Yahoo Finance Invest: Our marquee investor conference

ITM Power Plc (ITMPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.4800

-0.0550

(-10.28%)

As of 12:00PM EST. Market open.

Advertisement

Time Period:

Nov 12, 2023 - Nov 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,000
Nov 11, 2024	0.5190	0.5220	0.5190	0.5220	0.5220	2,400
Nov 08, 2024	0.5080	0.5180	0.4960	0.5040	0.5040	3,600
Nov 07, 2024	0.4900	0.5350	0.4900	0.5080	0.5080	43,700
Nov 06, 2024	0.5090	0.5090	0.5090	0.5090	0.5090	900
Nov 05, 2024	0.5490	0.5610	0.5490	0.5610	0.5610	600
Nov 04, 2024	0.5300	0.5510	0.5300	0.5440	0.5440	7,600
Nov 01, 2024	0.5370	0.5500	0.5310	0.5440	0.5440	30,800
Oct 31, 2024	0.5720	0.5720	0.5230	0.5360	0.5360	8,400
Oct 30, 2024	0.5200	0.5690	0.5200	0.5650	0.5650	1,500
Oct 29, 2024	0.5240	0.5240	0.4910	0.5010	0.5010	8,200
Oct 28, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	4,100
Oct 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	11,500
Oct 24, 2024	0.5400	0.5400	0.4940	0.5080	0.5080	42,600
Oct 23, 2024	0.5270	0.5300	0.5270	0.5300	0.5300	200
Oct 22, 2024	0.5320	0.5320	0.5310	0.5310	0.5310	2,100
Oct 21, 2024	0.5450	0.5500	0.5360	0.5500	0.5500	10,000
Oct 18, 2024	0.5400	0.5550	0.5400	0.5550	0.5550	5,600
Oct 17, 2024	0.5420	0.5600	0.5350	0.5600	0.5600	2,500
Oct 16, 2024	0.5440	0.5700	0.5440	0.5600	0.5600	11,400
Oct 15, 2024	0.5600	0.5920	0.5550	0.5780	0.5780	53,700
Oct 14, 2024	0.6000	0.6000	0.5790	0.5790	0.5790	10,700
Oct 11, 2024	0.6050	0.6050	0.5750	0.6010	0.6010	13,900
Oct 10, 2024	0.6440	0.6440	0.6440	0.6440	0.6440	100
Oct 09, 2024	0.6320	0.6420	0.6300	0.6310	0.6310	23,300
Oct 08, 2024	0.6300	0.6420	0.6300	0.6320	0.6320	4,200
Oct 07, 2024	0.6690	0.6690	0.6300	0.6460	0.6460	7,100
Oct 04, 2024	0.6260	0.6350	0.6170	0.6270	0.6270	1,000
Oct 03, 2024	0.6400	0.6400	0.6260	0.6340	0.6340	5,500
Oct 02, 2024	0.6510	0.6600	0.6510	0.6600	0.6600	200
Oct 01, 2024	0.6590	0.6600	0.6580	0.6600	0.6600	2,500
Sep 30, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	12,300
Sep 27, 2024	0.6440	0.6440	0.6440	0.6440	0.6440	-
Sep 26, 2024	0.6360	0.6440	0.6330	0.6440	0.6440	1,400
Sep 25, 2024	0.6270	0.6270	0.6230	0.6230	0.6230	900
Sep 24, 2024	0.6450	0.6450	0.6400	0.6400	0.6400	1,200
Sep 23, 2024	0.6280	0.6310	0.6280	0.6300	0.6300	400
Sep 20, 2024	0.6520	0.6520	0.6070	0.6110	0.6110	12,000
Sep 19, 2024	0.6500	0.6510	0.6370	0.6370	0.6370	23,600
Sep 18, 2024	0.6320	0.6400	0.6320	0.6400	0.6400	5,200
Sep 17, 2024	0.6300	0.6450	0.6300	0.6350	0.6350	12,900
Sep 16, 2024	0.6410	0.6410	0.6410	0.6410	0.6410	500
Sep 13, 2024	0.6490	0.6490	0.6360	0.6360	0.6360	3,000
Sep 12, 2024	0.6610	0.6610	0.6600	0.6600	0.6600	10,200
Sep 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Sep 10, 2024	0.6260	0.6400	0.6260	0.6400	0.6400	3,800
Sep 09, 2024	0.6410	0.6570	0.6410	0.6570	0.6570	1,200
Sep 06, 2024	0.6530	0.6530	0.6530	0.6530	0.6530	300
Sep 05, 2024	0.6690	0.6700	0.6590	0.6590	0.6590	11,400
Sep 04, 2024	0.6800	0.6800	0.6550	0.6550	0.6550	1,700
Sep 03, 2024	0.6510	0.6510	0.6510	0.6510	0.6510	4,400
Aug 30, 2024	0.6620	0.6670	0.6600	0.6600	0.6600	2,500
Aug 29, 2024	0.6520	0.6560	0.6380	0.6560	0.6560	1,700
