Find a quote

BARRICK MINING CORPORATION

40.63 Up 0.92 (2.26 %)

Delayed : 2025/09/17 16:01:00

  • Previous close $39.71
  • Opening $39.16
  • Today High $41.06
  • Today Low $39.05
  • Price Bid $40.62
  • Price Ask $40.62
  • 52 Weeks High $41.24
  • 52 Weeks Low $21.73
  • Size Bid 526
  • Size Ask 383
  • Volume 7,980,112

Intraday history

Hour Last Change High Low Volume
04:00 PM $40.63 Down $ -0.01 $40.63 $40.63 4,081,500
03:59 PM $40.64 Up $0.02 $40.65 $40.62 55,400
03:58 PM $40.62 Up $0.01 $40.64 $40.61 22,500
03:57 PM $40.61 Down $ -0.01 $40.61 $40.59 20,300
03:56 PM $40.61 Up $0.03 $40.62 $40.58 57,000
03:55 PM $40.58 Up $0.05 $40.59 $40.53 83,300
03:54 PM $40.53 Up $0.01 $40.54 $40.52 23,200
03:53 PM $40.53 Up $0.00 $40.53 $40.52 4,200
03:52 PM $40.52 Down $ -0.02 $40.54 $40.52 16,700
03:51 PM $40.54 Up $0.01 $40.55 $40.52 19,300
03:50 PM $40.53 Down $ -0.06 $40.63 $40.51 31,000
03:49 PM $40.60 Down $ -0.02 $40.61 $40.58 19,000
03:48 PM $40.62 Down $ -0.04 $40.65 $40.62 23,000
03:47 PM $40.66 Down $ -0.01 $40.67 $40.65 11,900
03:46 PM $40.67 Up $0.02 $40.68 $40.64 5,700
03:45 PM $40.65 Down $ -0.02 $40.67 $40.65 4,200
03:44 PM $40.67 Down $ -0.01 $40.68 $40.66 7,100
03:43 PM $40.68 Down $ -0.04 $40.72 $40.68 5,600
03:42 PM $40.72 Up $0.05 $40.72 $40.68 8,900
03:41 PM $40.67 Up $0.02 $40.67 $40.65 7,200
03:40 PM $40.65 Down $ -0.02 $40.67 $40.65 9,700
03:39 PM $40.67 Up $0.00 $40.69 $40.67 4,200
03:38 PM $40.67 Up $0.00 $40.67 $40.66 5,700
03:37 PM $40.67 Down $ -0.04 $40.71 $40.67 13,800
03:36 PM $40.71 Up $0.02 $40.72 $40.69 5,700
03:35 PM $40.69 Up $0.04 $40.72 $40.66 20,500
03:34 PM $40.65 Up $0.02 $40.65 $40.62 5,000
03:33 PM $40.63 Down $ -0.04 $40.68 $40.63 10,000
03:32 PM $40.67 Up $0.03 $40.67 $40.64 6,000
03:31 PM $40.64 Down $ -0.08 $40.72 $40.64 12,700
03:30 PM $40.72 Down $ -0.03 $40.76 $40.72 9,100
03:29 PM $40.75 Up $0.00 $40.75 $40.72 6,900
03:28 PM $40.75 Up $0.00 $40.76 $40.72 5,100
03:27 PM $40.75 Up $0.00 $40.75 $40.72 3,400
03:26 PM $40.75 Up $0.02 $40.75 $40.73 3,900
03:25 PM $40.73 Down $ -0.03 $40.78 $40.73 6,900
03:24 PM $40.76 Up $0.03 $40.76 $40.74 13,700
03:23 PM $40.73 Up $0.07 $40.73 $40.67 900
03:22 PM $40.66 Up $0.00 $40.67 $40.64 3,000
03:21 PM $40.66 Up $0.05 $40.67 $40.64 5,400
03:20 PM $40.61 Down $ -0.04 $40.63 $40.60 6,800
03:19 PM $40.65 Up $0.02 $40.66 $40.59 4,500
