Find a quote
BARRICK MINING CORPORATION
44.54 Down -0.95 (-2.13 %)
Delayed : 2025/10/27 17:40:00
- Previous close $45.49
- Opening $44.20
- Today High $44.79
- Today Low $43.40
- Price Bid $44.26
- Price Ask $44.26
- 52 Weeks High $51.09
- 52 Weeks Low $21.73
- Size Bid 12
- Size Ask 2
- Volume 5,106,046
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.54 | Down $ -0.01 | $44.54 | $44.54 | 1,331,900 |
| 03:59 PM | $44.55 | Up $0.06 | $44.55 | $44.48 | 115,000 |
| 03:58 PM | $44.49 | Up $0.02 | $44.49 | $44.44 | 58,700 |
| 03:57 PM | $44.47 | Up $0.03 | $44.49 | $44.45 | 59,800 |
| 03:56 PM | $44.44 | Down $ -0.04 | $44.48 | $44.40 | 40,500 |
| 03:55 PM | $44.48 | Down $ -0.01 | $44.52 | $44.48 | 32,000 |
| 03:54 PM | $44.49 | Up $0.04 | $44.50 | $44.45 | 18,100 |
| 03:53 PM | $44.45 | Up $0.04 | $44.46 | $44.41 | 15,100 |
| 03:52 PM | $44.41 | Up $0.01 | $44.41 | $44.39 | 17,100 |
| 03:51 PM | $44.40 | Down $ -0.08 | $44.48 | $44.40 | 19,500 |
| 03:50 PM | $44.48 | Down $ -0.08 | $44.56 | $44.46 | 48,700 |
| 03:49 PM | $44.56 | Down $ -0.01 | $44.58 | $44.55 | 12,600 |
| 03:48 PM | $44.57 | Up $0.04 | $44.58 | $44.54 | 11,200 |
| 03:47 PM | $44.53 | Up $0.01 | $44.53 | $44.51 | 7,700 |
| 03:46 PM | $44.53 | Up $0.01 | $44.53 | $44.51 | 10,300 |
| 03:45 PM | $44.52 | Up $0.02 | $44.52 | $44.50 | 15,500 |
| 03:44 PM | $44.50 | Up $0.01 | $44.52 | $44.50 | 13,500 |
| 03:43 PM | $44.50 | Up $0.00 | $44.50 | $44.49 | 5,400 |
| 03:42 PM | $44.49 | Down $0.00 | $44.49 | $44.48 | 16,800 |
| 03:41 PM | $44.50 | Down $ -0.01 | $44.50 | $44.49 | 1,500 |
| 03:40 PM | $44.50 | Up $0.01 | $44.50 | $44.47 | 13,300 |
| 03:39 PM | $44.49 | Up $0.02 | $44.49 | $44.46 | 9,100 |
| 03:38 PM | $44.47 | Down $ -0.01 | $44.50 | $44.47 | 11,900 |
| 03:37 PM | $44.48 | Down $ -0.02 | $44.51 | $44.46 | 9,400 |
| 03:36 PM | $44.50 | Down $ -0.01 | $44.53 | $44.50 | 14,500 |
| 03:35 PM | $44.51 | Up $0.01 | $44.51 | $44.50 | 5,200 |
| 03:34 PM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 5,200 |
| 03:33 PM | $44.52 | Up $0.00 | $44.54 | $44.51 | 7,400 |
| 03:32 PM | $44.52 | Up $0.00 | $44.53 | $44.51 | 6,600 |
| 03:31 PM | $44.52 | Up $0.02 | $44.52 | $44.50 | 11,000 |
| 03:30 PM | $44.50 | Up $0.03 | $44.52 | $44.47 | 13,600 |
| 03:29 PM | $44.47 | Down $ -0.03 | $44.50 | $44.47 | 5,800 |
| 03:28 PM | $44.50 | Up $0.00 | $44.50 | $44.49 | 1,200 |
| 03:27 PM | $44.50 | Down $ -0.01 | $44.52 | $44.50 | 4,100 |
| 03:26 PM | $44.51 | Up $0.00 | $44.52 | $44.51 | 1,700 |
| 03:25 PM | $44.51 | Up $0.00 | $44.54 | $44.51 | 5,200 |
| 03:24 PM | $44.51 | Up $0.02 | $44.51 | $44.50 | 1,500 |
| 03:23 PM | $44.49 | Down $0.00 | $44.50 | $44.48 | 3,500 |
| 03:22 PM | $44.50 | Up $0.00 | $44.50 | $44.47 | 12,800 |
| 03:21 PM | $44.49 | Down $ -0.01 | $44.52 | $44.49 | 4,100 |
| 03:20 PM | $44.50 | Down $ -0.02 | $44.53 | $44.50 | 4,600 |
| 03:19 PM | $44.52 | Up $0.00 | $44.53 | $44.50 | 4,000 |
| 03:18 PM | $44.52 | Up $0.00 | $44.52 | $44.48 | 9,500 |
| 03:17 PM | $44.52 | Down $ -0.06 | $44.59 | $44.52 | 6,000 |
| 03:16 PM | $44.58 | Down $ -0.03 | $44.62 | $44.58 | 6,900 |
| 03:15 PM | $44.61 | Down $ -0.01 | $44.61 | $44.59 | 8,800 |
| 03:14 PM | $44.62 | Up $0.04 | $44.62 | $44.58 | 2,600 |
| 03:13 PM | $44.58 | Up $0.01 | $44.58 | $44.57 | 1,900 |
