Canada markets open in 1 hour 5 minutes

Fusion Fuel Green PLC (HTOO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.9899-0.0301 (-2.95%)
At close: 04:00PM EDT
0.9816 -0.01 (-0.84%)
After hours: 07:52PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.00001.01000.93900.99000.990068,500
Jun 17, 20241.00001.07000.95001.02001.0200126,600
Jun 14, 20241.07001.10001.00001.01001.0100120,600
Jun 13, 20241.08001.09001.06001.07001.070057,900
Jun 12, 20241.12001.12001.04001.09701.097080,200
Jun 11, 20241.13001.13001.07001.12001.120077,200
Jun 10, 20241.20001.20901.12001.14001.140086,600
Jun 07, 20241.13001.18001.12001.16501.1650160,600
Jun 06, 20241.13001.22001.12001.13001.1300181,200
Jun 05, 20241.27001.28001.13001.16001.1600223,600
Jun 04, 20241.35001.35901.22001.22001.2200138,000
Jun 03, 20241.25001.36001.24001.33001.3300103,500
May 31, 20241.22001.23001.17001.23001.2300100,100
May 30, 20241.12001.22001.11001.15001.150088,600
May 29, 20241.13001.15001.10001.14001.140047,700
May 28, 20241.19001.19601.12001.14501.145053,800
May 24, 20241.17001.22001.16001.18001.180053,900
May 23, 20241.20001.22001.17001.19001.190050,100
May 22, 20241.17001.20001.14501.20001.2000113,000
May 21, 20241.15001.19001.15001.17001.170050,400
May 20, 20241.17001.20101.13001.16001.160088,900
May 17, 20241.21001.23001.13001.17001.1700189,900
May 16, 20241.26001.26001.19001.22001.220089,100
May 15, 20241.30001.31001.21001.24001.2400181,600
May 14, 20241.22001.37001.22001.30001.3000268,100
May 13, 20241.22001.26001.15001.21001.2100126,100
May 10, 20241.25001.28001.15001.16001.160084,400
May 09, 20241.29001.29001.22001.27001.270042,100
May 08, 20241.29001.30001.22201.29001.290036,900
May 07, 20241.29001.33001.25001.29001.290031,000
May 06, 20241.32001.34001.29001.31001.310029,800
May 03, 20241.26001.29001.22001.27001.270055,100
May 02, 20241.34001.34001.26001.27001.270034,000
May 01, 20241.25001.31001.22001.30001.300045,600
Apr 30, 20241.29001.34001.23001.25001.250069,200
Apr 29, 20241.33001.36001.20001.29001.290078,800
Apr 26, 20241.25001.32001.24101.27001.270048,500
Apr 25, 20241.20001.26001.18001.25001.250032,500
Apr 24, 20241.20001.27001.20001.23001.230045,700
Apr 23, 20241.20001.29001.20001.22001.220059,600
Apr 22, 20241.27001.28001.19001.21001.210086,300
Apr 19, 20241.28001.32301.25501.27001.270051,700
Apr 18, 20241.31001.33001.28001.31001.310069,600
Apr 17, 20241.28001.32001.28001.30001.300056,100
Apr 16, 20241.22001.31001.22001.28001.280096,800
Apr 15, 20241.38001.38001.19001.24001.2400207,500
Apr 12, 20241.45001.45001.39001.40001.400083,700
Apr 11, 20241.45001.49001.41001.45001.450073,600
Apr 10, 20241.49001.53001.43001.46001.4600111,600
Apr 09, 20241.45001.53001.45001.47001.4700120,800
Apr 08, 20241.47001.48501.40001.42001.4200140,000
Apr 05, 20241.53001.53001.46001.49001.490061,400
Apr 04, 20241.48001.54001.48001.53001.530056,000
Apr 03, 20241.55001.57401.41001.51001.5100162,000
Apr 02, 20241.63001.65001.56001.58001.5800101,800
Apr 01, 20241.70001.70001.56001.63001.630091,300
Mar 28, 20241.71001.75001.65001.69001.6900132,500
Mar 27, 20241.61001.70001.56001.70001.7000105,500
Mar 26, 20241.57001.64001.56001.58001.5800123,800
Mar 25, 20241.62001.66001.54001.56001.5600178,300
Mar 22, 20241.67001.70701.60001.68001.6800174,200
Mar 21, 20241.80001.80001.66001.69001.690093,600
Mar 20, 20241.60001.84001.60001.79001.7900338,900
Mar 19, 20241.57001.64001.54001.60001.600085,400
Mar 18, 20241.51001.70001.50001.65001.6500191,200
Mar 15, 20241.45001.51001.40001.48001.4800137,600
Mar 14, 20241.63001.65001.49001.51001.5100248,500
Mar 13, 20241.67001.68001.60001.64001.6400161,000
Mar 12, 20241.63001.66001.56001.64001.6400122,300
Mar 11, 20241.77001.77001.55001.63001.6300245,000
Mar 08, 20241.71001.84001.66001.75001.7500136,200
Mar 07, 20241.84001.96001.73001.75001.7500261,000
Mar 06, 20241.80001.93001.70001.93001.9300726,900
Mar 05, 20241.73001.80001.53001.65001.6500454,100
Mar 04, 20241.43001.82801.39001.71001.7100865,300
Mar 01, 20241.64001.65001.29001.29001.2900731,100
Feb 29, 20241.55001.81001.55001.57001.5700397,900
Feb 28, 20241.84001.84001.52001.53001.5300489,500
Feb 27, 20241.90001.93101.82001.85001.8500203,800
Feb 26, 20241.61001.96001.59001.91001.9100527,900
Feb 23, 20241.84001.91001.56101.70001.7000679,900
Feb 22, 20242.15002.21901.91001.94001.9400627,800
Feb 21, 20242.34002.48002.20002.30002.3000840,200
Feb 20, 20242.14002.55001.94002.48002.48003,267,800
Feb 16, 20244.12004.65002.20002.28002.280083,081,600
Feb 15, 20241.17001.25001.10001.20001.2000188,100
Feb 14, 20241.17001.23501.06001.14001.140052,800
Feb 13, 20241.21001.29001.15001.20001.2000212,700
Feb 12, 20241.14001.28001.13001.24001.2400152,900
Feb 09, 20241.01001.15001.01001.11001.110059,100
Feb 08, 20240.97101.10900.97101.02001.020093,100
Feb 07, 20241.05001.05000.96000.99000.990067,500
Feb 06, 20241.10001.11001.00001.02001.020069,000
Feb 05, 20241.05001.11001.02001.07001.070035,600
Feb 02, 20241.07001.13001.00501.07001.070035,200
Feb 01, 20241.17001.20001.05001.07001.070046,900
Jan 31, 20241.11001.14001.06001.14001.140040,700
Jan 30, 20241.08001.18001.05001.11101.111060,700
Jan 29, 20241.07001.07001.02001.05701.057024,300
Jan 26, 20241.06001.10100.99901.04001.040065,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...