-
5 DAY PERFORMANCE
+5.26% -
1 MONTH PERFORMANCE
+46.34% -
3 MONTH PERFORMANCE
+5.26% -
6 MONTH PERFORMANCE
-66.67% -
YEAR-TO-DATE PERFORMANCE
-37.04% -
1 YEAR PERFORMANCE
+33.33%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 820 | $10.52 M |
| 09/27/2024 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.06 | 8,689 | $10.33 M |
| 09/26/2024 | $0.05 | $0.06 (17.77%) | $0.06 | $0.05 | 6,104 | $9.77 M |
| 09/25/2024 | $0.05 | $0.04 (-12.66%) | $0.05 | $0.04 | 1,940 | $10.08 M |
| 09/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 400 | $10.66 M |
| 09/23/2024 | $0.06 | $0.05 (-15.56%) | $0.06 | $0.05 | 56,500 | $10.09 M |
| 09/20/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 0 | $10.40 M |
| 09/19/2024 | $0.06 | $0.06 (-4.2%) | $0.06 | $0.06 | 2,527 | $11.05 M |
| 09/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 300 | $10.66 M |
| 09/17/2024 | $0.06 | $0.06 (0.17%) | $0.06 | $0.06 | 1,000 | $11.42 M |
| 09/16/2024 | $0.06 | $0.05 (-15.17%) | $0.06 | $0.05 | 4,000 | $11.15 M |
| 09/13/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,900 | $11.33 M |
| 09/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 300 | $11.63 M |
| 09/11/2024 | $0.04 | $0.04 (2.5%) | $0.04 | $0.04 | 5,000 | $12.39 M |
| 09/10/2024 | $0.04 | $0.04 (-8.04%) | $0.04 | $0.04 | 601 | $11.83 M |
| 09/09/2024 | $0.05 | $0.04 (-20.48%) | $0.05 | $0.04 | 300 | $12.19 M |
| 09/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 204 | $11.81 M |
| 09/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $12.78 M |
| 09/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $12.73 M |
| 09/03/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $12.22 M |
| 08/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $11.06 M |
| 08/29/2024 | $0.05 | $0.04 (-14.37%) | $0.05 | $0.04 | 16,235 | $11.34 M |
| 08/28/2024 | $0.05 | $0.05 (-5.7%) | $0.05 | $0.05 | 1,900 | $11.74 M |
| 08/27/2024 | $0.04 | $0.05 (20%) | $0.05 | $0.04 | 3,400 | $12.54 M |
| 08/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 15,350 | $12.36 M |
| 08/23/2024 | $0.03 | $0.04 (31.82%) | $0.05 | $0.03 | 97,216 | $12.25 M |
| 08/22/2024 | $0.05 | $0.05 (-10%) | $0.08 | $0.05 | 103,000 | $12.43 M |
| 08/21/2024 | $0.05 | $0.05 (0%) | $0.07 | $0.05 | 29,210 | $12.76 M |
| 08/20/2024 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 3,700 | $12.49 M |
| 08/19/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6,000 | $12.74 M |
| 08/16/2024 | $0.05 | $0.05 (-0.39%) | $0.06 | $0.05 | 2,500 | $12.80 M |
| 08/15/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,300 | $12.99 M |
| 08/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,300 | $13.53 M |
| 08/13/2024 | $0.05 | $0.06 (7.84%) | $0.06 | $0.05 | 642 | $13.57 M |
| 08/12/2024 | $0.06 | $0.05 (-9.57%) | $0.06 | $0.05 | 3,300 | $13.57 M |
| 08/09/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $13.38 M |
| 08/08/2024 | $0.05 | $0.05 (-0.39%) | $0.05 | $0.05 | 4,621 | $13.80 M |
| 08/07/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $14.35 M |
| 08/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $14.06 M |
| 08/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $14.17 M |
| 08/02/2024 | $0.05 | $0.05 (-0.38%) | $0.05 | $0.05 | 400 | $15.12 M |
| 08/01/2024 | $0.06 | $0.05 (-14.17%) | $0.06 | $0.05 | 2,200 | $15.71 M |
| 07/31/2024 | $0.06 | $0.07 (18.85%) | $0.07 | $0.06 | 12,023 | $15.90 M |
| 07/30/2024 | $0.05 | $0.07 (48%) | $0.07 | $0.05 | 4,000 | $15.95 M |
| 07/29/2024 | $0.06 | $0.07 (10.16%) | $0.07 | $0.06 | 8,800 | $15.90 M |
| 07/26/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,000 | $16.56 M |
| 07/25/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 400 | $16.87 M |
| 07/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $17.06 M |
| 07/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 600 | $17.06 M |
| 07/22/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 205 | $17.06 M |
| 07/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 113 | $17.76 M |
| 07/18/2024 | $0.06 | $0.06 (12.31%) | $0.06 | $0.05 | 4,705 | $17.98 M |
| 07/15/2024 | $0.05 | $0.07 (40.69%) | $0.07 | $0.05 | 3,800 | $18.41 M |
| 07/12/2024 | $0.07 | $0.08 (1.35%) | $0.08 | $0.06 | 3,377 | $17.94 M |
| 07/11/2024 | $0.07 | $0.07 (13.85%) | $0.07 | $0.06 | 5,423 | $16.13 M |
| 07/10/2024 | $0.04 | $0.06 (37.39%) | $0.06 | $0.04 | 2,678 | $16.38 M |
| 07/09/2024 | $0.05 | $0.06 (27.78%) | $0.06 | $0.05 | 5,628 | $16.66 M |
| 07/08/2024 | $0.05 | $0.05 (2.22%) | $0.05 | $0.05 | 24,827 | $16.40 M |
| 07/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,073 | $15.90 M |
| 07/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 52,595 | $16.19 M |
| 07/02/2024 | $0.05 | $0.05 (-0.98%) | $0.05 | $0.04 | 48,790 | $16.08 M |
| 07/01/2024 | $0.06 | $0.06 (-2.4%) | $0.06 | $0.06 | 2,737 | $15.85 M |