| 03:12 PM | $44.57 | Down $ -0.01 | $44.60 | $44.57 | 4,600 |
| 03:11 PM | $44.58 | Up $0.00 | $44.60 | $44.57 | 6,000 |
| 03:10 PM | $44.58 | Up $0.01 | $44.58 | $44.57 | 4,300 |
| 03:09 PM | $44.57 | Up $0.00 | $44.58 | $44.56 | 3,800 |
| 03:08 PM | $44.57 | Up $0.02 | $44.57 | $44.53 | 9,200 |
| 03:07 PM | $44.55 | Up $0.01 | $44.55 | $44.53 | 7,300 |
| 03:06 PM | $44.54 | Up $0.01 | $44.54 | $44.50 | 7,700 |
| 03:05 PM | $44.53 | Down $ -0.03 | $44.57 | $44.51 | 8,800 |
| 03:04 PM | $44.56 | Down $ -0.03 | $44.59 | $44.55 | 4,400 |
| 03:03 PM | $44.59 | Down $ -0.01 | $44.61 | $44.58 | 7,900 |
| 03:02 PM | $44.60 | Up $0.08 | $44.60 | $44.53 | 6,000 |
| 03:01 PM | $44.52 | Up $0.04 | $44.53 | $44.48 | 6,000 |
| 03:00 PM | $44.48 | Down $ -0.06 | $44.53 | $44.47 | 8,300 |
| 02:59 PM | $44.54 | Down $ -0.05 | $44.59 | $44.54 | 5,600 |
| 02:58 PM | $44.59 | Down $ -0.03 | $44.61 | $44.59 | 2,500 |
| 02:57 PM | $44.62 | Down $ -0.01 | $44.63 | $44.59 | 6,400 |
| 02:56 PM | $44.63 | Up $0.01 | $44.64 | $44.57 | 16,900 |
| 02:55 PM | $44.62 | Up $0.00 | $44.63 | $44.60 | 5,000 |
| 02:54 PM | $44.62 | Up $0.00 | $44.62 | $44.62 | 1,300 |
| 02:53 PM | $44.62 | Up $0.00 | $44.63 | $44.62 | 1,300 |
| 02:52 PM | $44.62 | Up $0.01 | $44.64 | $44.61 | 2,700 |
| 02:51 PM | $44.61 | Up $0.04 | $44.61 | $44.58 | 4,400 |
| 02:50 PM | $44.57 | Down $ -0.04 | $44.61 | $44.57 | 1,400 |
| 02:49 PM | $44.61 | Up $0.01 | $44.61 | $44.60 | 800 |
| 02:48 PM | $44.60 | Down $0.00 | $44.61 | $44.60 | 2,000 |
| 02:47 PM | $44.61 | Up $0.00 | $44.61 | $44.58 | 3,700 |
| 02:46 PM | $44.61 | Up $0.02 | $44.61 | $44.58 | 2,500 |
| 02:45 PM | $44.58 | Down $ -0.04 | $44.62 | $44.58 | 6,000 |
| 02:44 PM | $44.62 | Up $0.04 | $44.62 | $44.59 | 3,200 |
| 02:43 PM | $44.58 | Up $0.01 | $44.59 | $44.57 | 2,400 |
| 02:42 PM | $44.57 | Up $0.02 | $44.57 | $44.55 | 3,900 |
| 02:41 PM | $44.55 | Down $ -0.01 | $44.55 | $44.53 | 2,000 |
| 02:40 PM | $44.56 | Down $ -0.02 | $44.60 | $44.56 | 2,600 |
| 02:39 PM | $44.58 | Up $0.00 | $44.58 | $44.56 | 3,500 |
| 02:38 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 1,500 |
| 02:37 PM | $44.58 | Down $ -0.03 | $44.61 | $44.58 | 1,700 |
| 02:36 PM | $44.61 | Down $ -0.01 | $44.62 | $44.61 | 4,300 |
| 02:35 PM | $44.62 | Down $ -0.01 | $44.63 | $44.60 | 5,700 |
| 02:34 PM | $44.63 | Up $0.02 | $44.63 | $44.62 | 300 |
| 02:33 PM | $44.61 | Down $ -0.05 | $44.66 | $44.61 | 5,800 |
| 02:32 PM | $44.66 | Up $0.00 | $44.67 | $44.64 | 4,200 |
| 02:31 PM | $44.66 | Down $ -0.02 | $44.68 | $44.66 | 3,700 |
| 02:30 PM | $44.68 | Up $0.05 | $44.68 | $44.63 | 17,900 |
| 02:29 PM | $44.63 | Up $0.00 | $44.63 | $44.63 | 2,000 |
| 02:28 PM | $44.63 | Up $0.01 | $44.63 | $44.62 | 3,400 |
| 02:27 PM | $44.62 | Up $0.01 | $44.65 | $44.62 | 17,500 |
| 02:26 PM | $44.61 | Up $0.04 | $44.62 | $44.57 | 4,400 |
| 02:25 PM | $44.57 | Up $0.02 | $44.57 | $44.52 | 6,900 |
| 02:24 PM | $44.55 | Down $ -0.02 | $44.57 | $44.54 | 10,200 |
| 02:23 PM | $44.57 | Down $ -0.06 | $44.64 | $44.56 | 5,600 |
| 02:22 PM | $44.63 | Up $0.00 | $44.63 | $44.62 | 2,200 |
| 02:21 PM | $44.63 | Up $0.01 | $44.63 | $44.62 | 3,400 |
| 02:20 PM | $44.62 | Down $ -0.02 | $44.64 | $44.62 | 4,400 |
| 02:19 PM | $44.64 | Down $ -0.03 | $44.67 | $44.62 | 7,900 |