03:18 PM $40.63 Down $ -0.02 $40.66 $40.61 8,800
03:17 PM $40.65 Up $0.00 $40.69 $40.65 3,500
03:16 PM $40.65 Up $0.05 $40.66 $40.59 8,300
03:15 PM $40.60 Down $ -0.02 $40.66 $40.60 33,300
03:14 PM $40.62 Up $0.03 $40.63 $40.59 5,200
03:13 PM $40.59 Down $ -0.05 $40.63 $40.58 6,500
03:12 PM $40.63 Down $ -0.01 $40.65 $40.62 2,800
03:11 PM $40.64 Down $ -0.07 $40.70 $40.64 16,000
03:10 PM $40.71 Up $0.00 $40.77 $40.70 7,100
03:09 PM $40.71 Up $0.00 $40.73 $40.69 6,600
03:08 PM $40.71 Up $0.04 $40.71 $40.67 4,500
03:07 PM $40.67 Up $0.05 $40.67 $40.61 11,400
03:06 PM $40.62 Up $0.01 $40.62 $40.57 14,200
03:05 PM $40.61 Up $0.05 $40.61 $40.55 8,100
03:04 PM $40.56 Down $ -0.03 $40.59 $40.55 9,300
03:03 PM $40.59 Up $0.05 $40.61 $40.53 17,000
03:02 PM $40.54 Up $0.07 $40.55 $40.44 11,300
03:01 PM $40.47 Up $0.06 $40.48 $40.35 13,000
03:00 PM $40.41 Down $ -0.05 $40.49 $40.41 8,900
02:59 PM $40.46 Up $0.06 $40.46 $40.39 5,600
02:58 PM $40.40 Up $0.04 $40.42 $40.35 46,900
02:57 PM $40.36 Down $ -0.08 $40.44 $40.30 54,200
02:56 PM $40.44 Up $0.05 $40.46 $40.39 76,700
02:55 PM $40.39 Up $0.11 $40.43 $40.29 9,000
02:54 PM $40.28 Up $0.01 $40.32 $40.27 20,100
02:53 PM $40.27 Down $ -0.06 $40.33 $40.27 12,200
02:52 PM $40.33 Down $ -0.07 $40.41 $40.30 12,900
02:51 PM $40.40 Down $ -0.10 $40.50 $40.40 10,500
02:50 PM $40.50 Down $ -0.01 $40.55 $40.45 23,900
02:49 PM $40.51 Down $ -0.05 $40.56 $40.50 16,800
02:48 PM $40.56 Down $ -0.05 $40.63 $40.55 36,100
02:47 PM $40.61 Up $0.11 $40.62 $40.50 20,800
02:46 PM $40.50 Down $ -0.04 $40.55 $40.47 31,400
02:45 PM $40.54 Down $ -0.09 $40.64 $40.53 44,700
02:44 PM $40.63 Up $0.02 $40.63 $40.57 21,200
02:43 PM $40.61 Up $0.03 $40.63 $40.57 34,200
02:42 PM $40.58 Down $ -0.08 $40.66 $40.55 31,700
02:41 PM $40.66 Down $ -0.09 $40.79 $40.66 16,200
02:40 PM $40.75 Up $0.08 $40.78 $40.62 22,700
02:39 PM $40.67 Down $ -0.06 $40.73 $40.65 14,600
02:38 PM $40.74 Up $0.03 $40.74 $40.69 19,800
02:37 PM $40.70 Down $ -0.09 $40.81 $40.69 46,000
02:36 PM $40.79 Down $ -0.12 $40.90 $40.79 9,000
02:35 PM $40.91 Up $0.09 $40.91 $40.77 11,100
02:34 PM $40.82 Down $ -0.06 $40.89 $40.82 7,700
02:33 PM $40.88 Up $0.02 $40.91 $40.83 13,900
02:32 PM $40.86 Down $ -0.11 $41.00 $40.84 14,300
02:31 PM $40.97 Down $ -0.07 $41.04 $40.95 14,600
02:30 PM $41.04 Up $0.01 $41.05 $40.97 12,300
02:29 PM $41.03 Up $0.00 $41.06 $41.03 11,900
02:28 PM $41.03 Up $0.03 $41.05 $41.02 6,100
