Green Hydrogen Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2025	0.43	0.43	0.41	0.41	0.41	-6.70%	976,872
Jun 18, 2025	0.44	0.45	0.43	0.44	0.44	3.04%	151,196
Jun 17, 2025	0.44	0.46	0.42	0.43	0.43	-2.84%	354,282
Jun 16, 2025	0.42	0.48	0.42	0.44	0.44	7.32%	1,338,126
Jun 13, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	422,984
Jun 12, 2025	0.43	0.44	0.41	0.42	0.42	-1.29%	443,669
Jun 11, 2025	0.45	0.45	0.42	0.43	0.43	-5.44%	988,453
Jun 10, 2025	0.50	0.50	0.44	0.45	0.45	-3.02%	906,124
Jun 6, 2025	0.46	0.51	0.45	0.46	0.46	-	1,332,932
Jun 4, 2025	0.52	0.55	0.46	0.46	0.46	-5.11%	1,985,354
Jun 3, 2025	0.43	0.53	0.43	0.49	0.49	14.39%	2,853,224
Jun 2, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	366,226
May 28, 2025	0.45	0.45	0.41	0.42	0.42	-5.06%	807,952
May 27, 2025	0.47	0.47	0.43	0.45	0.45	1.02%	518,821
May 26, 2025	0.41	0.48	0.41	0.44	0.44	8.50%	1,902,515
May 23, 2025	0.43	0.43	0.39	0.41	0.41	-3.33%	1,309,676
May 22, 2025	0.46	0.50	0.41	0.42	0.42	-6.46%	1,784,738
May 21, 2025	0.43	0.55	0.40	0.45	0.45	-0.33%	3,482,697
May 20, 2025	0.32	0.50	0.31	0.45	0.45	40.78%	5,070,446
May 19, 2025	0.36	0.38	0.31	0.32	0.32	-15.57%	3,437,702
May 16, 2025	0.79	0.79	0.35	0.38	0.38	-54.00%	13,006,320
May 15, 2025	0.58	0.95	0.58	0.82	0.82	58.46%	17,046,270
May 14, 2025	0.35	0.52	0.35	0.52	0.52	53.62%	9,405,512
May 13, 2025	0.26	0.36	0.25	0.34	0.34	46.85%	5,041,670
May 12, 2025	0.25	0.28	0.23	0.23	0.23	2.67%	1,128,678
May 9, 2025	0.24	0.25	0.22	0.22	0.22	2.05%	1,091,850
May 8, 2025	0.20	0.25	0.20	0.22	0.22	10.66%	1,851,060
May 7, 2025	0.20	0.21	0.19	0.20	0.20	-0.50%	732,411
May 6, 2025	0.20	0.20	0.19	0.20	0.20	-0.60%	733,363
May 5, 2025	0.22	0.22	0.19	0.20	0.20	-5.19%	796,962
May 2, 2025	0.20	0.22	0.19	0.21	0.21	6.21%	1,955,628
May 1, 2025	0.22	0.23	0.19	0.20	0.20	-7.16%	1,832,994
Apr 30, 2025	0.23	0.24	0.20	0.22	0.22	-2.71%	2,609,959
Apr 29, 2025	0.26	0.26	0.22	0.22	0.22	-11.95%	2,473,475
Apr 28, 2025	0.24	0.29	0.24	0.25	0.25	4.37%	8,961,747
Apr 25, 2025	0.27	0.27	0.22	0.24	0.24	-9.93%	1,471,841
Apr 24, 2025	0.28	0.29	0.25	0.27	0.27	-4.64%	1,153,854
Apr 23, 2025	0.28	0.29	0.28	0.28	0.28	-1.58%	588,180
Apr 22, 2025	0.30	0.31	0.28	0.28	0.28	-4.37%	512,265
Apr 16, 2025	0.30	0.31	0.28	0.30	0.30	-4.03%	759,940
Apr 15, 2025	0.29	0.34	0.29	0.31	0.31	10.71%	869,467
Apr 14, 2025	0.31	0.37	0.27	0.28	0.28	-9.39%	2,564,169
Apr 11, 2025	0.42	0.42	0.31	0.31	0.31	-24.54%	2,341,901
Apr 10, 2025	0.43	0.45	0.38	0.41	0.41	0.99%	492,822
Apr 9, 2025	0.42	0.42	0.35	0.41	0.41	-3.91%	580,500
Apr 8, 2025	0.39	0.43	0.39	0.42	0.42	17.22%	1,226,441
Apr 7, 2025	0.31	0.36	0.31	0.36	0.36	-5.11%	448,858
Apr 4, 2025	0.39	0.40	0.34	0.38	0.38	-1.71%	1,119,471
Apr 3, 2025	0.45	0.45	0.39	0.39	0.39	-13.38%	870,636
Apr 2, 2025	0.39	0.47	0.38	0.45	0.45	16.96%	2,281,944