| 02:18 PM | $44.67 | Up $0.02 | $44.67 | $44.66 | 1,800 |
| 02:17 PM | $44.65 | Down $ -0.02 | $44.66 | $44.64 | 600 |
| 02:16 PM | $44.67 | Up $0.02 | $44.67 | $44.65 | 1,700 |
| 02:15 PM | $44.65 | Up $0.00 | $44.67 | $44.65 | 2,700 |
| 02:14 PM | $44.65 | Down $ -0.03 | $44.68 | $44.65 | 15,600 |
| 02:13 PM | $44.68 | Up $0.05 | $44.68 | $44.64 | 3,400 |
| 02:12 PM | $44.64 | Up $0.02 | $44.64 | $44.63 | 200 |
| 02:11 PM | $44.62 | Up $0.01 | $44.62 | $44.61 | 1,200 |
| 02:10 PM | $44.61 | Down $ -0.05 | $44.66 | $44.61 | 4,100 |
| 02:09 PM | $44.66 | Up $0.01 | $44.66 | $44.64 | 3,500 |
| 02:08 PM | $44.65 | Down $ -0.01 | $44.67 | $44.64 | 2,600 |
| 02:07 PM | $44.66 | Down $ -0.02 | $44.68 | $44.65 | 11,000 |
| 02:06 PM | $44.68 | Down $ -0.02 | $44.72 | $44.68 | 7,700 |
| 02:05 PM | $44.70 | Up $0.02 | $44.71 | $44.70 | 2,600 |
| 02:04 PM | $44.68 | Up $0.05 | $44.68 | $44.64 | 2,100 |
| 02:03 PM | $44.63 | Down $ -0.02 | $44.63 | $44.60 | 17,200 |
| 02:02 PM | $44.65 | Down $ -0.03 | $44.68 | $44.65 | 1,800 |
| 02:01 PM | $44.68 | Down $ -0.02 | $44.69 | $44.67 | 2,200 |
| 02:00 PM | $44.70 | Up $0.01 | $44.72 | $44.69 | 4,100 |
| 01:59 PM | $44.69 | Up $0.00 | $44.71 | $44.69 | 1,900 |
| 01:58 PM | $44.69 | Up $0.01 | $44.72 | $44.69 | 8,500 |
| 01:57 PM | $44.68 | Up $0.02 | $44.70 | $44.67 | 12,500 |
| 01:56 PM | $44.66 | Up $0.01 | $44.67 | $44.64 | 3,200 |
| 01:55 PM | $44.65 | Up $0.01 | $44.65 | $44.64 | 900 |
| 01:54 PM | $44.64 | Up $0.01 | $44.65 | $44.61 | 5,300 |
| 01:53 PM | $44.63 | Down $ -0.03 | $44.66 | $44.63 | 2,000 |
| 01:52 PM | $44.66 | Down $ -0.01 | $44.67 | $44.66 | 2,100 |
| 01:51 PM | $44.67 | Up $0.02 | $44.67 | $44.65 | 2,500 |
| 01:50 PM | $44.65 | Down $ -0.03 | $44.67 | $44.64 | 4,000 |
| 01:49 PM | $44.68 | Up $0.01 | $44.69 | $44.67 | 7,800 |
| 01:48 PM | $44.67 | Down $ -0.05 | $44.72 | $44.67 | 21,800 |
| 01:47 PM | $44.72 | Down $ -0.01 | $44.74 | $44.72 | 2,200 |
| 01:46 PM | $44.73 | Up $0.02 | $44.75 | $44.72 | 3,100 |
| 01:45 PM | $44.71 | Down $ -0.02 | $44.73 | $44.71 | 8,400 |
| 01:44 PM | $44.73 | Down $0.00 | $44.76 | $44.73 | 7,500 |
| 01:43 PM | $44.73 | Down $ -0.03 | $44.78 | $44.69 | 9,400 |
| 01:42 PM | $44.76 | Down $ -0.02 | $44.79 | $44.76 | 3,200 |
| 01:41 PM | $44.79 | Up $0.00 | $44.79 | $44.78 | 2,100 |
| 01:40 PM | $44.78 | Up $0.02 | $44.78 | $44.76 | 3,300 |
| 01:39 PM | $44.76 | Up $0.02 | $44.77 | $44.72 | 9,800 |
| 01:38 PM | $44.74 | Up $0.03 | $44.75 | $44.72 | 4,700 |
| 01:37 PM | $44.71 | Up $0.02 | $44.73 | $44.69 | 6,600 |
| 01:36 PM | $44.69 | Up $0.02 | $44.69 | $44.65 | 3,000 |
| 01:35 PM | $44.67 | Down $ -0.05 | $44.73 | $44.67 | 5,100 |
| 01:34 PM | $44.72 | Up $0.02 | $44.72 | $44.69 | 3,600 |
| 01:33 PM | $44.70 | Down $ -0.01 | $44.72 | $44.68 | 3,500 |
| 01:32 PM | $44.70 | Down $ -0.03 | $44.73 | $44.70 | 8,600 |
| 01:31 PM | $44.74 | Up $0.02 | $44.74 | $44.69 | 8,500 |
| 01:30 PM | $44.71 | Up $0.01 | $44.72 | $44.68 | 5,100 |
| 01:29 PM | $44.70 | Up $0.02 | $44.72 | $44.68 | 9,900 |
| 01:28 PM | $44.69 | Up $0.01 | $44.69 | $44.66 | 8,700 |
| 01:27 PM | $44.68 | Up $0.05 | $44.70 | $44.62 | 16,800 |
| 01:26 PM | $44.63 | Down $ -0.02 | $44.67 | $44.63 | 10,200 |
| 01:25 PM | $44.65 | Down $ -0.01 | $44.67 | $44.64 | 10,800 |