02:27 PM $41.00 Up $0.00 $41.02 $40.99 5,600
02:26 PM $41.00 Down $ -0.03 $41.03 $40.97 7,000
02:25 PM $41.04 Up $0.01 $41.04 $41.01 4,800
02:24 PM $41.02 Down $ -0.02 $41.05 $41.01 12,300
02:23 PM $41.04 Up $0.01 $41.05 $41.01 29,300
02:22 PM $41.03 Up $0.10 $41.04 $40.94 10,200
02:21 PM $40.93 Down $ -0.04 $40.98 $40.90 15,200
02:20 PM $40.97 Down $ -0.03 $41.02 $40.95 21,600
02:19 PM $41.00 Up $0.01 $41.02 $40.98 20,200
02:18 PM $40.99 Up $0.16 $41.00 $40.84 84,600
02:17 PM $40.84 Down $ -0.03 $40.91 $40.84 23,700
02:16 PM $40.87 Up $0.00 $40.92 $40.84 19,600
02:15 PM $40.87 Up $0.06 $40.87 $40.75 11,500
02:14 PM $40.81 Down $ -0.07 $40.91 $40.81 26,500
02:13 PM $40.89 Down $ -0.05 $40.96 $40.87 31,300
02:12 PM $40.94 Down $ -0.05 $40.99 $40.93 15,800
02:11 PM $40.99 Up $0.00 $41.00 $40.94 29,900
02:10 PM $40.99 Up $0.03 $40.99 $40.95 29,500
02:09 PM $40.96 Up $0.08 $40.96 $40.90 35,800
02:08 PM $40.88 Up $0.02 $40.89 $40.84 5,900
02:07 PM $40.86 Up $0.06 $40.86 $40.78 3,100
02:06 PM $40.80 Down $ -0.01 $40.85 $40.79 8,700
02:05 PM $40.81 Down $ -0.01 $40.83 $40.79 2,900
02:04 PM $40.82 Down $ -0.01 $40.88 $40.80 14,400
02:03 PM $40.83 Up $0.08 $40.84 $40.76 13,200
02:02 PM $40.75 Up $0.08 $40.77 $40.67 46,000
02:01 PM $40.67 Down $ -0.07 $40.75 $40.48 52,900
02:00 PM $40.74 Down $ -0.04 $40.91 $40.74 64,000
01:59 PM $40.78 Up $0.02 $40.79 $40.77 6,800
01:58 PM $40.76 Down $ -0.01 $40.77 $40.76 3,300
01:57 PM $40.77 Down $ -0.02 $40.78 $40.75 7,900
01:56 PM $40.78 Up $0.01 $40.78 $40.78 800
01:55 PM $40.77 Down $ -0.10 $40.87 $40.77 20,100
01:54 PM $40.87 Up $0.00 $40.88 $40.87 2,800
01:53 PM $40.87 Up $0.04 $40.87 $40.83 11,000
01:52 PM $40.83 Up $0.04 $40.84 $40.79 4,800
01:51 PM $40.79 Up $0.00 $40.81 $40.79 2,200
01:50 PM $40.79 Up $0.01 $40.79 $40.78 5,400
01:49 PM $40.78 Up $0.00 $40.78 $40.78 700
01:48 PM $40.78 Down $ -0.01 $40.79 $40.78 1,800
01:47 PM $40.79 Up $0.00 $40.79 $40.79 400
01:46 PM $40.79 Down $ -0.01 $40.81 $40.79 4,700
01:45 PM $40.80 Up $0.02 $40.80 $40.79 2,200
01:44 PM $40.79 Down $ -0.03 $40.81 $40.79 6,000
01:43 PM $40.81 Down $ -0.02 $40.84 $40.81 9,800
01:42 PM $40.83 Up $0.04 $40.84 $40.80 9,800
01:41 PM $40.79 Up $0.00 $40.80 $40.79 300
01:40 PM $40.79 Up $0.01 $40.79 $40.79 2,300
01:39 PM $40.78 Up $0.02 $40.78 $40.77 1,000
01:38 PM $40.76 Up $0.01 $40.76 $40.76 500
