Fusion Fuel Green (HTOO)
0.27
-0.02 (-6.22%)
At close: Mar 25, 2025, 3:59 PM
0.28
2.04%
Pre-market: Mar 26, 2025, 04:47 AM EDT
HTOO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | -0.02 | -6.90% | 274,423 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41% | 194,247 |
| Mar 21, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | -0.02 | -6.90% | 320,846 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | -0.01 | -3.33% | 239,819 |
| Mar 19, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 209,585 |
| Mar 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 161,066 |
| Mar 17, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | -0.01 | -3.03% | 181,100 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 56,439 |
| Mar 13, 2025 | 0.38 | 0.38 | 0.31 | 0.33 | -0.03 | -8.33% | 150,800 |
| Mar 12, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.00 | 0.00% | 65,333 |
| Mar 11, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.01 | 2.86% | 56,232 |
| Mar 10, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89% | 73,026 |
| Mar 7, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.02 | 5.56% | 32,173 |
| Mar 6, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 84,500 |
| Mar 5, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 72,073 |
| Mar 4, 2025 | 0.36 | 0.38 | 0.32 | 0.36 | 0.01 | 2.86% | 219,800 |
| Mar 3, 2025 | 0.41 | 0.41 | 0.35 | 0.35 | -0.04 | -10.26% | 124,100 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50% | 119,170 |
| Feb 27, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | -0.01 | -2.44% | 107,309 |
| Feb 26, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.03 | 7.89% | 210,319 |
| Feb 25, 2025 | 0.38 | 0.41 | 0.36 | 0.38 | -0.01 | -2.56% | 203,700 |
| Feb 24, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50% | 164,853 |
| Feb 21, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | -0.01 | -2.44% | 242,727 |
| Feb 20, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65% | 130,222 |
| Feb 19, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | -0.01 | -2.27% | 102,400 |
| Feb 18, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.01 | 2.33% | 421,748 |
| Feb 14, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 317,433 |
| Feb 13, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | -0.02 | -4.35% | 238,306 |
| Feb 12, 2025 | 0.47 | 0.50 | 0.46 | 0.46 | -0.02 | -4.17% | 78,900 |
| Feb 11, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00% | 156,949 |
| Feb 10, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | -0.04 | -7.69% | 164,331 |
| Feb 7, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 214,900 |
| Feb 6, 2025 | 0.50 | 0.54 | 0.47 | 0.52 | 0.02 | 4.00% | 545,600 |
| Feb 5, 2025 | 0.46 | 0.50 | 0.44 | 0.50 | 0.04 | 8.70% | 303,454 |
| Feb 4, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 175,905 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.44 | 0.46 | -0.04 | -8.00% | 154,400 |
| Jan 31, 2025 | 0.47 | 0.52 | 0.44 | 0.50 | 0.08 | 19.05% | 506,100 |
| Jan 30, 2025 | 0.43 | 0.47 | 0.42 | 0.42 | -0.03 | -6.67% | 116,900 |
| Jan 29, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.01 | 2.27% | 105,205 |
| Jan 28, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.00 | 0.00% | 230,640 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.40 | 0.44 | -0.06 | -12.00% | 651,931 |
| Jan 24, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | -0.03 | -5.66% | 331,746 |
| Jan 23, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.01 | 1.92% | 139,700 |
| Jan 22, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.02 | 4.00% | 114,335 |
| Jan 21, 2025 | 0.52 | 0.54 | 0.47 | 0.50 | -0.03 | -5.66% | 378,300 |
| Jan 17, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | -0.01 | -1.85% | 183,038 |
| Jan 16, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.01 | 1.89% | 276,600 |
| Jan 15, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.00 | 0.00% | 180,250 |
| Jan 14, 2025 | 0.58 | 0.58 | 0.51 | 0.53 | -0.01 | -1.85% | 204,366 |
| Jan 13, 2025 | 0.60 | 0.61 | 0.53 | 0.54 | -0.09 | -14.29% | 310,800 |