| 01:24 PM | $44.66 | Up $0.00 | $44.68 | $44.66 | 14,700 |
| 01:23 PM | $44.66 | Down $ -0.04 | $44.71 | $44.66 | 6,300 |
| 01:22 PM | $44.70 | Up $0.00 | $44.72 | $44.69 | 8,000 |
| 01:21 PM | $44.70 | Up $0.03 | $44.70 | $44.68 | 4,700 |
| 01:20 PM | $44.67 | Up $0.05 | $44.67 | $44.62 | 6,100 |
| 01:19 PM | $44.62 | Down $ -0.01 | $44.63 | $44.60 | 8,600 |
| 01:18 PM | $44.63 | Up $0.04 | $44.63 | $44.60 | 3,700 |
| 01:17 PM | $44.59 | Down $ -0.04 | $44.64 | $44.58 | 7,300 |
| 01:16 PM | $44.64 | Up $0.00 | $44.64 | $44.61 | 8,700 |
| 01:15 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 1,900 |
| 01:14 PM | $44.63 | Up $0.06 | $44.63 | $44.57 | 10,100 |
| 01:13 PM | $44.57 | Down $ -0.01 | $44.58 | $44.57 | 1,000 |
| 01:12 PM | $44.58 | Down $ -0.02 | $44.61 | $44.57 | 9,000 |
| 01:11 PM | $44.60 | Up $0.00 | $44.61 | $44.59 | 4,000 |
| 01:10 PM | $44.60 | Up $0.03 | $44.60 | $44.58 | 3,200 |
| 01:09 PM | $44.57 | Up $0.02 | $44.60 | $44.55 | 5,200 |
| 01:08 PM | $44.55 | Down $ -0.01 | $44.57 | $44.53 | 4,000 |
| 01:07 PM | $44.56 | Down $ -0.02 | $44.58 | $44.55 | 3,400 |
| 01:06 PM | $44.58 | Down $0.00 | $44.60 | $44.58 | 3,400 |
| 01:05 PM | $44.58 | Down $ -0.02 | $44.63 | $44.58 | 5,100 |
| 01:04 PM | $44.60 | Up $0.02 | $44.60 | $44.58 | 6,500 |
| 01:03 PM | $44.58 | Down $ -0.02 | $44.60 | $44.57 | 5,200 |
| 01:02 PM | $44.60 | Up $0.01 | $44.61 | $44.59 | 3,200 |
| 01:01 PM | $44.60 | Down $ -0.02 | $44.61 | $44.60 | 1,700 |
| 01:00 PM | $44.61 | Up $0.02 | $44.61 | $44.59 | 8,000 |
| 12:59 PM | $44.59 | Down $ -0.01 | $44.61 | $44.59 | 4,800 |
| 12:58 PM | $44.59 | Down $0.00 | $44.60 | $44.59 | 2,300 |
| 12:57 PM | $44.60 | Down $ -0.01 | $44.60 | $44.53 | 9,900 |
| 12:56 PM | $44.60 | Up $0.02 | $44.63 | $44.58 | 6,000 |
| 12:55 PM | $44.58 | Up $0.02 | $44.59 | $44.56 | 7,600 |
| 12:54 PM | $44.56 | Down $ -0.02 | $44.59 | $44.55 | 3,200 |
| 12:53 PM | $44.58 | Down $ -0.01 | $44.61 | $44.58 | 4,700 |
| 12:52 PM | $44.59 | Up $0.03 | $44.61 | $44.56 | 6,000 |
| 12:51 PM | $44.56 | Up $0.00 | $44.58 | $44.56 | 1,200 |
| 12:50 PM | $44.56 | Down $ -0.01 | $44.59 | $44.55 | 4,800 |
| 12:49 PM | $44.57 | Down $ -0.03 | $44.62 | $44.53 | 13,700 |
| 12:48 PM | $44.60 | Up $0.05 | $44.64 | $44.55 | 13,600 |
| 12:47 PM | $44.55 | Up $0.01 | $44.55 | $44.52 | 7,200 |
| 12:46 PM | $44.54 | Up $0.02 | $44.54 | $44.50 | 13,600 |
| 12:45 PM | $44.51 | Up $0.03 | $44.52 | $44.48 | 15,100 |
| 12:44 PM | $44.48 | Down $ -0.02 | $44.50 | $44.48 | 4,200 |
| 12:43 PM | $44.49 | Up $0.00 | $44.50 | $44.48 | 2,000 |
| 12:42 PM | $44.49 | Down $ -0.01 | $44.50 | $44.49 | 28,600 |
| 12:41 PM | $44.50 | Up $0.01 | $44.50 | $44.48 | 24,400 |
| 12:40 PM | $44.49 | Up $0.01 | $44.50 | $44.47 | 33,800 |
| 12:39 PM | $44.49 | Up $0.02 | $44.50 | $44.44 | 3,600 |
| 12:38 PM | $44.47 | Up $0.02 | $44.49 | $44.44 | 4,900 |
| 12:37 PM | $44.45 | Up $0.01 | $44.47 | $44.44 | 2,600 |
| 12:36 PM | $44.45 | Up $0.05 | $44.47 | $44.41 | 9,800 |
| 12:35 PM | $44.40 | Up $0.02 | $44.41 | $44.37 | 5,500 |
| 12:34 PM | $44.38 | Down $ -0.04 | $44.43 | $44.38 | 4,400 |
| 12:33 PM | $44.42 | Up $0.02 | $44.42 | $44.37 | 4,200 |
| 12:32 PM | $44.40 | Up $0.08 | $44.40 | $44.32 | 4,400 |
| 12:31 PM | $44.32 | Up $0.02 | $44.32 | $44.30 | 8,300 |
