ITM Power Plc (ITMPF)
OTCMKTS · Delayed Price · Currency is USD
1.010
0.00 (0.00%)
Aug 14, 2025, 8:00 PM EDT
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 90 |
| Aug 14, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 11.16% | 40,633 |
| Aug 13, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 5.07% | 5,300 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.07% | 1,720 |
| Aug 11, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | -0.51% | 1,972 |
| Aug 8, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -5.11% | 1,200 |
| Aug 7, 2025 | 0.85 | 0.92 | 0.85 | 0.91 | 0.91 | 3.08% | 5,480 |
| Aug 6, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 1.06% | 300 |
| Aug 5, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -1.95% | 8,150 |
| Aug 4, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 11.85% | 1,075 |
| Aug 1, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | 2.64% | 458 |
| Jul 31, 2025 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02% | 1,294 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 1.70% | 633 |
| Jul 29, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | -12.98% | 26,672 |
| Jul 28, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 1.88% | 4,100 |
| Jul 25, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -6.81% | 12,170 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.29% | 200 |
| Jul 23, 2025 | 0.91 | 0.92 | 0.84 | 0.92 | 0.92 | 4.86% | 16,599 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -7.09% | 51,505 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.28% | 23,590 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 22,045 |
| Jul 17, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | -1.77% | 13,149 |
| Jul 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 15, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.77% | 2,694 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -8.56% | 23,219 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | 1.51% | 28,108 |
| Jul 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.76% | 500 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.07 | 1.16 | 1.16 | -2.52% | 1,706 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | 1,010 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | 2.50% | 30,693 |
| Jul 3, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 7.74% | 2,824 |
| Jul 2, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 15.00% | 1,775 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.00 | 1.00 | 1.00 | -7.49% | 3,621 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 3.94% | 5,200 |
| Jun 27, 2025 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 5,578 |
| Jun 26, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 4,580 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 24,190 |
| Jun 24, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 6.12% | 8,799 |
| Jun 23, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -0.56% | 8,825 |
| Jun 20, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -11.16% | 1,900 |
| Jun 18, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 507 |
| Jun 17, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 13.60% | 14,975 |
| Jun 16, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.91% | 24,652 |
| Jun 13, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -0.50% | 11,928 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 100 |
| Jun 11, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | 5.00% | 7,255 |
| Jun 10, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -9.09% | 3,726 |
| Jun 9, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 11.78% | 4,650 |
| Jun 6, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 18.07% | 235 |
| Jun 5, 2025 | 0.87 | 0.87 | 0.79 | 0.83 | 0.83 | -11.24% | 4,133 |