Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 8.28
-0.37 (-4.25%)
At close: Jun 3, 2026
LON:0QY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.44 | 8.15 | 8.00 | 8.00 | 8.00 | -3.38% | 55,962 |
| 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 |
| Apr 17, 2026 | 3.98 | 4.22 | 4.05 | 4.06 | 4.06 | 2.53% | 24,369 |
| Apr 16, 2026 | 4.19 | 4.25 | 3.96 | 3.96 | 3.96 | -6.38% | 32,883 |
| Apr 15, 2026 | 4.00 | 4.23 | 4.18 | 4.23 | 4.23 | 9.87% | 49,310 |
| Apr 14, 2026 | 3.75 | 3.85 | 3.82 | 3.85 | 3.85 | 3.22% | 54,003 |
| Apr 13, 2026 | 3.88 | 3.84 | 3.70 | 3.73 | 3.73 | -2.86% | 22,713 |
| Apr 10, 2026 | 3.64 | 3.84 | 3.70 | 3.84 | 3.84 | 4.07% | 11,834 |
| Apr 9, 2026 | 3.59 | 3.72 | 3.60 | 3.69 | 3.69 | 4.24% | 56,975 |
| Apr 8, 2026 | 3.35 | 3.54 | 3.46 | 3.54 | 3.54 | 6.31% | 17,135 |
| Apr 7, 2026 | 3.56 | 3.50 | 3.31 | 3.33 | 3.33 | -2.63% | 13,378 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Apr 1, 2026 | 3.37 | 3.41 | 3.36 | 3.41 | 3.41 | 1.79% | 12,276 |
| Mar 31, 2026 | 3.22 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 10,235 |
| Mar 30, 2026 | 3.31 | 3.34 | 3.34 | 3.34 | 3.34 | 0.45% | 6,987 |
| Mar 27, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.90% | - |
| Mar 26, 2026 | 3.48 | 3.47 | 3.46 | 3.46 | 3.46 | -1.14% | 3,526 |
| Mar 25, 2026 | 3.37 | 3.52 | 3.43 | 3.50 | 3.50 | 4.32% | 18,805 |