Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 2.765
-0.075 (-2.64%)
At close: Sep 12, 2025
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | - |
| Aug 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.32% | - |
| Aug 12, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.02% | - |
| Aug 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.19% | 118,101 |
| Aug 8, 2025 | 2.53 | 2.52 | 2.52 | 2.52 | 2.52 | -1.95% | 17,019 |
| Aug 7, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.40% | - |
| Aug 6, 2025 | 2.58 | 2.52 | 2.51 | 2.51 | 2.51 | 0.40% | 13,197 |
| Aug 5, 2025 | 2.51 | 2.50 | 2.50 | 2.50 | 2.50 | -0.40% | 23,210 |
| Aug 4, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.60% | - |
| Aug 1, 2025 | 2.54 | 2.49 | 2.49 | 2.49 | 2.49 | -3.68% | 24,860 |
| Jul 31, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.96% | - |
| Jul 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 15,576 |
| Jul 29, 2025 | 2.81 | 2.61 | 2.61 | 2.61 | 2.61 | -7.12% | 38,072 |
| Jul 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.23% | - |
| Jul 25, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -5.64% | 42,989 |
| Jul 24, 2025 | 2.74 | 3.03 | 2.81 | 3.02 | 3.02 | 7.68% | 38,915 |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.09% | - |
| Jul 22, 2025 | 2.66 | 2.74 | 2.65 | 2.69 | 2.69 | -1.28% | 23,107 |
| Jul 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 4.01% | - |
| Jul 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.35% | - |
| Jul 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.38% | - |
| Jul 16, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.94% | - |
| Jul 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | - |
| Jul 14, 2025 | 2.58 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | 11,071 |
| Jul 11, 2025 | 2.63 | 2.62 | 2.62 | 2.62 | 2.62 | -2.06% | 63,127 |
| Jul 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2.69% | - |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 10.64% | - |
| Jul 8, 2025 | 2.32 | 2.35 | 2.30 | 2.35 | 2.35 | -0.21% | 5,916 |