01:37 PM $40.75 Down $ -0.01 $40.76 $40.75 3,500
01:36 PM $40.76 Up $0.00 $40.77 $40.76 1,100
01:35 PM $40.76 Up $0.02 $40.77 $40.75 1,500
01:34 PM $40.74 Up $0.01 $40.74 $40.72 7,200
01:33 PM $40.73 Up $0.04 $40.73 $40.70 7,700
01:32 PM $40.69 Up $0.01 $40.70 $40.69 3,100
01:31 PM $40.68 Down $ -0.02 $40.69 $40.68 1,800
01:30 PM $40.70 Up $0.02 $40.70 $40.69 1,100
01:29 PM $40.68 Up $0.01 $40.68 $40.66 4,700
01:28 PM $40.67 Down $ -0.01 $40.68 $40.67 3,000
01:27 PM $40.68 Up $0.01 $40.68 $40.68 1,400
01:25 PM $40.67 Up $0.01 $40.69 $40.66 4,500
01:25 PM $40.67 Up $0.00 $40.69 $40.66 0
01:24 PM $40.66 Up $0.00 $40.66 $40.66 1,300
01:23 PM $40.66 Up $0.03 $40.66 $40.64 9,400
01:22 PM $40.63 Down $ -0.01 $40.64 $40.62 8,200
01:21 PM $40.64 Up $0.02 $40.64 $40.62 5,700
01:20 PM $40.62 Down $ -0.04 $40.65 $40.61 3,200
01:19 PM $40.66 Down $ -0.01 $40.67 $40.66 1,700
01:18 PM $40.67 Down $ -0.02 $40.69 $40.67 5,200
01:17 PM $40.69 Down $ -0.02 $40.71 $40.69 3,000
01:16 PM $40.71 Down $ -0.01 $40.71 $40.70 5,600
01:15 PM $40.72 Up $0.01 $40.74 $40.71 3,600
01:14 PM $40.71 Up $0.00 $40.71 $40.71 500
01:13 PM $40.71 Up $0.00 $40.73 $40.71 10,700
01:12 PM $40.71 Up $0.00 $40.71 $40.71 800
01:11 PM $40.71 Down $ -0.01 $40.72 $40.71 2,200
01:10 PM $40.72 Up $0.02 $40.73 $40.69 5,100
01:09 PM $40.70 Down $ -0.04 $40.74 $40.70 12,800
01:08 PM $40.74 Down $ -0.01 $40.75 $40.74 4,400
01:07 PM $40.75 Down $ -0.01 $40.75 $40.74 5,000
01:06 PM $40.76 Down $ -0.01 $40.77 $40.76 3,800
01:05 PM $40.77 Up $0.01 $40.78 $40.76 3,100
01:04 PM $40.76 Up $0.02 $40.76 $40.74 3,000
01:03 PM $40.74 Down $ -0.02 $40.75 $40.74 4,200
01:02 PM $40.76 Down $ -0.01 $40.78 $40.73 10,600
01:01 PM $40.77 Down $ -0.02 $40.78 $40.76 12,000
01:00 PM $40.78 Down $ -0.02 $40.80 $40.78 6,500
12:59 PM $40.80 Up $0.01 $40.81 $40.78 10,000
12:58 PM $40.79 Up $0.03 $40.79 $40.76 7,500
12:57 PM $40.76 Up $0.03 $40.76 $40.71 9,900
12:56 PM $40.73 Up $0.02 $40.73 $40.72 2,400
12:55 PM $40.71 Up $0.00 $40.72 $40.69 13,400
12:54 PM $40.71 Down $ -0.02 $40.73 $40.71 3,900
12:53 PM $40.73 Down $ -0.04 $40.76 $40.71 13,500
12:52 PM $40.77 Down $ -0.01 $40.79 $40.77 8,500
12:51 PM $40.79 Up $0.04 $40.79 $40.73 15,300
12:50 PM $40.74 Up $0.02 $40.74 $40.72 6,200
12:49 PM $40.72 Up $0.02 $40.72 $40.69 5,000
12:48 PM $40.70 Down $ -0.04 $40.73 $40.69 15,300
12:47 PM $40.74 Down $ -0.01 $40.75 $40.74 3,200
