ITM Power Plc (ITMPF)
OTCMKTS · Delayed Price · Currency is USD
1.018
-0.029 (-2.80%)
Jul 15, 2025, 2:50 PM EDT
ITM Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -13.05% | 19,831 |
| Jun 3, 2025 | 1.02 | 1.08 | 0.96 | 1.08 | 1.08 | 22.73% | 52,860 |
| Jun 2, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 16.40% | 100,125 |
| May 30, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 11.18% | 4,250 |
| May 29, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 500 |
| May 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | 3,500 |
| May 27, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.65% | 1,601 |
| May 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.65% | 1,000 |
| May 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.05% | 3,305 |
| May 21, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 1.58% | 13,600 |
| May 20, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.46% | 4,600 |
| May 19, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 6.15% | 1,658 |
| May 16, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 1.26% | 5,300 |
| May 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.93% | 4,400 |
| May 14, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | -2.23% | 8,900 |
| May 13, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 12.50% | 7,440 |
| May 12, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 14.92% | 26,297 |
| May 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.00% | 10,500 |
| May 8, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | 8.38% | 10,260 |
| May 7, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -3.33% | 323 |
| May 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 14 |
| May 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | 200 |
| May 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.61% | 3,937 |