Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.00	12.10	11.80	12.10	12.10	0.41%	31,006
Oct 7, 2026	11.60	12.05	11.60	12.05	12.05	2.12%	39,005
Oct 6, 2026	11.85	12.10	11.75	11.80	11.80	-2.48%	31,003
Oct 5, 2026	12.10	12.20	11.90	12.10	12.10	-1.22%	22,005
Oct 2, 2026	12.30	12.35	12.05	12.25	12.25	-0.41%	21,102
Oct 1, 2026	12.25	12.45	12.05	12.30	12.30	0.41%	36,002
Sep 30, 2026	12.20	12.25	12.00	12.25	12.25	0.41%	39,353
Sep 29, 2026	11.95	12.25	11.95	12.20	12.20	2.09%	23,003
Sep 24, 2026	12.10	12.10	11.85	11.95	11.95	-0.83%	20,004
Sep 23, 2026	11.60	12.20	11.60	12.05	12.05	4.33%	53,105
Sep 22, 2026	11.45	11.65	11.45	11.55	11.55	0.87%	27,004
Sep 21, 2026	11.65	11.65	11.30	11.45	11.45	-1.72%	27,107
Sep 18, 2026	11.40	11.70	11.40	11.65	11.65	-0.43%	13,131
Sep 17, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	10,001
Sep 16, 2026	11.75	11.75	11.40	11.50	11.50	-1.71%	13,970
Sep 15, 2026	11.55	11.75	11.40	11.70	11.70	1.30%	9,966
Sep 14, 2026	11.85	12.00	11.45	11.55	11.55	-2.53%	16,001
Sep 11, 2026	11.40	11.85	11.40	11.85	11.85	0.42%	2,001
Sep 10, 2026	11.50	11.85	11.50	11.80	11.80	-0.42%	15,011
Sep 9, 2026	11.60	11.85	11.55	11.85	11.85	1.28%	6,009
Sep 8, 2026	11.20	11.75	11.20	11.70	11.70	1.30%	82,419
Sep 7, 2026	11.55	11.55	11.25	11.55	11.55	0.43%	18,000
Sep 4, 2026	11.35	11.50	11.25	11.50	11.50	-0.43%	14,000
Sep 3, 2026	11.45	11.60	11.35	11.55	11.55	-3.35%	84,259
Sep 2, 2026	11.55	12.00	11.45	11.95	11.95	1.27%	31,954
Sep 1, 2026	11.55	12.00	11.55	11.80	11.80	-2.07%	2,300
Aug 31, 2026	11.60	12.05	11.50	12.05	12.05	-	70,532
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