| 12:30 PM | $44.30 | Down $ -0.01 | $44.31 | $44.27 | 3,800 |
| 12:29 PM | $44.31 | Down $ -0.02 | $44.33 | $44.30 | 2,300 |
| 12:28 PM | $44.33 | Down $ -0.02 | $44.35 | $44.32 | 2,600 |
| 12:27 PM | $44.35 | Up $0.01 | $44.36 | $44.33 | 2,300 |
| 12:26 PM | $44.34 | Down $ -0.08 | $44.42 | $44.34 | 7,000 |
| 12:25 PM | $44.42 | Up $0.00 | $44.43 | $44.40 | 4,100 |
| 12:24 PM | $44.42 | Down $ -0.03 | $44.44 | $44.41 | 15,100 |
| 12:23 PM | $44.45 | Up $0.05 | $44.45 | $44.41 | 12,200 |
| 12:22 PM | $44.40 | Up $0.05 | $44.40 | $44.34 | 6,500 |
| 12:21 PM | $44.35 | Up $0.01 | $44.35 | $44.31 | 6,500 |
| 12:20 PM | $44.34 | Up $0.06 | $44.41 | $44.29 | 26,500 |
| 12:19 PM | $44.28 | Down $ -0.07 | $44.37 | $44.27 | 5,100 |
| 12:18 PM | $44.35 | Up $0.01 | $44.36 | $44.33 | 3,000 |
| 12:17 PM | $44.35 | Down $ -0.01 | $44.36 | $44.32 | 3,000 |
| 12:16 PM | $44.35 | Up $0.02 | $44.35 | $44.33 | 2,300 |
| 12:15 PM | $44.33 | Up $0.02 | $44.33 | $44.31 | 5,200 |
| 12:14 PM | $44.31 | Up $0.06 | $44.31 | $44.26 | 5,300 |
| 12:13 PM | $44.25 | Down $ -0.02 | $44.26 | $44.21 | 4,600 |
| 12:12 PM | $44.27 | Up $0.08 | $44.27 | $44.17 | 3,400 |
| 12:11 PM | $44.20 | Up $0.02 | $44.22 | $44.19 | 14,000 |
| 12:10 PM | $44.18 | Up $0.06 | $44.18 | $44.11 | 8,100 |
| 12:09 PM | $44.12 | Up $0.00 | $44.13 | $44.10 | 2,600 |
| 12:08 PM | $44.12 | Down $ -0.02 | $44.15 | $44.10 | 4,600 |
| 12:07 PM | $44.14 | Up $0.04 | $44.15 | $44.06 | 6,800 |
| 12:06 PM | $44.10 | Up $0.05 | $44.11 | $44.01 | 7,300 |
| 12:05 PM | $44.05 | Up $0.08 | $44.05 | $43.98 | 4,800 |
| 12:04 PM | $43.97 | Down $ -0.05 | $44.03 | $43.97 | 4,300 |
| 12:03 PM | $44.02 | Up $0.04 | $44.05 | $43.99 | 3,800 |
| 12:02 PM | $43.98 | Down $ -0.03 | $44.03 | $43.97 | 4,200 |
| 12:01 PM | $44.01 | Down $ -0.09 | $44.11 | $44.01 | 8,700 |
| 12:00 PM | $44.10 | Down $ -0.02 | $44.12 | $44.06 | 6,000 |
| 11:59 AM | $44.12 | Down $ -0.01 | $44.13 | $44.10 | 5,100 |
| 11:58 AM | $44.13 | Up $0.02 | $44.14 | $44.11 | 12,400 |
| 11:57 AM | $44.11 | Up $0.02 | $44.11 | $44.09 | 2,000 |
| 11:56 AM | $44.09 | Up $0.07 | $44.10 | $44.03 | 17,000 |
| 11:55 AM | $44.02 | Up $0.06 | $44.02 | $43.95 | 4,200 |
| 11:54 AM | $43.96 | Up $0.00 | $44.00 | $43.96 | 8,500 |
| 11:53 AM | $43.96 | Up $0.07 | $43.97 | $43.90 | 6,400 |
| 11:52 AM | $43.89 | Up $0.00 | $43.91 | $43.88 | 6,100 |
| 11:51 AM | $43.89 | Up $0.05 | $43.91 | $43.84 | 7,100 |
| 11:50 AM | $43.84 | Up $0.00 | $43.85 | $43.80 | 4,500 |
| 11:49 AM | $43.84 | Down $ -0.01 | $43.86 | $43.84 | 2,700 |
| 11:48 AM | $43.85 | Up $0.00 | $43.87 | $43.82 | 15,400 |
| 11:47 AM | $43.85 | Up $0.03 | $43.86 | $43.80 | 10,400 |
| 11:46 AM | $43.82 | Up $0.07 | $43.86 | $43.77 | 8,400 |
| 11:45 AM | $43.75 | Up $0.01 | $43.76 | $43.74 | 7,400 |
| 11:44 AM | $43.74 | Down $ -0.03 | $43.77 | $43.73 | 5,300 |
| 11:43 AM | $43.77 | Down $ -0.03 | $43.81 | $43.77 | 4,500 |
| 11:42 AM | $43.80 | Down $ -0.07 | $43.91 | $43.80 | 7,900 |
| 11:41 AM | $43.87 | Up $0.01 | $43.88 | $43.84 | 8,100 |
| 11:40 AM | $43.86 | Up $0.00 | $43.88 | $43.85 | 5,200 |
| 11:39 AM | $43.86 | Up $0.01 | $43.91 | $43.86 | 10,400 |
| 11:38 AM | $43.85 | Up $0.01 | $43.86 | $43.83 | 3,800 |
| 11:37 AM | $43.85 | Up $0.05 | $43.85 | $43.80 | 6,600 |
