Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 4.800
+0.235 (5.15%)
At close: Oct 24, 2025
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.15% | - |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.62% | - |
| Oct 22, 2025 | 4.67 | 4.64 | 4.64 | 4.64 | 4.64 | -2.42% | 62,616 |
| Oct 21, 2025 | 5.07 | 4.88 | 4.76 | 4.76 | 4.76 | -6.76% | 55,580 |
| Oct 20, 2025 | 5.08 | 5.21 | 5.10 | 5.10 | 5.10 | 2.51% | 32,037 |
| Oct 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -7.18% | - |
| Oct 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.18% | - |
| Oct 15, 2025 | 5.57 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 101,815 |
| Oct 14, 2025 | 4.58 | 5.55 | 4.93 | 5.55 | 5.55 | 21.20% | 235,322 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.69% | - |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.13% | - |
| Oct 9, 2025 | 5.03 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | 45,935 |
| Oct 8, 2025 | 5.06 | 5.03 | 4.99 | 4.99 | 4.99 | -2.06% | 86,205 |
| Oct 7, 2025 | 5.11 | 5.09 | 5.09 | 5.09 | 5.09 | -0.10% | 135,695 |
| Oct 6, 2025 | 4.90 | 5.10 | 4.84 | 5.10 | 5.10 | 1.90% | 300,212 |
| Oct 3, 2025 | 4.02 | 5.00 | 4.79 | 5.00 | 5.00 | 24.69% | 288,357 |
| Oct 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Oct 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 7.80% | - |
| Sep 30, 2025 | 3.81 | 3.72 | 3.72 | 3.72 | 3.72 | -0.67% | 18,339 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.22% | - |
| Sep 26, 2025 | 4.08 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 209,314 |
| Sep 25, 2025 | 4.16 | 3.92 | 3.90 | 3.92 | 3.92 | -5.50% | 48,337 |
| Sep 24, 2025 | 4.05 | 4.16 | 4.15 | 4.15 | 4.15 | -0.29% | 82,421 |
| Sep 23, 2025 | 3.98 | 4.25 | 4.16 | 4.16 | 4.16 | 8.84% | 173,049 |
| Sep 22, 2025 | 3.75 | 3.83 | 3.82 | 3.82 | 3.82 | 1.65% | 161,195 |
| Sep 19, 2025 | 3.59 | 3.82 | 3.76 | 3.76 | 3.76 | 5.32% | 90,547 |
| Sep 18, 2025 | 3.48 | 3.57 | 3.43 | 3.57 | 3.57 | 5.00% | 123,154 |
| Sep 17, 2025 | 3.02 | 3.40 | 3.37 | 3.40 | 3.40 | 15.06% | 193,545 |
| Sep 16, 2025 | 2.97 | 2.96 | 2.96 | 2.96 | 2.96 | -0.84% | 14,746 |
| Sep 15, 2025 | 2.85 | 2.98 | 2.96 | 2.98 | 2.98 | 7.78% | 37,253 |
| Sep 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.64% | - |
| Sep 11, 2025 | 2.69 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | 233,091 |
| Sep 10, 2025 | 2.61 | 2.78 | 2.71 | 2.78 | 2.78 | 6.92% | 198,905 |
| Sep 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.62% | - |
| Sep 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Sep 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.30% | - |
| Sep 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.46% | - |
| Sep 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |
| Sep 2, 2025 | 2.76 | 2.65 | 2.65 | 2.65 | 2.65 | -3.81% | 34,031 |
| Sep 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.85% | - |
| Aug 29, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.05% | - |
| Aug 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.71% | 12,926 |
| Aug 27, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | - |
| Aug 26, 2025 | 2.80 | 2.85 | 2.85 | 2.85 | 2.85 | 3.86% | 24,930 |
| Aug 22, 2025 | 2.62 | 2.74 | 2.74 | 2.74 | 2.74 | 6.98% | 13,955 |
| Aug 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.35% | - |
| Aug 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.45% | - |
| Aug 19, 2025 | 2.74 | 2.75 | 2.75 | 2.75 | 2.75 | 1.29% | 12,683 |
| Aug 18, 2025 | 2.77 | 2.74 | 2.72 | 2.72 | 2.72 | 5.03% | 58,182 |
| Aug 15, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 5.51% | - |