	0.75	5.63%	679,000
Apr 23, 2026	0.74	0.79	0.71	0.71	0.71	-4.05%	196,000
Apr 22, 2026	0.77	0.77	0.73	0.74	0.74	-1.33%	66,000
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 20, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 17, 2026	0.76	0.76	0.70	0.75	0.75	1.35%	54,000
Apr 16, 2026	0.77	0.77	0.70	0.74	0.74	-3.90%	214,000
Apr 15, 2026	0.77	0.78	0.77	0.77	0.77	-3.75%	41,000
Apr 14, 2026	0.80	0.82	0.75	0.80	0.80	9.59%	818,000
Apr 13, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	16,000
Apr 10, 2026	0.79	0.81	0.75	0.75	0.75	-6.25%	155,000
Apr 9, 2026	0.75	0.81	0.66	0.80	0.80	6.67%	874,000
Apr 8, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	37,000
Apr 2, 2026	0.84	0.84	0.76	0.76	0.76	-5.00%	11,000
Apr 1, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 31, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	21,000
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 26, 2026	0.81	0.81	0.78	0.81	0.81	-	74,000
Mar 25, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 23, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 20, 2026	0.81	0.89	0.80	0.81	0.81	6.58%	91,000
Mar 19, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	66,000
Mar 18, 2026	0.83	0.83	0.79	0.79	0.79	-	40,000
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	-	8,000