Domaine Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.84	0.84	0.77	0.77	0.77	-6.10%	8,000
Mar 6, 2026	0.84	0.84	0.79	0.82	0.82	-4.65%	335,000
Mar 5, 2026	0.90	0.90	0.84	0.86	0.86	-3.37%	44,000
Mar 4, 2026	0.86	0.89	0.82	0.89	0.89	2.30%	95,000
Mar 3, 2026	0.87	0.87	0.87	0.87	0.87	-	10,000
Mar 2, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	287,865
Feb 27, 2026	0.90	0.97	0.89	0.90	0.90	2.27%	513,000
Feb 26, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	21,000
Feb 25, 2026	0.80	1.07	0.80	0.89	0.89	11.25%	1,042,520
Feb 24, 2026	0.75	0.81	0.75	0.80	0.80	1.27%	81,000
Feb 23, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	2,000
Feb 20, 2026	0.80	0.80	0.79	0.80	0.80	-2.44%	182,000
Feb 16, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	28,000
Feb 13, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	15,000
Feb 12, 2026	0.83	0.83	0.83	0.84	0.84	-	21,000
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	49,000
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 9, 2026	0.82	0.89	0.82	0.85	0.85	3.66%	344,500
Feb 6, 2026	0.82	0.82	0.82	0.82	0.82	-	9,000
Feb 5, 2026	0.86	0.86	0.82	0.82	0.82	-5.75%	12,000
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	-	89,000
Feb 2, 2026	0.85	0.87	0.83	0.87	0.87	-2.25%	53,000
Jan 30, 2026	0.87	0.90	0.85	0.89	0.89	-2.20%	271,092
Jan 29, 2026	0.78	0.91	0.78	0.91	0.91	16.67%	1,061,720
Jan 28, 2026	0.77	0.78	0.75	0.78	0.78	4.00%	227,629
Jan 27, 2026	0.74	0.77	0.74	0.75	0.75	1.35%	89,471
Jan 26, 2026	0.73	0.77	0.73	0.74	0.74	-3.90%	211,599
Jan 23, 2026	0.78	0.83	0.75	0.77	0.77	-1.28%	679,665
Jan 22, 2026	0.76	0.88	0.76	0.78	0.78	5.41%	792,000
Jan 21, 2026	0.72	0.74	0.72	0.74	0.74	-	123,000
Jan 20, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-5.13%	10,000
Jan 16, 2026	0.74	0.78	0.73	0.78	0.78	4.00%	23,000
Jan 15, 2026	0.74	0.75	0.74	0.75	0.75	-	21,000
Jan 14, 2026	0.75	0.75	0.74	0.75	0.75	-	12,000
Jan 13, 2026	0.76	0.78	0.75	0.75	0.75	-2.60%	188,000
Jan 12, 2026	0.77	0.80	0.76	0.77	0.77	-	147,000
Jan 9, 2026	0.77	0.77	0.76	0.77	0.77	-	75,000
Jan 8, 2026	0.82	0.90	0.75	0.77	0.77	-6.10%	1,248,000
Jan 7, 2026	0.75	0.87	0.75	0.82	0.82	9.33%	1,089,000
Jan 6, 2026	0.75	0.76	0.74	0.75	0.75	-	262,000
Jan 5, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	179,000
Jan 2, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	353,000
Dec 31, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	463,000
Dec 30, 2025	0.76	0.77	0.76	0.77	0.77	-2.53%	15,000
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Dec 19, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	44,000
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-	53,000
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 15, 2025	0.75	0.75	0.75	0.75	0.75	-	10,000
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 10, 2025	0.79	0.79	0.75	0.75	0.75	1.35%	2,000
Dec 9, 2025	0.75	0.75	0.72	0.74	0.74	-5.13%	38,000
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	11,000
Dec 5, 2025	0.79	0.79	0.77	0.77	0.77	-4.94%	24,000
Dec 4, 2025	0.78	0.81	0.78	0.81	0.81	3.85%	41,000
Dec 3, 2025	0.74	0.80	0.74	0.78	0.78	5.41%	573,000
Dec 2, 2025	0.80	0.81	0.74	0.74	0.74	-6.33%	196,000
Dec 1, 2025	0.80	0.80	0.79	0.79	0.79	-	5,000
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	5,000
Nov 27, 2025	0.80	0.83	0.76	0.80	0.80	-3.61%	263,000
Nov 26, 2025	0.84	0.84	0.80	0.83	0.79	-1.19%	315,000
Nov 25, 2025	0.86	0.86	0.80	0.84	0.80	-2.33%	601,000
Nov 24, 2025	0.80	0.90	0.77	0.86	0.82	14.67%	1,172,000
Nov 21, 2025	0.75	0.77	0.73	0.75	0.71	-	377,000
Nov 20, 2025	0.78	0.82	0.73	0.75	0.71	-6.25%	412,000
Nov 19, 2025	0.80	0.82	0.76	0.80	0.76	-1.23%	672,000
Nov 18, 2025	0.95	0.95	0.80	0.81	0.77	-11.96%	779,000
Nov 17, 2025	0.98	1.05	0.92	0.92	0.88	-6.12%	1,244,114
Nov 14, 2025	1.16	1.18	0.92	0.98	0.93	-15.52%	1,250,000
Nov 13, 2025	0.95	1.40	0.95	1.16	1.10	34.88%	6,412,134
Nov 12, 2025	0.85	0.86	0.85	0.86	0.82	6.17%	45,000
Nov 11, 2025	0.86	0.86	0.81	0.81	0.77	-4.71%	3,000
Nov 10, 2025	0.81	0.81	0.81	0.85	0.81	-	-
Nov 7, 2025	0.81	0.81	0.81	0.85	0.81	-	-
Nov 6, 2025	0.85	0.85	0.81	0.85	0.81	-	101,000
Nov 5, 2025	0.81	0.81	0.81	0.85	0.81	-	-
Nov 4, 2025	0.88	0.88	0.81	0.85	0.81	-3.41%	81,000
Nov 3, 2025	0.81	0.88	0.81	0.88	0.84	-	25,000
Oct 31, 2025	0.80	0.89	0.80	0.88	0.84	-1.12%	47,000
Oct 30, 2025	0.89	0.89	0.89	0.89	0.85	-	92,000
Oct 28, 2025	0.85	0.85	0.85	0.89	0.85	-	-
Oct 27, 2025	0.85	0.85	0.85	0.89	0.85	-	-
Oct 24, 2025	0.85	0.85	0.85	0.89	0.85	-	-
Oct 23, 2025	0.85	0.85	0.85	0.89	0.85	-	-
Oct 22, 2025	0.89	0.89	0.89	0.89	0.85	-	9,000
Oct 21, 2025	0.87	0.89	0.87	0.89	0.85	-	6,000
Oct 20, 2025	0.89	0.89	0.89	0.89	0.85	-	1,000
Oct 17, 2025	0.85	0.85	0.85	0.89	0.85	-5.32%	-
Oct 16, 2025	0.89	0.89	0.89	0.94	0.89	-	-
Oct 15, 2025	0.89	0.89	0.89	0.94	0.89	-	-
Oct 14, 2025	0.89	0.89	0.89	0.94	0.89	-	-
Oct 13, 2025	0.89	0.89	0.89	0.94	0.89	-	-
Oct 10, 2025	0.89	0.89	0.89	0.94	0.89	-	-