FuelPositive Corporation (TSXV:NHHH)
0.0650
-0.0050 (-7.14%)
Jul 24, 2025, 3:58 PM EDT
FuelPositive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 182,616 |
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 136,224 |
Jul 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 584,300 |
Jul 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 324,000 |
Jul 17, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 416,557 |
Jul 16, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 476,500 |
Jul 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 178,285 |
Jul 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 1,440,028 |
Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 140,655 |
Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 330,400 |
Jul 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 722,868 |
Jul 8, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 1,085,617 |
Jul 7, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | - | 988,189 |
Jul 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 165,363 |
Jul 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 708,498 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 444,771 |
Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 59,550 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 217,100 |
Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 214,859 |
Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 155,130 |
Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 795,600 |
Jun 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 182,221 |
Jun 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 472,873 |
Jun 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 23,963 |
Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,565,808 |
Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 253,000 |
Jun 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 414,600 |
Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 177,000 |
Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 34,000 |
Jun 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 53,400 |
Jun 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 213,450 |
Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 95,250 |
Jun 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 42.86% | 2,060,353 |
Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |