Gold Hydrogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.50	0.54	0.50	0.54	-	9.09%	475,718
May 26, 2026	0.43	0.50	0.41	0.50	0.50	17.86%	918,511
May 25, 2026	0.38	0.42	0.38	0.42	0.42	12.00%	186,015
May 22, 2026	0.42	0.42	0.37	0.38	0.38	-6.25%	712,873
May 21, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	350,361
May 20, 2026	0.42	0.47	0.42	0.43	0.43	3.61%	1,455,089
May 19, 2026	0.38	0.42	0.37	0.42	0.42	13.70%	693,956
May 18, 2026	0.35	0.37	0.33	0.37	0.37	12.31%	378,581
May 15, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	78,522
May 14, 2026	0.33	0.33	0.32	0.32	0.32	1.61%	73,867
May 13, 2026	0.33	0.33	0.31	0.31	0.31	-	73,427
May 12, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	1,353,130
May 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	908,428
May 8, 2026	0.32	0.32	0.31	0.31	0.31	-	79,092
May 7, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	217,162
May 6, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	147,942
May 5, 2026	0.35	0.35	0.31	0.31	0.31	-7.46%	693,680
May 4, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	172,174
May 1, 2026	0.36	0.37	0.35	0.35	0.35	-2.82%	456,729
Apr 30, 2026	0.37	0.37	0.35	0.36	0.36	4.41%	896,893
Apr 29, 2026	0.36	0.36	0.34	0.34	0.34	-	564,087
Apr 28, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	364,381
Apr 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	73,196
Apr 24, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	132,190
Apr 23, 2026	0.35	0.37	0.34	0.34	0.34	-1.47%	147,047
Apr 22, 2026	0.38	0.38	0.34	0.34	0.34	-8.11%	363,555
Apr 21, 2026	0.39	0.44	0.37	0.37	0.37	-2.63%	917,174
Apr 20, 2026	0.36	0.41	0.36	0.38	0.38	7.04%	590,726
Apr 17, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	49,108
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	51,367
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	4.48%	45,339
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	15,328
Apr 13, 2026	0.36	0.36	0.34	0.34	0.34	-	74,567
Apr 10, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	32,863
Apr 9, 2026	0.34	0.35	0.34	0.35	0.35	-	30,601
Apr 8, 2026	0.38	0.38	0.34	0.35	0.35	-1.41%	209,123
Apr 7, 2026	0.40	0.40	0.36	0.36	0.36	-10.13%	203,565
Apr 2, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	107,181
Apr 1, 2026	0.39	0.40	0.38	0.40	0.40	8.11%	1,001,160
Mar 31, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	685,977
Mar 30, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	230,045
Mar 27, 2026	0.35	0.37	0.34	0.37	0.37	5.71%	138,191
Mar 26, 2026	0.36	0.36	0.34	0.35	0.35	6.06%	86,002
Mar 25, 2026	0.33	0.38	0.33	0.33	0.33	-1.49%	661,276
Mar 24, 2026	0.33	0.35	0.32	0.34	0.34	11.67%	128,858
Mar 23, 2026	0.30	0.34	0.29	0.30	0.30	-3.23%	891,685
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-7.46%	84,269
Mar 19, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	80,391
Mar 18, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	140,937
Mar 17, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	21,544