Fusion Fuel Green Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2025	0.33	0.33	0.29	0.30	0.30	-4.21%	208,042
Mar 18, 2025	0.33	0.33	0.31	0.31	0.31	-0.95%	161,066
Mar 17, 2025	0.34	0.36	0.31	0.32	0.32	-5.37%	181,085
Mar 14, 2025	0.33	0.35	0.33	0.33	0.33	1.47%	56,439
Mar 13, 2025	0.38	0.38	0.31	0.33	0.33	-8.34%	150,800
Mar 12, 2025	0.38	0.39	0.35	0.36	0.36	1.09%	65,333
Mar 11, 2025	0.35	0.37	0.34	0.36	0.36	0.91%	55,958
Mar 10, 2025	0.36	0.38	0.35	0.35	0.35	-7.08%	71,116
Mar 7, 2025	0.36	0.38	0.36	0.38	0.38	5.53%	32,173
Mar 6, 2025	0.36	0.38	0.36	0.36	0.36	-0.11%	84,475
Mar 5, 2025	0.36	0.38	0.36	0.36	0.36	0.03%	72,073
Mar 4, 2025	0.37	0.38	0.32	0.36	0.36	2.24%	219,767
Mar 3, 2025	0.41	0.41	0.35	0.35	0.35	-9.87%	124,058
Feb 28, 2025	0.41	0.41	0.39	0.39	0.39	-2.08%	119,170
Feb 27, 2025	0.40	0.42	0.39	0.40	0.40	-2.49%	107,309
Feb 26, 2025	0.38	0.41	0.37	0.41	0.41	7.82%	210,319
Feb 25, 2025	0.38	0.41	0.36	0.38	0.38	-2.67%	203,650
Feb 24, 2025	0.41	0.42	0.39	0.39	0.39	-3.61%	164,853
Feb 21, 2025	0.41	0.43	0.38	0.40	0.40	-1.29%	242,727
Feb 20, 2025	0.42	0.43	0.41	0.41	0.41	-5.07%	130,222
Feb 19, 2025	0.44	0.46	0.43	0.43	0.43	-0.89%	102,376
Feb 18, 2025	0.40	0.45	0.40	0.44	0.44	1.70%	421,748
Feb 14, 2025	0.45	0.45	0.41	0.43	0.43	-3.34%	317,433
Feb 13, 2025	0.47	0.48	0.43	0.44	0.44	-4.27%	238,306
Feb 12, 2025	0.47	0.50	0.46	0.46	0.46	-3.18%	78,883
Feb 11, 2025	0.48	0.49	0.46	0.48	0.48	0.69%	156,949
Feb 10, 2025	0.50	0.53	0.48	0.48	0.48	-8.77%	164,331
Feb 7, 2025	0.53	0.55	0.50	0.52	0.52	0.54%	214,870
Feb 6, 2025	0.50	0.54	0.47	0.52	0.52	3.60%	545,575
Feb 5, 2025	0.46	0.50	0.44	0.50	0.50	9.63%	303,454
Feb 4, 2025	0.46	0.47	0.44	0.46	0.46	0.18%	175,905
Feb 3, 2025	0.50	0.50	0.44	0.46	0.46	-8.57%	154,352
Jan 31, 2025	0.47	0.52	0.44	0.50	0.50	18.68%	506,060
Jan 30, 2025	0.43	0.47	0.42	0.42	0.42	-6.34%	116,864
Jan 29, 2025	0.44	0.45	0.42	0.45	0.45	1.13%	105,205
Jan 28, 2025	0.47	0.48	0.42	0.44	0.44	1.37%	230,640
Jan 27, 2025	0.50	0.50	0.40	0.44	0.44	-13.38%	651,931
Jan 24, 2025	0.54	0.54	0.49	0.50	0.50	-4.81%	331,746
Jan 23, 2025	0.52	0.54	0.51	0.53	0.53	1.92%	139,686
Jan 22, 2025	0.51	0.52	0.50	0.52	0.52	4.21%	114,335
Jan 21, 2025	0.52	0.54	0.47	0.50	0.50	-6.38%	378,276
Jan 17, 2025	0.55	0.55	0.50	0.53	0.53	-1.90%	183,038
Jan 16, 2025	0.53	0.55	0.51	0.54	0.54	3.05%	276,559
Jan 15, 2025	0.52	0.55	0.51	0.53	0.53	-1.33%	180,250
Jan 14, 2025	0.58	0.58	0.51	0.53	0.53	-1.06%	204,366
Jan 13, 2025	0.60	0.61	0.53	0.54	0.54	-13.88%	310,768
Jan 10, 2025	0.55	0.65	0.55	0.63	0.63	12.16%	380,718
Jan 8, 2025	0.64	0.64	0.53	0.56	0.56	-9.91%	503,177
Jan 7, 2025	0.66	0.70	0.60	0.62	0.62	-8.62%	646,463
Jan 6, 2025	0.73	0.77	0.64	0.68	0.68	-6.34%	804,060