12:46 PM $40.75 Up $0.01 $40.75 $40.72 6,300
12:45 PM $40.74 Up $0.02 $40.75 $40.72 11,900
12:44 PM $40.72 Up $0.05 $40.72 $40.67 10,200
12:43 PM $40.67 Down $ -0.04 $40.71 $40.67 7,700
12:42 PM $40.71 Up $0.01 $40.72 $40.71 1,100
12:41 PM $40.70 Down $ -0.02 $40.72 $40.66 36,200
12:40 PM $40.72 Up $0.02 $40.72 $40.69 26,900
12:39 PM $40.70 Up $0.02 $40.70 $40.66 22,500
12:38 PM $40.68 Up $0.07 $40.68 $40.61 12,400
12:37 PM $40.61 Down $ -0.01 $40.62 $40.61 6,200
12:36 PM $40.62 Up $0.02 $40.62 $40.59 2,500
12:35 PM $40.60 Down $ -0.01 $40.60 $40.59 3,400
12:34 PM $40.61 Down $ -0.02 $40.63 $40.61 7,000
12:33 PM $40.63 Up $0.01 $40.65 $40.62 8,100
12:32 PM $40.62 Up $0.02 $40.62 $40.61 4,100
12:31 PM $40.60 Up $0.00 $40.61 $40.59 4,700
12:30 PM $40.60 Up $0.01 $40.60 $40.58 11,900
12:29 PM $40.59 Down $ -0.03 $40.62 $40.59 48,000
12:28 PM $40.62 Down $ -0.01 $40.63 $40.61 5,400
12:27 PM $40.63 Up $0.01 $40.63 $40.61 6,200
12:26 PM $40.62 Up $0.03 $40.63 $40.60 16,300
12:25 PM $40.59 Up $0.00 $40.60 $40.59 1,300
12:24 PM $40.59 Up $0.06 $40.61 $40.52 33,500
12:23 PM $40.53 Up $0.03 $40.54 $40.51 4,800
12:22 PM $40.50 Up $0.01 $40.52 $40.49 5,100
12:21 PM $40.49 Up $0.01 $40.50 $40.48 5,000
12:20 PM $40.48 Up $0.08 $40.48 $40.41 4,000
12:19 PM $40.40 Up $0.07 $40.40 $40.34 6,900
12:18 PM $40.33 Down $ -0.01 $40.34 $40.33 500
12:17 PM $40.34 Down $ -0.02 $40.36 $40.34 1,100
12:16 PM $40.36 Down $ -0.01 $40.36 $40.36 1,900
12:15 PM $40.37 Up $0.00 $40.37 $40.35 7,600
12:14 PM $40.37 Down $ -0.03 $40.39 $40.37 2,500
12:13 PM $40.40 Down $ -0.04 $40.43 $40.39 1,900
12:12 PM $40.44 Down $ -0.02 $40.45 $40.41 24,800
12:11 PM $40.46 Down $ -0.01 $40.48 $40.46 3,000
12:10 PM $40.47 Down $ -0.02 $40.48 $40.47 1,600
12:09 PM $40.49 Up $0.01 $40.50 $40.49 2,600
12:08 PM $40.48 Up $0.02 $40.48 $40.46 2,600
12:07 PM $40.46 Up $0.00 $40.47 $40.46 3,100
12:06 PM $40.46 Down $ -0.04 $40.51 $40.46 21,300
12:05 PM $40.50 Down $ -0.02 $40.51 $40.48 6,800
12:04 PM $40.52 Up $0.02 $40.53 $40.49 5,800
12:03 PM $40.50 Up $0.00 $40.50 $40.48 4,300
12:02 PM $40.50 Up $0.00 $40.50 $40.50 1,400
12:01 PM $40.50 Up $0.01 $40.50 $40.50 5,300
12:00 PM $40.49 Up $0.04 $40.49 $40.44 11,600
11:59 AM $40.45 Up $0.03 $40.45 $40.42 6,800
11:58 AM $40.43 Up $0.02 $40.43 $40.41 6,000
11:57 AM $40.41 Down $ -0.04 $40.45 $40.41 8,000
11:56 AM $40.45 Down $ -0.02 $40.45 $40.44 7,900