| 11:36 AM | $43.80 | Down $ -0.01 | $43.82 | $43.78 | 5,900 |
| 11:35 AM | $43.81 | Up $0.01 | $43.81 | $43.78 | 3,400 |
| 11:34 AM | $43.80 | Down $ -0.01 | $43.83 | $43.79 | 8,600 |
| 11:33 AM | $43.81 | Up $0.05 | $43.81 | $43.77 | 1,900 |
| 11:32 AM | $43.76 | Down $ -0.05 | $43.85 | $43.76 | 9,000 |
| 11:31 AM | $43.82 | Down $ -0.03 | $43.86 | $43.81 | 3,000 |
| 11:30 AM | $43.84 | Down $ -0.01 | $43.88 | $43.83 | 2,600 |
| 11:29 AM | $43.85 | Up $0.01 | $43.87 | $43.84 | 7,400 |
| 11:28 AM | $43.84 | Up $0.07 | $43.84 | $43.79 | 3,900 |
| 11:27 AM | $43.77 | Up $0.04 | $43.79 | $43.71 | 5,800 |
| 11:26 AM | $43.73 | Up $0.03 | $43.76 | $43.70 | 4,400 |
| 11:25 AM | $43.70 | Down $ -0.08 | $43.75 | $43.69 | 9,700 |
| 11:24 AM | $43.78 | Down $ -0.03 | $43.83 | $43.74 | 5,500 |
| 11:23 AM | $43.81 | Down $ -0.02 | $43.87 | $43.81 | 16,900 |
| 11:22 AM | $43.83 | Up $0.07 | $43.83 | $43.75 | 3,200 |
| 11:21 AM | $43.76 | Up $0.06 | $43.76 | $43.69 | 23,700 |
| 11:20 AM | $43.70 | Up $0.01 | $43.73 | $43.67 | 10,000 |
| 11:19 AM | $43.69 | Down $ -0.04 | $43.75 | $43.68 | 14,400 |
| 11:18 AM | $43.73 | Up $0.07 | $43.73 | $43.67 | 7,000 |
| 11:17 AM | $43.66 | Up $0.03 | $43.67 | $43.61 | 6,500 |
| 11:16 AM | $43.63 | Up $0.01 | $43.68 | $43.62 | 7,600 |
| 11:15 AM | $43.62 | Down $ -0.08 | $43.70 | $43.62 | 6,200 |
| 11:14 AM | $43.70 | Up $0.01 | $43.76 | $43.66 | 11,800 |
| 11:13 AM | $43.69 | Up $0.01 | $43.72 | $43.66 | 6,600 |
| 11:12 AM | $43.68 | Up $0.09 | $43.68 | $43.58 | 5,800 |
| 11:11 AM | $43.60 | Up $0.02 | $43.61 | $43.54 | 6,300 |
| 11:10 AM | $43.57 | Up $0.08 | $43.62 | $43.51 | 6,100 |
| 11:09 AM | $43.49 | Down $ -0.01 | $43.50 | $43.40 | 26,000 |
| 11:08 AM | $43.50 | Down $ -0.14 | $43.63 | $43.49 | 79,100 |
| 11:07 AM | $43.64 | Down $ -0.02 | $43.65 | $43.62 | 8,600 |
| 11:06 AM | $43.66 | Up $0.05 | $43.69 | $43.61 | 9,600 |
| 11:05 AM | $43.61 | Down $ -0.02 | $43.67 | $43.59 | 10,300 |
| 11:04 AM | $43.64 | Down $ -0.02 | $43.65 | $43.61 | 5,900 |
| 11:03 AM | $43.65 | Down $ -0.07 | $43.75 | $43.65 | 14,800 |
| 11:02 AM | $43.72 | Up $0.04 | $43.72 | $43.67 | 5,500 |
| 11:01 AM | $43.68 | Up $0.04 | $43.69 | $43.61 | 8,400 |
| 11:00 AM | $43.64 | Down $ -0.09 | $43.75 | $43.64 | 34,900 |
| 10:59 AM | $43.73 | Up $0.04 | $43.75 | $43.71 | 6,400 |
| 10:58 AM | $43.69 | Up $0.00 | $43.70 | $43.68 | 3,800 |
| 10:57 AM | $43.69 | Down $ -0.12 | $43.80 | $43.67 | 5,800 |
| 10:56 AM | $43.81 | Up $0.06 | $43.82 | $43.74 | 6,000 |
| 10:55 AM | $43.75 | Up $0.04 | $43.78 | $43.71 | 3,700 |
| 10:54 AM | $43.71 | Up $0.04 | $43.72 | $43.66 | 4,600 |
| 10:53 AM | $43.67 | Down $ -0.03 | $43.72 | $43.67 | 4,700 |
| 10:52 AM | $43.70 | Down $ -0.05 | $43.75 | $43.70 | 5,700 |
| 10:51 AM | $43.75 | Down $ -0.01 | $43.80 | $43.73 | 7,800 |
| 10:50 AM | $43.76 | Down $ -0.06 | $43.90 | $43.76 | 9,000 |
| 10:49 AM | $43.82 | Up $0.11 | $43.82 | $43.70 | 5,700 |
| 10:48 AM | $43.71 | Down $ -0.07 | $43.77 | $43.71 | 6,400 |
| 10:47 AM | $43.78 | Up $0.10 | $43.78 | $43.67 | 52,000 |
| 10:46 AM | $43.68 | Up $0.00 | $43.69 | $43.66 | 8,100 |
| 10:45 AM | $43.68 | Up $0.05 | $43.72 | $43.62 | 9,200 |
| 10:44 AM | $43.63 | Up $0.02 | $43.69 | $43.59 | 12,000 |
| 10:43 AM | $43.61 | Down $ -0.07 | $43.67 | $43.58 | 11,200 |
