Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.27	0.29	0.22	0.24	0.24	-14.85%	1,315,649
Jun 18, 2025	0.28	0.28	0.27	0.28	0.28	-0.18%	207,452
Jun 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.33%	184,481
Jun 16, 2025	0.30	0.30	0.29	0.29	0.29	0.34%	108,276
Jun 13, 2025	0.30	0.31	0.28	0.29	0.29	-5.66%	551,349
Jun 12, 2025	0.32	0.32	0.30	0.31	0.31	-1.09%	129,865
Jun 11, 2025	0.32	0.32	0.31	0.31	0.31	-0.06%	128,029
Jun 10, 2025	0.30	0.32	0.30	0.31	0.31	3.32%	255,131
Jun 9, 2025	0.31	0.31	0.29	0.30	0.30	2.38%	228,610
Jun 6, 2025	0.31	0.31	0.28	0.29	0.29	-0.37%	87,941
Jun 5, 2025	0.30	0.30	0.29	0.30	0.30	0.57%	85,507
Jun 4, 2025	0.31	0.31	0.29	0.29	0.29	-2.19%	58,879
Jun 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.61%	101,902
Jun 2, 2025	0.31	0.31	0.30	0.30	0.30	0.56%	130,577
May 30, 2025	0.30	0.31	0.29	0.30	0.30	1.07%	116,128
May 29, 2025	0.32	0.32	0.29	0.30	0.30	6.76%	382,288
May 28, 2025	0.29	0.30	0.27	0.28	0.28	-3.77%	171,774
May 27, 2025	0.33	0.39	0.26	0.29	0.29	-5.81%	2,538,555
May 23, 2025	0.32	0.33	0.30	0.31	0.31	-3.13%	140,445
May 22, 2025	0.33	0.33	0.31	0.32	0.32	-3.50%	354,498
May 21, 2025	0.33	0.35	0.30	0.33	0.33	3.01%	110,080
May 20, 2025	0.34	0.35	0.31	0.32	0.32	-1.29%	173,545
May 19, 2025	0.30	0.33	0.30	0.33	0.33	6.39%	102,763
May 16, 2025	0.32	0.32	0.30	0.31	0.31	2.13%	52,467
May 15, 2025	0.32	0.32	0.29	0.30	0.30	-3.19%	66,642
May 14, 2025	0.30	0.31	0.28	0.31	0.31	3.68%	108,630
May 13, 2025	0.33	0.33	0.30	0.30	0.30	-2.76%	101,292
May 12, 2025	0.29	0.31	0.28	0.31	0.31	12.80%	163,126
May 9, 2025	0.27	0.28	0.27	0.27	0.27	0.96%	54,562
May 8, 2025	0.27	0.28	0.26	0.27	0.27	-1.10%	51,557
May 7, 2025	0.29	0.29	0.26	0.27	0.27	-4.18%	56,551
May 6, 2025	0.28	0.29	0.26	0.28	0.28	0.71%	73,754
May 5, 2025	0.30	0.30	0.27	0.28	0.28	1.43%	67,341
May 2, 2025	0.29	0.29	0.27	0.28	0.28	-0.50%	72,995
May 1, 2025	0.31	0.31	0.27	0.28	0.28	-6.25%	119,626
Apr 30, 2025	0.26	0.30	0.24	0.30	0.30	17.72%	184,542
Apr 29, 2025	0.26	0.26	0.25	0.25	0.25	0.43%	100,995
Apr 28, 2025	0.25	0.27	0.24	0.25	0.25	4.46%	461,763
Apr 25, 2025	0.24	0.26	0.23	0.24	0.24	1.30%	85,821
Apr 24, 2025	0.25	0.26	0.23	0.24	0.24	-1.24%	88,444
Apr 23, 2025	0.26	0.26	0.24	0.24	0.24	0.83%	97,580
Apr 22, 2025	0.24	0.25	0.23	0.24	0.24	2.56%	82,246
Apr 21, 2025	0.24	0.25	0.22	0.23	0.23	0.21%	110,796
Apr 17, 2025	0.24	0.24	0.22	0.23	0.23	3.32%	86,875
Apr 16, 2025	0.25	0.25	0.22	0.23	0.23	-8.24%	138,084
Apr 15, 2025	0.25	0.25	0.23	0.25	0.25	3.05%	87,471
Apr 14, 2025	0.25	0.26	0.23	0.24	0.24	-2.05%	152,534
Apr 11, 2025	0.22	0.25	0.21	0.24	0.24	8.49%	143,948
Apr 10, 2025	0.24	0.24	0.22	0.22	0.22	-1.70%	265,991
Apr 9, 2025	0.23	0.26	0.21	0.23	0.23	-0.52%	2,327,976