Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.05	12.05	12.05	12.05	12.05	-	2,000
Aug 27, 2026	12.00	12.05	11.95	12.05	12.05	-	7,001
Aug 26, 2026	11.95	12.10	11.70	12.05	12.05	0.84%	20,003
Aug 25, 2026	11.85	11.95	11.85	11.95	11.95	0.42%	9,010
Aug 24, 2026	12.15	12.15	11.60	11.90	11.90	-2.06%	24,006
Aug 21, 2026	12.10	12.15	12.00	12.15	12.15	0.41%	26,001
Aug 20, 2026	11.80	12.15	11.70	12.10	12.10	-	39,921
Aug 19, 2026	12.10	12.15	11.80	12.10	12.10	-	36,003
Aug 18, 2026	12.10	12.10	12.00	12.10	12.10	-	20,001
Aug 17, 2026	11.60	12.10	11.60	12.10	12.10	1.26%	11,004
Aug 14, 2026	12.05	12.10	11.85	11.95	11.95	-0.83%	34,103
Aug 13, 2026	11.85	12.10	11.85	12.05	12.05	-0.41%	15,109
Aug 12, 2026	12.10	12.10	11.95	12.10	12.10	-	11,002
Aug 11, 2026	12.05	12.15	11.85	12.10	12.10	-	49,801
Aug 10, 2026	12.05	12.10	11.90	12.10	12.10	0.83%	15,104
Aug 7, 2026	12.00	12.00	11.85	12.00	12.00	-	20,000
Aug 6, 2026	12.10	12.10	11.50	12.00	12.00	-0.41%	35,403
Aug 5, 2026	12.10	12.10	11.70	12.05	12.05	-	18,009
Aug 4, 2026	12.05	12.10	11.70	12.05	12.05	0.42%	13,071
Aug 3, 2026	12.05	12.05	11.70	12.00	12.00	-0.41%	20,104
Jul 31, 2026	11.85	12.05	11.50	12.05	12.05	3.43%	35,103
Jul 30, 2026	11.70	11.80	11.60	11.65	11.65	-	46,058
Jul 29, 2026	11.65	12.05	11.20	11.65	11.65	-3.72%	118,384
Jul 28, 2026	11.95	12.10	11.60	12.10	12.10	-0.41%	73,601
Jul 27, 2026	12.10	12.20	12.00	12.15	12.15	0.41%	16,312
Jul 24, 2026	11.70	12.10	11.70	12.10	12.10	0.83%	15,092
Jul 23, 2026	12.30	12.30	11.80	12.00	12.00	-2.44%	22,005
Jul 22, 2026	12.00	12.30	11.70	12.30	12.30	1.23%	48,018
Jul 21, 2026	12.10	12.15	12.10	12.15	12.15	0.83%	10,001
Jul 20, 2026	11.75	12.15	11.70	12.05	12.05	-0.41%	18,203
Jul 17, 2026	12.35	12.35	11.80	12.10	12.10	-1.22%	87,022
Jul 16, 2026	11.95	12.30	11.90	12.25	12.25	2.08%	35,001
Jul 15, 2026	12.00	12.25	12.00	12.00	12.00	-3.61%	2,001
Jul 14, 2026	12.20	12.45	11.95	12.45	12.45	1.63%	16,177
Jul 13, 2026	12.45	12.50	12.10	12.25	12.25	-1.61%	19,025
Jul 9, 2026	12.50	12.50	12.35	12.45	12.45	-0.40%	1,113
Jul 8, 2026	12.50	12.50	12.50	12.50	12.50	-	961
Jul 7, 2026	12.55	12.75	12.35	12.50	12.50	-1.96%	16,401
Jul 6, 2026	12.55	12.80	12.55	12.75	12.75	-0.39%	3,131
Jul 3, 2026	12.75	12.80	12.75	12.80	12.80	0.39%	6,111
Jul 2, 2026	12.80	12.80	12.75	12.75	12.75	-	5,111
Jul 1, 2026	12.75	12.75	12.75	12.75	12.75	0.39%	2,111
Jun 30, 2026	12.70	12.70	12.55	12.70	12.70	-	9,211
Jun 29, 2026	13.15	13.15	12.50	12.70	12.70	-3.05%	30,000
Jun 26, 2026	12.40	13.20	12.40	13.10	13.10	6.07%	110,829
Jun 25, 2026	12.20	12.35	12.15	12.35	12.35	0.82%	23,111
Jun 24, 2026	12.55	12.55	12.25	12.25	12.25	-0.81%	5,369
Jun 23, 2026	12.45	12.45	12.05	12.35	12.35	1.23%	103,132
Jun 22, 2026	12.45	12.45	12.15	12.20	12.20	-2.01%	82,512
Jun 18, 2026	12.55	12.75	12.25	12.45	12.45	-2.35%	24,268