Ballard Power Systems Inc. (LON:0QY5)
London · Delayed Price · Currency is GBP · Price in CAD 3.190
+0.040 (1.27%)
At close: Sep 4, 2026
LON:0QY5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.16 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 20,574 |
| Sep 3, 2026 | 3.12 | 3.15 | 3.15 | 3.15 | 3.15 | 3.45% | 6,779 |
| Sep 2, 2026 | 3.13 | 3.12 | 3.05 | 3.05 | 3.05 | -1.14% | 12,311 |
| Sep 1, 2026 | 3.19 | 3.16 | 3.08 | 3.08 | 3.08 | -2.22% | 10,223 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | -1.10% | 7,098 |
| Aug 28, 2026 | 3.24 | 3.25 | 3.25 | 3.19 | 3.19 | -1.39% | 13,956 |
| Aug 27, 2026 | 3.16 | 3.23 | 3.21 | 3.23 | 3.23 | - | 8,495 |
| Aug 26, 2026 | 3.20 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | 11,775 |
| Aug 25, 2026 | 3.18 | 3.24 | 3.21 | 3.24 | 3.24 | -0.61% | 24,089 |
| Aug 24, 2026 | 3.32 | 3.30 | 3.26 | 3.26 | 3.26 | -2.40% | 32,080 |
| Aug 21, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | 27,670 |
| Aug 20, 2026 | 3.43 | 3.44 | 3.27 | 3.29 | 3.29 | -4.78% | 28,831 |
| Aug 19, 2026 | 3.43 | 3.50 | 3.46 | 3.46 | 3.46 | 1.32% | 44,438 |
| Aug 18, 2026 | 3.61 | 3.56 | 3.41 | 3.41 | 3.41 | -5.54% | 38,463 |
| Aug 17, 2026 | 3.75 | 3.79 | 3.61 | 3.61 | 3.61 | -3.73% | 90,669 |
| Aug 14, 2026 | 3.65 | 3.76 | 3.75 | 3.75 | 3.75 | 1.08% | 18,898 |
| Aug 13, 2026 | 3.67 | 3.74 | 3.64 | 3.71 | 3.71 | -0.54% | 26,231 |
| Aug 12, 2026 | 3.64 | 3.73 | 3.67 | 3.73 | 3.73 | 3.04% | 24,362 |
| Aug 11, 2026 | 3.58 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | 82,116 |
| Aug 10, 2026 | 3.64 | 3.68 | 3.54 | 3.54 | 3.54 | -0.56% | 27,021 |
| Aug 7, 2026 | 3.57 | 3.65 | 3.50 | 3.56 | 3.56 | -3.13% | 35,508 |
| Aug 6, 2026 | 3.73 | 3.69 | 3.64 | 3.68 | 3.68 | -2.26% | 22,864 |
| Aug 5, 2026 | 3.89 | 3.86 | 3.76 | 3.76 | 3.76 | -4.08% | 31,823 |
| Aug 4, 2026 | 3.76 | 4.00 | 3.84 | 3.92 | 3.92 | 4.39% | 58,330 |
| Aug 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.47% | - |
| Jul 31, 2026 | 3.89 | 4.03 | 3.75 | 3.85 | 3.85 | 4.34% | 71,492 |
| Jul 30, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 1.65% | 24,208 |
| Jul 29, 2026 | 3.79 | 3.80 | 3.63 | 3.63 | 3.63 | -6.32% | 29,378 |
| Jul 28, 2026 | 4.05 | 4.05 | 3.81 | 3.88 | 3.88 | -7.07% | 29,676 |
| Jul 27, 2026 | 4.05 | 4.17 | 4.14 | 4.17 | 4.17 | -0.48% | 10,628 |
| Jul 24, 2026 | 4.23 | 4.19 | 4.19 | 4.19 | 4.19 | -4.12% | 21,920 |
| Jul 23, 2026 | 4.40 | 4.37 | 4.32 | 4.37 | 4.37 | 0.69% | 15,378 |
| Jul 22, 2026 | 4.19 | 4.36 | 4.20 | 4.34 | 4.34 | 8.50% | 41,937 |
| Jul 21, 2026 | 3.88 | 4.01 | 3.97 | 4.00 | 4.00 | 6.95% | 28,893 |
| Jul 20, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.48% | 38,729 |
| Jul 17, 2026 | 3.87 | 3.85 | 3.79 | 3.84 | 3.84 | -6.46% | 15,218 |
| Jul 16, 2026 | 4.19 | 4.10 | 4.10 | 4.10 | 4.10 | - | 36,273 |
| Jul 15, 2026 | 4.20 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 13,757 |
| Jul 14, 2026 | 4.23 | 4.30 | 4.22 | 4.25 | 4.25 | 1.19% | 26,408 |
| Jul 13, 2026 | 4.37 | 4.31 | 4.20 | 4.20 | 4.20 | -3.45% | 33,685 |
| Jul 10, 2026 | 4.60 | 4.60 | 4.35 | 4.35 | 4.35 | -5.43% | 32,506 |
| Jul 9, 2026 | 4.59 | 4.72 | 4.60 | 4.60 | 4.60 | 1.21% | 7,586 |
| Jul 8, 2026 | 4.66 | 4.56 | 4.54 | 4.55 | 4.55 | -1.62% | 74,403 |
| Jul 7, 2026 | 4.92 | 4.89 | 4.57 | 4.62 | 4.62 | -7.78% | 69,816 |
| Jul 6, 2026 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | -1.38% | 38,893 |
| Jul 3, 2026 | 5.00 | 5.08 | 5.03 | 5.08 | 5.08 | -3.42% | 1,498 |
| Jul 2, 2026 | 5.55 | 5.56 | 5.26 | 5.26 | 5.26 | -5.23% | 100,043 |
| Jul 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | - |
| Jun 30, 2026 | 5.28 | 5.58 | 5.30 | 5.58 | 5.58 | 5.48% | 37,717 |
| Jun 29, 2026 | 5.13 | 5.35 | 5.17 | 5.29 | 5.29 | 0.95% | 29,221 |