11:55 AM $40.46 Up $0.02 $40.46 $40.45 11,200
11:54 AM $40.44 Down $ -0.01 $40.45 $40.44 2,700
11:53 AM $40.45 Up $0.07 $40.45 $40.38 6,600
11:52 AM $40.38 Up $0.00 $40.39 $40.38 3,700
11:51 AM $40.38 Up $0.02 $40.39 $40.36 7,000
11:50 AM $40.36 Up $0.01 $40.36 $40.34 4,700
11:49 AM $40.35 Down $ -0.01 $40.36 $40.34 8,600
11:48 AM $40.36 Down $ -0.01 $40.40 $40.36 13,200
11:47 AM $40.37 Up $0.00 $40.37 $40.36 9,400
11:46 AM $40.37 Up $0.00 $40.39 $40.37 11,000
11:45 AM $40.37 Down $ -0.02 $40.38 $40.37 2,400
11:44 AM $40.39 Up $0.01 $40.39 $40.38 1,100
11:43 AM $40.38 Up $0.01 $40.38 $40.34 11,700
11:42 AM $40.38 Down $ -0.03 $40.41 $40.38 7,700
11:41 AM $40.41 Down $ -0.01 $40.42 $40.40 7,400
11:40 AM $40.42 Up $0.01 $40.42 $40.41 500
11:39 AM $40.41 Up $0.01 $40.42 $40.40 5,700
11:38 AM $40.40 Up $0.00 $40.41 $40.39 7,800
11:37 AM $40.40 Up $0.00 $40.40 $40.37 14,200
11:36 AM $40.40 Up $0.01 $40.40 $40.39 600
11:35 AM $40.39 Up $0.03 $40.40 $40.36 2,600
11:34 AM $40.36 Down $ -0.03 $40.40 $40.36 6,700
11:33 AM $40.39 Up $0.04 $40.40 $40.37 9,800
11:32 AM $40.35 Up $0.01 $40.35 $40.33 6,400
11:31 AM $40.34 Up $0.00 $40.34 $40.34 100
11:30 AM $40.34 Up $0.01 $40.34 $40.33 2,000
11:29 AM $40.33 Up $0.01 $40.34 $40.33 2,700
11:28 AM $40.32 Up $0.00 $40.32 $40.32 800
11:27 AM $40.32 Down $ -0.01 $40.33 $40.32 1,600
11:26 AM $40.33 Up $0.00 $40.33 $40.31 4,300
11:25 AM $40.33 Down $ -0.02 $40.34 $40.32 4,700
11:24 AM $40.35 Up $0.00 $40.35 $40.35 3,900
11:23 AM $40.35 Up $0.00 $40.36 $40.35 3,200
11:22 AM $40.35 Up $0.00 $40.35 $40.32 5,500
11:21 AM $40.35 Up $0.01 $40.37 $40.34 9,000
11:20 AM $40.34 Up $0.02 $40.34 $40.33 12,400
11:19 AM $40.32 Down $ -0.03 $40.34 $40.32 1,200
11:18 AM $40.35 Up $0.00 $40.36 $40.34 8,600
11:17 AM $40.35 Up $0.01 $40.35 $40.34 3,000
11:16 AM $40.34 Down $ -0.01 $40.36 $40.34 1,300
11:15 AM $40.35 Up $0.03 $40.37 $40.33 3,500
11:14 AM $40.32 Down $ -0.02 $40.34 $40.32 12,500
11:13 AM $40.34 Up $0.01 $40.35 $40.33 3,400
11:12 AM $40.33 Up $0.03 $40.33 $40.30 5,200
11:11 AM $40.30 Up $0.03 $40.30 $40.28 1,500
11:10 AM $40.27 Down $ -0.02 $40.28 $40.26 4,200
11:09 AM $40.29 Down $ -0.01 $40.32 $40.29 6,000
11:08 AM $40.30 Up $0.03 $40.32 $40.28 16,000
11:07 AM $40.27 Up $0.01 $40.27 $40.26 1,200
11:06 AM $40.26 Down $ -0.01 $40.27 $40.26 900
11:05 AM $40.27 Up $0.03 $40.27 $40.23 9,900
11:04 AM $40.24 Up $0.02 $40.24 $40.21 1,600
