Gold Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	123,996
Sep 4, 2025	0.46	0.46	0.46	0.46	0.46	-	36,621
Sep 3, 2025	0.46	0.47	0.46	0.46	0.46	-	53,411
Sep 2, 2025	0.46	0.47	0.45	0.46	0.46	1.11%	181,801
Sep 1, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	132,314
Aug 29, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	85,491
Aug 28, 2025	0.48	0.48	0.46	0.46	0.46	-1.08%	174,732
Aug 27, 2025	0.49	0.49	0.47	0.47	0.47	-2.11%	129,581
Aug 26, 2025	0.51	0.51	0.46	0.48	0.48	-5.94%	683,634
Aug 25, 2025	0.52	0.52	0.51	0.51	0.51	-1.37%	34,826
Aug 22, 2025	0.51	0.52	0.51	0.51	0.51	0.39%	6,399
Aug 21, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	16,126
Aug 20, 2025	0.51	0.51	0.49	0.50	0.50	-2.91%	120,400
Aug 19, 2025	0.54	0.54	0.51	0.52	0.52	-2.83%	59,867
Aug 18, 2025	0.55	0.55	0.52	0.53	0.53	1.92%	82,436
Aug 15, 2025	0.56	0.57	0.52	0.52	0.52	-7.14%	608,675
Aug 14, 2025	0.55	0.57	0.55	0.56	0.56	0.90%	58,451
Aug 13, 2025	0.57	0.57	0.55	0.56	0.56	-1.77%	142,123
Aug 12, 2025	0.58	0.58	0.55	0.57	0.57	-	52,948
Aug 11, 2025	0.57	0.57	0.56	0.57	0.57	-	87,340
Aug 8, 2025	0.56	0.58	0.55	0.57	0.57	2.36%	154,140
Aug 7, 2025	0.56	0.56	0.55	0.55	0.55	-0.54%	15,056
Aug 6, 2025	0.57	0.57	0.55	0.56	0.56	-0.89%	53,255
Aug 5, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	24,086
Aug 4, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	5,252
Aug 1, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	46,478
Jul 31, 2025	0.58	0.58	0.55	0.55	0.55	-2.65%	91,818
Jul 30, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	43,087
Jul 29, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	97,695
Jul 28, 2025	0.57	0.57	0.56	0.56	0.56	-	26,292
Jul 25, 2025	0.57	0.57	0.56	0.56	0.56	-	105,695
Jul 24, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	101,542
Jul 23, 2025	0.57	0.58	0.54	0.55	0.55	-1.80%	275,298
Jul 22, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	80,594
Jul 21, 2025	0.57	0.59	0.56	0.56	0.56	-0.88%	191,524
Jul 18, 2025	0.57	0.58	0.56	0.57	0.57	-	146,844
Jul 17, 2025	0.57	0.57	0.56	0.57	0.57	-1.74%	50,769
Jul 16, 2025	0.57	0.58	0.57	0.58	0.58	-	52,061
Jul 15, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	57,293
Jul 14, 2025	0.61	0.61	0.56	0.57	0.57	-2.56%	118,390
Jul 11, 2025	0.59	0.60	0.58	0.59	0.59	0.86%	173,761
Jul 10, 2025	0.57	0.58	0.56	0.58	0.58	2.65%	220,753
Jul 9, 2025	0.58	0.58	0.55	0.57	0.57	3.67%	196,022
Jul 8, 2025	0.55	0.58	0.54	0.55	0.55	-0.91%	218,504
Jul 7, 2025	0.58	0.59	0.54	0.55	0.55	-5.98%	362,629
Jul 4, 2025	0.64	0.64	0.58	0.59	0.59	-6.40%	476,205
Jul 3, 2025	0.68	0.69	0.60	0.63	0.63	8.70%	1,711,671
Jul 2, 2025	0.59	0.59	0.58	0.58	0.58	-0.86%	16,403
Jul 1, 2025	0.55	0.58	0.55	0.58	0.58	4.50%	76,423
Jun 30, 2025	0.58	0.58	0.54	0.56	0.56	-1.77%	133,985