Aug 28, 2024	0.6690	0.6700	0.6690	0.6700	0.6700	2,400
Aug 27, 2024	0.6840	0.6900	0.6710	0.6830	0.6830	3,600
Aug 26, 2024	0.6820	0.6830	0.6820	0.6830	0.6830	400
Aug 23, 2024	0.6800	0.6910	0.6800	0.6840	0.6840	600
Aug 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	200
Aug 21, 2024	0.6900	0.6960	0.6900	0.6960	0.6960	3,700
Aug 20, 2024	0.7000	0.7000	0.6710	0.6710	0.6710	1,700
Aug 19, 2024	0.7180	0.7180	0.6780	0.6810	0.6810	12,300
Aug 16, 2024	0.6750	0.6900	0.6750	0.6850	0.6850	15,100
Aug 15, 2024	0.7400	0.7400	0.7000	0.7110	0.7110	7,600
Aug 14, 2024	0.7280	0.7640	0.7180	0.7640	0.7640	1,900
Aug 13, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	15,500
Aug 12, 2024	0.6570	0.7000	0.6570	0.6910	0.6910	6,200
Aug 09, 2024	0.6440	0.6680	0.6440	0.6650	0.6650	32,100
Aug 08, 2024	0.6630	0.6630	0.6630	0.6630	0.6630	100
Aug 07, 2024	0.6600	0.7030	0.6600	0.7030	0.7030	5,300
Aug 06, 2024	0.6790	0.6790	0.6790	0.6790	0.6790	3,100
Aug 05, 2024	0.6540	0.6800	0.6540	0.6800	0.6800	23,300
Aug 02, 2024	0.6740	0.7090	0.6710	0.6940	0.6940	13,700
Aug 01, 2024	0.6860	0.6860	0.6660	0.6660	0.6660	3,300
Jul 31, 2024	0.6820	0.6820	0.6590	0.6590	0.6590	600
Jul 30, 2024	0.7000	0.7000	0.6750	0.6750	0.6750	4,400
Jul 29, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Jul 26, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	500
Jul 25, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	700
Jul 24, 2024	0.6740	0.6980	0.6740	0.6980	0.6980	200
Jul 23, 2024	0.6570	0.6860	0.6570	0.6860	0.6860	1,300
Jul 22, 2024	0.6630	0.6930	0.6600	0.6930	0.6930	48,900
Jul 19, 2024	0.6950	0.6980	0.6690	0.6690	0.6690	8,800
Jul 18, 2024	0.7330	0.7370	0.7330	0.7370	0.7370	900
Jul 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,200
Jul 16, 2024	0.8230	0.8230	0.7880	0.8000	0.8000	4,800
Jul 15, 2024	0.8100	0.8190	0.8000	0.8000	0.8000	7,100
Jul 12, 2024	0.8100	0.8540	0.8100	0.8490	0.8490	9,900
Jul 11, 2024	0.7760	0.8160	0.7760	0.8160	0.8160	7,400
Jul 10, 2024	0.7370	0.8000	0.7370	0.7690	0.7690	41,900
Jul 09, 2024	0.6990	0.7600	0.6990	0.7600	0.7600	1,900
Jul 08, 2024	0.7420	0.7700	0.7420	0.7680	0.7680	24,000
Jul 05, 2024	0.6500	0.6530	0.6410	0.6420	0.6420	3,600
Jul 03, 2024	0.6280	0.6450	0.6090	0.6450	0.6450	19,400
Jul 02, 2024	0.6370	0.6370	0.6140	0.6140	0.6140	400
Jul 01, 2024	0.6220	0.6220	0.6160	0.6160	0.6160	800
Jun 28, 2024	0.5940	0.6030	0.5790	0.6010	0.6010	78,400
Jun 27, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	12,400
Jun 26, 2024	0.6200	0.6200	0.6090	0.6090	0.6090	15,500
Jun 25, 2024	0.5970	0.6450	0.5970	0.6450	0.6450	1,700
Jun 24, 2024	0.6620	0.6620	0.6080	0.6080	0.6080	9,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,988.66-12.69(-0.21%)

Dow 3043,976.42-316.71(-0.72%)

Nasdaq19,278.46-20.30(-0.11%)

Russell 20002,395.84-39.14(-1.61%)

Crude Oil68.18+0.14(+0.21%)

Gold2,604.80-12.90(-0.49%)

Yahoo Finance Invest: Our marquee investor conference

ITM Power Plc (ITMPF)

S&P 500
5,988.66
-12.69(-0.21%)

Dow 30
43,976.42
-316.71(-0.72%)

Nasdaq
19,278.46
-20.30(-0.11%)

Russell 2000
2,395.84
-39.14(-1.61%)

Crude Oil
68.18
+0.14(+0.21%)

Gold
2,604.80
-12.90(-0.49%)