11:03 AM $40.22 Up $0.00 $40.22 $40.22 600
11:02 AM $40.22 Up $0.02 $40.22 $40.21 1,600
11:01 AM $40.20 Down $ -0.02 $40.21 $40.20 3,600
11:00 AM $40.22 Down $ -0.01 $40.24 $40.21 2,000
10:59 AM $40.23 Up $0.02 $40.23 $40.20 2,300
10:58 AM $40.21 Down $ -0.01 $40.23 $40.21 3,800
10:57 AM $40.22 Up $0.01 $40.22 $40.18 3,500
10:56 AM $40.21 Up $0.01 $40.21 $40.20 6,800
10:55 AM $40.20 Up $0.00 $40.20 $40.20 500
10:54 AM $40.20 Up $0.00 $40.20 $40.20 400
10:53 AM $40.20 Up $0.01 $40.20 $40.19 2,200
10:52 AM $40.19 Up $0.03 $40.19 $40.16 1,300
10:51 AM $40.16 Up $0.00 $40.17 $40.16 500
10:50 AM $40.16 Up $0.00 $40.17 $40.15 5,400
10:49 AM $40.16 Up $0.01 $40.16 $40.15 1,500
10:48 AM $40.15 Down $ -0.04 $40.19 $40.15 5,100
10:47 AM $40.19 Down $ -0.01 $40.22 $40.18 7,800
10:46 AM $40.20 Up $0.00 $40.20 $40.19 5,800
10:45 AM $40.20 Up $0.02 $40.20 $40.18 4,300
10:44 AM $40.18 Up $0.02 $40.18 $40.17 300
10:43 AM $40.16 Up $0.03 $40.17 $40.14 3,100
10:42 AM $40.13 Down $ -0.03 $40.15 $40.13 3,200
10:41 AM $40.16 Down $ -0.05 $40.19 $40.16 9,600
10:40 AM $40.21 Up $0.04 $40.21 $40.17 8,600
10:39 AM $40.17 Up $0.01 $40.17 $40.16 1,400
10:38 AM $40.16 Up $0.01 $40.16 $40.15 1,700
10:37 AM $40.15 Up $0.02 $40.15 $40.14 2,800
10:36 AM $40.13 Down $ -0.01 $40.15 $40.12 6,900
10:35 AM $40.14 Up $0.00 $40.15 $40.14 7,200
10:34 AM $40.14 Up $0.00 $40.16 $40.14 6,800
10:33 AM $40.14 Up $0.04 $40.14 $40.11 4,900
10:32 AM $40.10 Up $0.01 $40.11 $40.08 4,100
10:31 AM $40.09 Up $0.02 $40.10 $40.07 7,200
10:30 AM $40.07 Up $0.01 $40.08 $40.05 6,200
10:29 AM $40.06 Down $ -0.01 $40.07 $40.05 5,100
10:28 AM $40.07 Up $0.04 $40.08 $40.04 5,000
10:27 AM $40.03 Up $0.02 $40.03 $40.01 3,300
10:26 AM $40.01 Up $0.01 $40.03 $40.00 4,400
10:25 AM $40.00 Down $ -0.03 $40.03 $40.00 7,000
10:24 AM $40.03 Up $0.03 $40.03 $40.01 2,400
10:23 AM $40.00 Up $0.01 $40.00 $39.99 800
10:22 AM $39.99 Down $ -0.02 $40.01 $39.98 3,600
10:21 AM $40.01 Up $0.01 $40.02 $40.00 5,100
10:20 AM $40.00 Up $0.03 $40.02 $39.99 5,300
10:19 AM $39.97 Down $ -0.07 $40.02 $39.97 6,000
10:18 AM $40.04 Up $0.01 $40.04 $40.03 8,700
10:17 AM $40.03 Up $0.07 $40.04 $39.97 23,600
10:16 AM $39.96 Up $0.01 $39.96 $39.93 8,200
10:15 AM $39.95 Up $0.01 $39.95 $39.93 5,300
10:14 AM $39.94 Up $0.03 $39.96 $39.92 9,300
10:13 AM $39.91 Up $0.02 $39.91 $39.88 4,700
10:12 AM $39.89 Up $0.00 $39.90 $39.88 13,000
