Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 5.34
-0.01 (-0.19%)
At close: Jun 25, 2026
LON:0QY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.17 | 5.24 | 5.05 | 5.24 | 5.24 | -1.87% | 8,149 |
| Jun 25, 2026 | 5.25 | 5.34 | 5.31 | 5.34 | 5.34 | -0.19% | 11,040 |
| Jun 24, 2026 | 5.93 | 6.13 | 5.35 | 5.35 | 5.35 | -9.40% | 44,715 |
| Jun 23, 2026 | 6.12 | 5.91 | 5.83 | 5.91 | 5.91 | -4.29% | 97,762 |
| Jun 22, 2026 | 6.23 | 6.48 | 6.17 | 6.17 | 6.17 | -0.48% | 55,531 |
| Jun 19, 2026 | 6.18 | 6.20 | 6.15 | 6.20 | 6.20 | 2.82% | 205 |
| Jun 18, 2026 | 6.02 | 6.08 | 6.01 | 6.03 | 6.03 | -1.89% | 49,725 |
| Jun 17, 2026 | 5.83 | 6.18 | 5.77 | 6.15 | 6.15 | 5.52% | 33,554 |
| Jun 16, 2026 | 5.87 | 5.90 | 5.66 | 5.83 | 5.83 | -1.10% | 52,115 |
| Jun 15, 2026 | 5.87 | 6.31 | 5.89 | 5.89 | 5.89 | -0.25% | 71,041 |
| Jun 12, 2026 | 5.87 | 5.98 | 5.91 | 5.91 | 5.91 | 5.07% | 42,922 |
| Jun 11, 2026 | 6.12 | 6.20 | 5.59 | 5.62 | 5.62 | -8.77% | 87,177 |
| Jun 10, 2026 | 6.63 | 6.48 | 6.16 | 6.16 | 6.16 | -7.23% | 45,353 |
| Jun 9, 2026 | 7.20 | 7.51 | 6.34 | 6.64 | 6.64 | -6.35% | 91,924 |
| Jun 8, 2026 | 6.84 | 7.17 | 6.82 | 7.09 | 7.09 | 3.65% | 69,325 |
| Jun 5, 2026 | 8.46 | 8.20 | 6.84 | 6.84 | 6.84 | -14.50% | 140,069 |
| Jun 4, 2026 | 8.44 | 8.15 | 8.00 | 8.00 | 8.00 | -3.38% | 69,056 |
| Jun 3, 2026 | 8.86 | 8.86 | 8.27 | 8.28 | 8.28 | -4.25% | 80,165 |
| Jun 2, 2026 | 8.65 | 9.03 | 8.65 | 8.65 | 8.65 | -2.18% | 77,328 |
| Jun 1, 2026 | 8.63 | 8.84 | 8.45 | 8.84 | 8.84 | 3.03% | 28,557 |
| May 29, 2026 | 8.58 | 8.58 | 8.40 | 8.58 | 8.58 | -2.50% | 45,322 |
| May 28, 2026 | 8.35 | 8.80 | 8.30 | 8.80 | 8.80 | 4.89% | 51,016 |
| May 27, 2026 | 8.27 | 8.39 | 8.15 | 8.39 | 8.39 | -0.71% | 37,482 |
| May 26, 2026 | 8.04 | 8.55 | 7.55 | 8.45 | 8.45 | 5.36% | 169,640 |
| May 25, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -0.74% | 156 |
| May 22, 2026 | 7.47 | 8.04 | 7.48 | 8.08 | 8.08 | 9.93% | 81,826 |
| May 21, 2026 | 6.50 | 7.42 | 6.41 | 7.35 | 7.35 | 17.79% | 129,421 |
| May 20, 2026 | 5.70 | 6.24 | 5.79 | 6.24 | 6.24 | 8.71% | 95,778 |
| May 19, 2026 | 6.10 | 5.89 | 5.55 | 5.74 | 5.74 | -5.90% | 68,598 |
| May 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.46% | - |
| May 15, 2026 | 5.68 | 5.73 | 5.40 | 5.73 | 5.73 | 2.32% | 203,080 |
| May 14, 2026 | 5.68 | 5.66 | 5.47 | 5.60 | 5.60 | -1.41% | 29,459 |
| May 13, 2026 | 5.70 | 5.69 | 5.68 | 5.68 | 5.68 | 1.25% | 25,585 |
| May 12, 2026 | 5.72 | 5.87 | 5.61 | 5.61 | 5.61 | -0.36% | 76,403 |
| May 11, 2026 | 5.64 | 5.68 | 5.59 | 5.63 | 5.63 | -4.89% | 63,581 |
| May 8, 2026 | 6.37 | 6.44 | 5.91 | 5.92 | 5.92 | -8.51% | 69,578 |
| May 7, 2026 | 6.44 | 6.58 | 6.37 | 6.47 | 6.47 | 4.19% | 66,639 |
| May 6, 2026 | 5.81 | 6.30 | 5.69 | 6.21 | 6.21 | 10.30% | 93,922 |
| May 5, 2026 | 4.48 | 5.63 | 4.46 | 5.63 | 5.63 | 27.09% | 240,470 |
| May 4, 2026 | 4.60 | 4.66 | 4.43 | 4.43 | 4.43 | -3.17% | 18,646 |
| May 1, 2026 | 4.60 | 4.69 | 4.65 | 4.58 | 4.58 | -0.54% | 14,880 |
| Apr 30, 2026 | 4.49 | 4.60 | 4.53 | 4.60 | 4.60 | 1.77% | 42,003 |
| Apr 29, 2026 | 4.26 | 4.52 | 4.44 | 4.52 | 4.52 | 7.62% | 67,683 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Apr 27, 2026 | 4.48 | 4.46 | 4.38 | 4.38 | 4.38 | -2.01% | 15,310 |
| Apr 24, 2026 | 4.60 | 4.69 | 4.47 | 4.47 | 4.47 | -1.97% | 27,917 |
| Apr 23, 2026 | 4.75 | 4.78 | 4.56 | 4.56 | 4.56 | -5.49% | 18,564 |
| Apr 22, 2026 | 4.25 | 4.83 | 4.39 | 4.83 | 4.83 | 10.16% | 57,667 |
| Apr 21, 2026 | 4.28 | 4.38 | 4.32 | 4.38 | 4.38 | 10.89% | 85,427 |
| Apr 20, 2026 | 4.04 | 3.95 | 3.94 | 3.95 | 3.95 | -2.71% | 19,485 |