Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.55	13.55	12.65	13.00	-	-4.06%	101,102
Jun 4, 2026	12.10	13.55	11.80	13.55	13.55	11.52%	452,530
Jun 3, 2026	12.00	12.40	11.90	12.15	12.15	0.41%	222,050
Jun 2, 2026	12.15	12.15	11.90	12.10	12.10	-0.41%	28,100
Jun 1, 2026	11.95	12.20	11.90	12.15	12.15	-	57,376
May 29, 2026	12.00	12.40	11.95	12.15	12.15	-	140,154
May 28, 2026	12.15	12.15	11.75	12.15	12.15	1.67%	139,060
May 27, 2026	11.95	12.20	11.75	11.95	11.95	-	189,196
May 26, 2026	11.50	12.00	11.50	11.95	11.95	-	20,005
May 25, 2026	11.65	12.10	11.60	11.95	11.95	1.70%	26,215
May 22, 2026	12.15	12.15	11.70	11.75	11.75	-1.26%	56,930
May 21, 2026	11.90	12.20	11.85	11.90	11.90	-1.65%	170,222
May 20, 2026	11.75	12.10	11.75	12.10	12.10	2.11%	74,043
May 19, 2026	12.00	12.00	11.60	11.85	11.85	-0.84%	46,969
May 18, 2026	11.60	12.00	11.60	11.95	11.95	-0.42%	18,624
May 15, 2026	11.70	12.05	11.70	12.00	12.00	1.27%	44,502
May 14, 2026	12.15	12.20	11.70	11.85	11.85	-2.47%	51,150
May 13, 2026	11.90	12.25	11.70	12.15	12.15	1.67%	97,301
May 12, 2026	12.40	12.40	11.80	11.95	11.95	-2.85%	96,845
May 11, 2026	12.30	12.40	12.05	12.30	12.30	-	56,693
May 8, 2026	13.20	13.20	12.10	12.30	12.30	-6.82%	106,661
May 7, 2026	13.25	13.35	12.70	13.20	13.20	-	45,316
May 6, 2026	13.65	14.00	12.85	13.20	13.20	-1.49%	131,537
May 5, 2026	13.75	14.05	13.40	13.40	13.40	-2.55%	103,871
May 4, 2026	14.00	14.00	13.30	13.75	13.75	-1.79%	66,592
Apr 30, 2026	13.20	14.00	13.20	14.00	14.00	6.06%	110,676
Apr 29, 2026	13.05	13.20	12.80	13.20	13.20	2.72%	66,608
Apr 28, 2026	12.85	13.10	12.60	12.85	12.85	-1.53%	60,200
Apr 27, 2026	13.90	13.95	12.55	13.05	13.05	-9.37%	171,567
Apr 24, 2026	14.25	14.50	14.00	14.40	14.40	-0.69%	91,908
Apr 23, 2026	16.00	17.00	13.95	14.50	14.50	-9.38%	332,667
Apr 22, 2026	16.75	17.05	14.90	16.00	16.00	-3.90%	516,987
Apr 21, 2026	15.50	17.30	15.20	16.65	16.65	7.07%	829,164
Apr 20, 2026	13.25	16.00	11.70	15.55	15.55	15.19%	846,128
Apr 17, 2026	11.80	15.00	11.60	13.50	13.50	16.38%	717,320
Apr 16, 2026	11.80	11.90	11.45	11.60	11.60	-2.52%	116,497
Apr 15, 2026	11.60	11.95	11.60	11.90	11.90	-0.83%	7,415
Apr 14, 2026	12.10	12.10	11.60	12.00	12.00	-0.41%	152,869
Apr 13, 2026	12.05	12.30	11.85	12.05	12.05	-0.41%	81,326
Apr 10, 2026	12.00	12.40	11.80	12.10	12.10	0.41%	114,640
Apr 9, 2026	11.80	12.05	11.80	12.05	12.05	-0.41%	21,101
Apr 8, 2026	12.00	12.20	11.75	12.10	12.10	-	59,382
Apr 7, 2026	12.25	12.50	12.00	12.10	12.10	-3.20%	26,371
Apr 2, 2026	12.80	12.80	12.20	12.50	12.50	-2.34%	39,350
Apr 1, 2026	13.00	13.05	12.40	12.80	12.80	0.39%	77,176
Mar 31, 2026	13.55	13.70	12.75	12.75	12.75	-4.85%	123,530
Mar 30, 2026	13.75	13.80	13.40	13.40	13.40	-2.55%	131,921
Mar 27, 2026	13.30	13.75	13.25	13.75	13.75	3.38%	217,815
Mar 26, 2026	13.05	13.50	13.00	13.30	13.30	1.92%	187,767
Mar 25, 2026	13.05	13.55	12.60	13.05	13.05	-	258,408