ITM Power Plc (ITMPF)
OTCMKTS · Delayed Price · Currency is USD
1.470
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
ITMPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 1,465 |
| Aug 7, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 1.37% | 2,530 |
| Aug 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 7.02% | 10,460 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -0.99% | 21,600 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | -0.11% | 8,830 |
| Aug 3, 2026 | 1.32 | 1.37 | 1.27 | 1.37 | 1.37 | -2.84% | 9,624 |
| Jul 31, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | 4.48% | 6,424 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 5.43% | 2,255 |
| Jul 29, 2026 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 3,784 |
| Jul 28, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -2.24% | 15,762 |
| Jul 27, 2026 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | -4.93% | 1,965 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.12% | 125 |
| Jul 21, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 2.86% | 27,000 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 42,541 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | 100 |
| Jul 16, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -6.60% | 5,309 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.77% | 3,500 |
| Jul 14, 2026 | 1.43 | 1.54 | 1.43 | 1.46 | 1.46 | -2.67% | 3,267 |
| Jul 10, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -1.39% | 1,150 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.92% | 1,000 |
| Jul 7, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | -2.74% | 12,207 |
| Jul 6, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.36% | 16,605 |
| Jul 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.61% | 628 |
| Jul 1, 2026 | 1.70 | 1.76 | 1.70 | 1.73 | 1.73 | -2.81% | 24,985 |
| Jun 30, 2026 | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | 12.30% | 15,713 |
| Jun 29, 2026 | 1.56 | 1.60 | 1.44 | 1.59 | 1.59 | 7.09% | 93,807 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 510 |
| Jun 25, 2026 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -5.73% | 34,916 |
| Jun 24, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -10.29% | 32,591 |
| Jun 22, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 5.32% | 11,125 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.59 | 1.66 | 1.66 | -0.80% | 16,467 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -5.77% | 21,233 |
| Jun 15, 2026 | 1.71 | 1.78 | 1.70 | 1.78 | 1.78 | 5.49% | 18,971 |
| Jun 12, 2026 | 1.58 | 1.70 | 1.58 | 1.69 | 1.69 | -2.03% | 4,500 |
| Jun 11, 2026 | 1.51 | 1.72 | 1.51 | 1.72 | 1.72 | 10.97% | 53,406 |
| Jun 10, 2026 | 1.57 | 1.64 | 1.55 | 1.55 | 1.55 | -9.88% | 43,097 |
| Jun 9, 2026 | 1.76 | 1.82 | 1.70 | 1.72 | 1.72 | -11.79% | 89,754 |
| Jun 8, 2026 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | 0.41% | 13,307 |
| Jun 5, 2026 | 2.00 | 2.05 | 1.93 | 1.94 | 1.94 | -14.07% | 33,629 |
| Jun 4, 2026 | 2.13 | 2.26 | 2.13 | 2.26 | 2.26 | -2.59% | 11,752 |
| Jun 3, 2026 | 2.40 | 2.43 | 2.29 | 2.32 | 2.32 | -6.36% | 69,800 |
| Jun 2, 2026 | 2.46 | 2.48 | 2.43 | 2.48 | 2.48 | -3.41% | 1,841 |
| Jun 1, 2026 | 2.41 | 2.65 | 2.37 | 2.57 | 2.57 | -3.85% | 46,832 |
| May 29, 2026 | 2.76 | 2.76 | 2.60 | 2.67 | 2.67 | -3.52% | 13,381 |
| May 28, 2026 | 2.80 | 2.85 | 2.63 | 2.77 | 2.77 | 8.43% | 19,101 |
| May 27, 2026 | 2.55 | 2.61 | 2.46 | 2.55 | 2.55 | 3.66% | 74,170 |
| May 26, 2026 | 2.43 | 2.50 | 2.32 | 2.46 | 2.46 | 11.38% | 84,754 |
| May 22, 2026 | 2.30 | 2.34 | 2.21 | 2.21 | 2.21 | 5.68% | 27,543 |
| May 21, 2026 | 2.10 | 2.15 | 2.05 | 2.09 | 2.09 | 4.24% | 4,215 |
| May 20, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -4.71% | 14,047 |