5 DAY PERFORMANCE
+47.06%
1 MONTH PERFORMANCE
+101.34%
3 MONTH PERFORMANCE
-47.28%
6 MONTH PERFORMANCE
-49.15%
YEAR-TO-DATE PERFORMANCE
-68.52%
1 YEAR PERFORMANCE
-67.07%
Fusion Fuel Green PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.03 | $0.03 (-19.35%) | $0.03 | $0.02 | 87,448 | $10.82 M |
| 12/26/2024 | $0.04 | $0.02 (-40.95%) | $0.04 | $0.02 | 37,847 | $11.01 M |
| 12/24/2024 | $0.03 | $0.03 (-7.77%) | $0.05 | $0.02 | 20,515 | $12.06 M |
| 12/23/2024 | $0.02 | $0.02 (13.81%) | $0.03 | $0.02 | 17,548 | $11.05 M |
| 12/20/2024 | $0.02 | $0.02 (-0.97%) | $0.03 | $0.02 | 10,307 | $9.27 M |
| 12/19/2024 | $0.04 | $0.02 (-40.53%) | $0.04 | $0.02 | 11,924 | $9.38 M |
| 12/18/2024 | $0.04 | $0.04 (-2.01%) | $0.05 | $0.02 | 117,519 | $9.47 M |
| 12/17/2024 | $0.02 | $0.03 (85.19%) | $0.05 | $0.02 | 281,400 | $10.49 M |
| 12/16/2024 | $0.02 | $0.02 (23.5%) | $0.03 | $0.02 | 26,942 | $9.08 M |
| 12/13/2024 | $0.02 | $0.02 (1.01%) | $0.03 | $0.02 | 114,943 | $8.78 M |
| 12/12/2024 | $0.02 | $0.02 (-0.48%) | $0.03 | $0.02 | 244,583 | $9.31 M |
| 12/11/2024 | $0.03 | $0.02 (-13.78%) | $0.03 | $0.02 | 64,184 | $10.14 M |
| 12/10/2024 | $0.03 | $0.03 (-15.52%) | $0.03 | $0.02 | 187,100 | $11.27 M |
| 12/09/2024 | $0.03 | $0.03 (1.12%) | $0.03 | $0.03 | 68,300 | $9.63 M |
| 12/06/2024 | $0.03 | $0.03 (22.61%) | $0.04 | $0.03 | 73,249 | $10.90 M |
| 12/05/2024 | $0.03 | $0.03 (-12.54%) | $0.03 | $0.02 | 55,900 | $9.27 M |
| 12/04/2024 | $0.03 | $0.04 (20.27%) | $0.04 | $0.02 | 793,100 | $10.08 M |
| 12/03/2024 | $0.03 | $0.02 (-23%) | $0.03 | $0.02 | 152,400 | $6.17 M |
| 12/02/2024 | $0.02 | $0.02 (-7.5%) | $0.03 | $0.01 | 234,647 | $6.58 M |
| 11/29/2024 | $0.01 | $0.01 (-2.68%) | $0.02 | $0.01 | 1,849 | $6.34 M |
| 11/27/2024 | $0.02 | $0.01 (-11.83%) | $0.02 | $0.01 | 42,487 | $6.00 M |
| 11/26/2024 | $0.02 | $0.02 (-13.29%) | $0.02 | $0.01 | 55,600 | $6.07 M |
| 11/25/2024 | $0.02 | $0.02 (-15.73%) | $0.02 | $0.01 | 55,200 | $5.99 M |
| 11/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 90,514 | $6.17 M |
| 11/21/2024 | $0.01 | $0.01 (-30.07%) | $0.02 | $0.01 | 33,905 | $5.70 M |
| 11/20/2024 | $0.01 | $0.01 (35.99%) | $0.01 | $0.01 | 146,300 | $6.11 M |
| 11/19/2024 | $0.01 | $0.01 (65.26%) | $0.01 | $0.00 | 141,100 | $6.55 M |
| 11/18/2024 | $0.01 | $0.01 (6.56%) | $0.01 | $0.00 | 552,544 | $6.55 M |
| 11/15/2024 | $0.02 | $0.01 (-59.2%) | $0.02 | $0.01 | 285,254 | $7.27 M |
| 11/14/2024 | $0.02 | $0.01 (-45%) | $0.04 | $0.01 | 1.33 M | $9.82 M |
| 11/13/2024 | $0.03 | $0.02 (-32.43%) | $0.04 | $0.02 | 235,812 | $7.31 M |