| 10:42 AM | $43.68 | Up $0.05 | $43.74 | $43.65 | 10,400 |
| 10:41 AM | $43.63 | Up $0.00 | $43.72 | $43.60 | 5,800 |
| 10:40 AM | $43.63 | Down $ -0.02 | $43.70 | $43.60 | 7,000 |
| 10:39 AM | $43.65 | Up $0.07 | $43.67 | $43.57 | 7,300 |
| 10:38 AM | $43.58 | Up $0.02 | $43.58 | $43.52 | 4,100 |
| 10:37 AM | $43.56 | Up $0.05 | $43.58 | $43.49 | 46,300 |
| 10:36 AM | $43.51 | Up $0.00 | $43.59 | $43.50 | 4,600 |
| 10:35 AM | $43.51 | Down $ -0.15 | $43.66 | $43.50 | 44,200 |
| 10:34 AM | $43.66 | Down $ -0.02 | $43.71 | $43.66 | 13,800 |
| 10:33 AM | $43.68 | Down $ -0.06 | $43.72 | $43.68 | 11,000 |
| 10:32 AM | $43.74 | Up $0.11 | $43.74 | $43.62 | 10,600 |
| 10:31 AM | $43.63 | Down $ -0.10 | $43.73 | $43.63 | 13,400 |
| 10:30 AM | $43.73 | Down $ -0.03 | $43.79 | $43.73 | 15,100 |
| 10:29 AM | $43.76 | Down $ -0.02 | $43.85 | $43.70 | 11,500 |
| 10:28 AM | $43.78 | Up $0.10 | $43.78 | $43.65 | 16,200 |
| 10:27 AM | $43.68 | Down $ -0.02 | $43.73 | $43.65 | 13,400 |
| 10:26 AM | $43.70 | Down $ -0.04 | $43.75 | $43.65 | 12,400 |
| 10:25 AM | $43.74 | Up $0.02 | $43.75 | $43.61 | 15,000 |
| 10:24 AM | $43.72 | Up $0.04 | $43.73 | $43.62 | 16,600 |
| 10:23 AM | $43.68 | Up $0.03 | $43.69 | $43.65 | 23,100 |
| 10:22 AM | $43.65 | Down $ -0.11 | $43.76 | $43.65 | 17,000 |
| 10:21 AM | $43.76 | Down $ -0.04 | $43.81 | $43.75 | 8,700 |
| 10:20 AM | $43.80 | Down $ -0.03 | $43.85 | $43.79 | 11,700 |
| 10:19 AM | $43.83 | Down $ -0.04 | $43.89 | $43.83 | 9,700 |
| 10:18 AM | $43.87 | Up $0.07 | $43.87 | $43.79 | 12,800 |
| 10:17 AM | $43.80 | Down $ -0.13 | $43.90 | $43.79 | 16,900 |
| 10:16 AM | $43.92 | Down $ -0.06 | $43.99 | $43.89 | 10,700 |
| 10:15 AM | $43.98 | Down $ -0.02 | $44.01 | $43.96 | 8,900 |
| 10:14 AM | $44.00 | Down $ -0.05 | $44.02 | $43.98 | 20,800 |
| 10:13 AM | $44.05 | Down $ -0.07 | $44.13 | $44.03 | 8,300 |
| 10:12 AM | $44.12 | Up $0.02 | $44.14 | $44.07 | 5,800 |
| 10:11 AM | $44.10 | Up $0.03 | $44.13 | $44.07 | 7,600 |
| 10:10 AM | $44.07 | Down $ -0.07 | $44.15 | $44.07 | 8,600 |
| 10:09 AM | $44.14 | Up $0.05 | $44.15 | $44.05 | 9,600 |
| 10:08 AM | $44.09 | Down $ -0.09 | $44.18 | $44.07 | 7,100 |
| 10:07 AM | $44.18 | Down $ -0.10 | $44.30 | $44.17 | 18,800 |
| 10:06 AM | $44.28 | Down $ -0.09 | $44.41 | $44.28 | 24,400 |
| 10:05 AM | $44.37 | Up $0.12 | $44.38 | $44.24 | 6,900 |
| 10:04 AM | $44.25 | Down $ -0.03 | $44.33 | $44.23 | 18,000 |
| 10:03 AM | $44.28 | Down $ -0.09 | $44.37 | $44.25 | 25,600 |
| 10:02 AM | $44.38 | Down $ -0.15 | $44.51 | $44.38 | 6,400 |
| 10:01 AM | $44.52 | Up $0.14 | $44.53 | $44.37 | 6,800 |
| 10:00 AM | $44.38 | Down $ -0.11 | $44.53 | $44.38 | 11,200 |
| 09:59 AM | $44.49 | Up $0.14 | $44.50 | $44.35 | 8,900 |
| 09:58 AM | $44.35 | Up $0.06 | $44.35 | $44.29 | 7,300 |
| 09:57 AM | $44.29 | Down $ -0.08 | $44.37 | $44.27 | 8,800 |
| 09:56 AM | $44.37 | Up $0.08 | $44.37 | $44.25 | 20,400 |
| 09:55 AM | $44.29 | Up $0.01 | $44.33 | $44.28 | 7,800 |
| 09:54 AM | $44.28 | Up $0.03 | $44.37 | $44.21 | 19,400 |
| 09:53 AM | $44.25 | Down $ -0.02 | $44.28 | $44.19 | 10,000 |
| 09:52 AM | $44.27 | Up $0.09 | $44.27 | $44.19 | 2,200 |
| 09:51 AM | $44.18 | Down $ -0.12 | $44.30 | $44.07 | 18,000 |
| 09:50 AM | $44.30 | Up $0.07 | $44.42 | $44.24 | 10,400 |
