Photon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.25	2.25	2.12	2.12	2.12	-5.78%	32,199
Oct 30, 2025	2.31	2.31	2.20	2.25	2.25	-2.60%	26,344
Oct 29, 2025	2.34	2.35	2.28	2.31	2.31	-1.28%	12,393
Oct 28, 2025	2.35	2.37	2.32	2.34	2.34	1.74%	7,089
Oct 27, 2025	2.37	2.40	2.30	2.30	2.30	-1.71%	11,727
Oct 24, 2025	2.42	2.42	2.32	2.34	2.34	-4.49%	10,154
Oct 23, 2025	2.50	2.50	2.31	2.45	2.45	-2.00%	32,247
Oct 22, 2025	2.50	2.50	2.42	2.50	2.50	0.40%	6,784
Oct 21, 2025	2.56	2.56	2.49	2.49	2.49	-0.40%	8,392
Oct 20, 2025	2.58	2.58	2.50	2.50	2.50	-1.96%	13,037
Oct 17, 2025	2.55	2.60	2.55	2.55	2.55	-	2,611
Oct 16, 2025	2.60	2.65	2.50	2.55	2.55	-1.92%	16,511
Oct 15, 2025	2.54	2.60	2.50	2.60	2.60	-	18,375
Oct 14, 2025	2.61	2.62	2.51	2.60	2.60	-0.38%	13,150
Oct 13, 2025	2.69	2.69	2.60	2.61	2.61	-3.33%	16,297
Oct 10, 2025	2.69	2.70	2.63	2.70	2.70	0.75%	13,830
Oct 9, 2025	2.73	2.73	2.65	2.68	2.68	-1.83%	14,692
Oct 8, 2025	2.71	2.83	2.65	2.73	2.73	-0.36%	20,790
Oct 7, 2025	2.82	2.82	2.71	2.74	2.74	-2.84%	23,113
Oct 6, 2025	2.81	2.82	2.75	2.82	2.82	0.36%	13,400
Oct 3, 2025	2.82	2.83	2.77	2.81	2.81	-	5,160
Oct 2, 2025	2.86	2.86	2.76	2.81	2.81	-0.35%	5,628
Oct 1, 2025	2.80	2.87	2.80	2.82	2.82	0.36%	1,489
Sep 30, 2025	2.88	2.90	2.79	2.81	2.81	-3.10%	7,727
Sep 29, 2025	2.94	2.94	2.88	2.90	2.90	-	4,503
Sep 26, 2025	2.90	2.95	2.89	2.90	2.90	-1.02%	8,807
Sep 25, 2025	2.88	2.93	2.88	2.93	2.93	0.69%	578
Sep 24, 2025	2.80	2.91	2.72	2.91	2.91	3.56%	8,384
Sep 23, 2025	2.91	2.95	2.81	2.81	2.81	-3.44%	26,262
Sep 22, 2025	2.93	2.93	2.75	2.91	2.91	-0.68%	14,622
Sep 19, 2025	2.91	2.93	2.88	2.93	2.93	-0.34%	6,238
Sep 18, 2025	2.89	2.94	2.88	2.94	2.94	-	11,806
Sep 17, 2025	2.90	2.94	2.87	2.94	2.94	2.44%	9,137
Sep 16, 2025	2.90	2.91	2.86	2.87	2.87	-2.05%	6,069
Sep 15, 2025	2.88	2.93	2.88	2.93	2.93	1.74%	2,313
Sep 12, 2025	2.91	2.93	2.84	2.88	2.88	-1.71%	10,809
Sep 11, 2025	2.94	2.94	2.91	2.93	2.93	-0.34%	1,838
Sep 10, 2025	2.92	2.94	2.91	2.94	2.94	-0.34%	264
Sep 9, 2025	2.95	2.95	2.89	2.95	2.95	2.43%	1,890
Sep 8, 2025	2.90	2.95	2.88	2.88	2.88	-2.04%	13,153
Sep 5, 2025	2.99	3.00	2.94	2.94	2.94	0.68%	3,617
Sep 4, 2025	2.93	3.00	2.88	2.92	2.92	-0.34%	4,231
Sep 3, 2025	2.90	2.93	2.87	2.93	2.93	1.74%	4,486
Sep 2, 2025	2.93	3.00	2.88	2.88	2.88	-3.68%	2,411
Sep 1, 2025	2.89	2.99	2.82	2.99	2.99	3.46%	8,803
Aug 29, 2025	2.90	2.99	2.88	2.89	2.89	-0.34%	2,857
Aug 28, 2025	2.96	2.96	2.90	2.90	2.90	-	2,875
Aug 27, 2025	2.91	2.99	2.90	2.90	2.90	-0.34%	2,962
Aug 26, 2025	3.02	3.02	2.91	2.91	2.91	-2.68%	8,750
Aug 25, 2025	3.01	3.07	2.90	2.99	2.99	-2.92%	17,317