| 11/12/2024 | $0.03 | $0.04 (19.52%) | $0.04 | $0.03 | 18,326 | $11.78 M |
| 11/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $10.44 M |
| 11/08/2024 | $0.04 | $0.03 (-16.24%) | $0.04 | $0.03 | 12,737 | $10.26 M |
| 11/07/2024 | $0.03 | $0.04 (5.11%) | $0.04 | $0.03 | 54,225 | $10.71 M |
| 11/06/2024 | $0.03 | $0.03 (-0.3%) | $0.04 | $0.03 | 6,709 | $11.48 M |
| 11/05/2024 | $0.04 | $0.04 (6%) | $0.04 | $0.04 | 400 | $11.75 M |
| 11/04/2024 | $0.04 | $0.04 (-0.41%) | $0.04 | $0.03 | 9,400 | $12.19 M |
| 11/01/2024 | $0.04 | $0.04 (-1.8%) | $0.04 | $0.03 | 38,300 | $12.05 M |
| 10/31/2024 | $0.04 | $0.04 (-0%) | $0.04 | $0.04 | 4,849 | $12.41 M |
| 10/30/2024 | $0.04 | $0.05 (20.16%) | $0.05 | $0.04 | 96,000 | $12.41 M |
| 10/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4,335 | $12.70 M |
| 10/28/2024 | $0.04 | $0.03 (-16.46%) | $0.04 | $0.03 | 8,408 | $13.01 M |
| 10/25/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 3,900 | $11.50 M |
| 10/24/2024 | $0.04 | $0.04 (-0.99%) | $0.04 | $0.04 | 5,000 | $11.59 M |
| 10/23/2024 | $0.05 | $0.04 (-18.26%) | $0.05 | $0.04 | 2,900 | $12.47 M |
| 10/22/2024 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 4,500 | $13.75 M |
| 10/21/2024 | $0.05 | $0.05 (-2%) | $0.06 | $0.05 | 4,900 | $13.29 M |
| 10/18/2024 | $0.05 | $0.05 (-3.4%) | $0.05 | $0.03 | 16,000 | $14.33 M |
| 10/17/2024 | $0.05 | $0.05 (-5.93%) | $0.05 | $0.05 | 300 | $15.30 M |
| 10/16/2024 | $0.05 | $0.04 (-20.69%) | $0.06 | $0.04 | 116,204 | $11.25 M |
| 10/15/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 1,100 | $10.14 M |
| 10/14/2024 | $0.05 | $0.04 (-23.27%) | $0.05 | $0.04 | 14,306 | $10.47 M |
| 10/11/2024 | $0.05 | $0.04 (-26.61%) | $0.05 | $0.04 | 8,603 | $10.00 M |
| 10/10/2024 | $0.04 | $0.04 (-3.38%) | $0.05 | $0.04 | 6,216 | $10.12 M |
| 10/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $10.37 M |
| 10/08/2024 | $0.04 | $0.04 (-4.76%) | $0.04 | $0.04 | 4,433 | $10.20 M |
| 10/07/2024 | $0.05 | $0.05 (0.18%) | $0.05 | $0.05 | 1,200 | $10.86 M |
| 10/04/2024 | $0.05 | $0.05 (8.8%) | $0.05 | $0.05 | 1,600 | $10.57 M |
| 10/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 13,110 | $10.47 M |
| 10/02/2024 | $0.04 | $0.06 (31.03%) | $0.06 | $0.04 | 13,110 | $9.11 M |
| 10/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 109 | $9.77 M |
| 09/30/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 820 | $9.95 M |
| 09/27/2024 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.06 | 8,689 | $10.33 M |