| 09:49 AM | $44.23 | Down $ -0.07 | $44.33 | $44.23 | 3,900 |
| 09:48 AM | $44.30 | Up $0.06 | $44.33 | $44.24 | 4,800 |
| 09:47 AM | $44.24 | Down $ -0.03 | $44.39 | $44.22 | 7,500 |
| 09:46 AM | $44.27 | Up $0.01 | $44.38 | $44.25 | 6,600 |
| 09:45 AM | $44.26 | Down $ -0.26 | $44.50 | $44.26 | 14,500 |
| 09:44 AM | $44.52 | Up $0.17 | $44.53 | $44.33 | 9,700 |
| 09:43 AM | $44.35 | Down $ -0.02 | $44.39 | $44.32 | 4,000 |
| 09:42 AM | $44.37 | Down $ -0.05 | $44.43 | $44.28 | 12,400 |
| 09:41 AM | $44.42 | Down $ -0.11 | $44.59 | $44.42 | 7,900 |
| 09:40 AM | $44.53 | Down $ -0.09 | $44.61 | $44.49 | 2,400 |
| 09:39 AM | $44.62 | Down $ -0.11 | $44.71 | $44.57 | 10,300 |
| 09:38 AM | $44.73 | Up $0.07 | $44.74 | $44.51 | 12,300 |
| 09:37 AM | $44.66 | Up $0.03 | $44.71 | $44.60 | 8,400 |
| 09:36 AM | $44.63 | Up $0.02 | $44.72 | $44.56 | 22,800 |
| 09:35 AM | $44.61 | Up $0.26 | $44.65 | $44.31 | 15,500 |
| 09:34 AM | $44.35 | Down $ -0.04 | $44.51 | $44.32 | 18,900 |
| 09:33 AM | $44.39 | Up $0.44 | $44.51 | $44.00 | 36,000 |
| 09:32 AM | $43.95 | Up $0.13 | $44.03 | $43.75 | 13,900 |
| 09:31 AM | $43.82 | Down $ -0.10 | $43.94 | $43.74 | 24,700 |
| 09:30 AM | $43.93 | Down $ -1.57 | $44.23 | $43.90 | 86,200 |
| Previous close | $45.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/10/2025 | $45.49 | $44.82 | $46.79 | $44.45 | 7,363,100 |
| 23/10/2025 | $44.67 | $44.91 | $45.07 | $44.53 | 3,769,200 |
| 22/10/2025 | $44.09 | $43.01 | $44.11 | $42.85 | 5,806,800 |
| 21/10/2025 | $44.16 | $44.55 | $44.76 | $43.88 | 2,803,500 |
| 20/10/2025 | $48.76 | $48.65 | $48.88 | $48.17 | 4,115,700 |
| 17/10/2025 | $46.73 | $46.60 | $47.10 | $45.92 | 4,586,100 |
| 16/10/2025 | $50.08 | $50.79 | $50.93 | $49.79 | 2,782,600 |
| 15/10/2025 | $48.70 | $48.25 | $48.78 | $48.05 | 2,830,000 |
| 14/10/2025 | $46.80 | $47.10 | $47.37 | $46.44 | 4,296,500 |
| 10/10/2025 | $45.86 | $45.81 | $46.25 | $45.66 | 2,680,600 |
| 09/10/2025 | $46.33 | $46.32 | $46.50 | $45.77 | 2,340,900 |
| 08/10/2025 | $47.32 | $47.05 | $47.35 | $46.86 | 4,650,000 |
| 07/10/2025 | $46.36 | $46.08 | $46.59 | $45.78 | 2,177,900 |
| 06/10/2025 | $47.50 | $48.28 | $48.39 | $47.44 | 2,753,300 |
| 03/10/2025 | $47.37 | $47.39 | $47.45 | $46.99 | 2,571,000 |
| 02/10/2025 | $47.39 | $46.16 | $47.54 | $46.11 | 4,721,800 |
| 01/10/2025 | $47.00 | $47.47 | $47.61 | $46.66 | 2,115,200 |
| 30/09/2025 | $45.71 | $45.85 | $46.03 | $45.38 | 4,676,000 |
| 29/09/2025 | $46.12 | $48.39 | $48.75 | $45.80 | 6,207,200 |
| 26/09/2025 | $48.06 | $47.48 | $48.08 | $47.35 | 5,086,800 |
| 24/09/2025 | $46.70 | $46.42 | $47.01 | $46.08 | 5,174,400 |
| 23/09/2025 | $47.80 | $49.26 | $49.26 | $47.55 | 5,072,700 |
| 22/09/2025 | $48.94 | $48.14 | $49.12 | $48.12 | 7,215,000 |
| 19/09/2025 | $45.55 | $45.20 | $45.74 | $44.98 | 7,258,700 |
| 18/09/2025 | $41.52 | $41.06 | $41.54 | $40.86 | 6,462,100 |
| 17/09/2025 | $40.63 | $40.45 | $41.06 | $40.27 | 7,061,300 |
| 16/09/2025 | $39.71 | $39.66 | $40.01 | $39.60 | 4,123,600 |
| 15/09/2025 | $40.00 | $40.05 | $40.16 | $39.82 | 5,324,900 |
| 12/09/2025 | $40.22 | $40.07 | $40.29 | $39.94 | 3,916,800 |
| 11/09/2025 | $40.69 | $40.35 | $40.72 | $40.34 | 3,790,500 |
Graphs are not available, please refer to the detailed table