10:11 AM $39.89 Up $0.01 $39.89 $39.86 4,700
10:10 AM $39.88 Up $0.03 $39.89 $39.85 2,400
10:09 AM $39.85 Up $0.00 $39.86 $39.85 4,600
10:08 AM $39.85 Up $0.04 $39.85 $39.82 2,600
10:07 AM $39.81 Up $0.02 $39.82 $39.81 2,800
10:06 AM $39.79 Up $0.03 $39.80 $39.75 6,400
10:05 AM $39.76 Down $ -0.02 $39.79 $39.76 2,500
10:04 AM $39.78 Up $0.03 $39.78 $39.72 7,000
10:03 AM $39.75 Up $0.02 $39.75 $39.73 14,900
10:02 AM $39.73 Down $ -0.05 $39.79 $39.73 9,400
10:01 AM $39.78 Down $ -0.02 $39.82 $39.77 6,200
10:00 AM $39.80 Down $ -0.04 $39.88 $39.79 12,900
09:59 AM $39.84 Up $0.02 $39.84 $39.82 1,600
09:58 AM $39.82 Up $0.01 $39.83 $39.79 4,100
09:57 AM $39.81 Down $ -0.02 $39.85 $39.81 8,100
09:56 AM $39.83 Up $0.00 $39.86 $39.81 5,400
09:55 AM $39.83 Down $ -0.03 $39.85 $39.83 1,700
09:54 AM $39.86 Up $0.08 $39.86 $39.77 6,500
09:53 AM $39.78 Down $ -0.02 $39.84 $39.78 10,900
09:52 AM $39.80 Down $ -0.01 $39.82 $39.80 800
09:51 AM $39.81 Down $ -0.04 $39.86 $39.79 7,100
09:50 AM $39.85 Up $0.01 $39.87 $39.84 2,100
09:49 AM $39.84 Up $0.01 $39.88 $39.84 5,000
09:48 AM $39.83 Up $0.03 $39.83 $39.78 4,200
09:47 AM $39.80 Up $0.07 $39.80 $39.75 10,100
09:46 AM $39.73 Up $0.00 $39.76 $39.72 900
09:45 AM $39.73 Down $ -0.12 $39.84 $39.71 4,200
09:44 AM $39.85 Up $0.07 $39.85 $39.79 2,600
09:43 AM $39.78 Up $0.03 $39.81 $39.77 5,300
09:42 AM $39.75 Up $0.07 $39.78 $39.72 15,900
09:41 AM $39.68 Up $0.01 $39.74 $39.68 4,500
09:40 AM $39.67 Up $0.00 $39.69 $39.62 5,400
09:39 AM $39.67 Down $ -0.01 $39.68 $39.65 6,100
09:38 AM $39.68 Down $ -0.07 $39.75 $39.66 5,600
09:37 AM $39.75 Up $0.03 $39.79 $39.71 2,000
09:36 AM $39.72 Down $ -0.01 $39.77 $39.69 6,100
09:35 AM $39.73 Up $0.11 $39.75 $39.58 9,900
09:34 AM $39.62 Up $0.05 $39.64 $39.55 6,800
09:33 AM $39.57 Up $0.13 $39.60 $39.41 7,800
09:32 AM $39.45 Up $0.08 $39.48 $39.33 27,900
09:31 AM $39.37 Up $0.14 $39.40 $39.22 18,200
09:30 AM $39.23 Down $ -0.48 $39.27 $39.05 55,400
Previous close $39.71

One month history

Date Closing Opening High Low Volume
17/09/2025 $40.63 $40.45 $41.06 $40.27 7,060,500
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
10/09/2025 $40.92 $40.92 $41.06 $40.76 3,985,700
09/09/2025 $40.43 $40.21 $40.47 $39.91 4,666,100
08/09/2025 $40.07 $40.14 $40.24 $39.90 4,418,700
05/09/2025 $39.37 $38.96 $39.39 $38.95 4,862,900
04/09/2025 $37.66 $37.44 $37.75 $37.18 2,591,300
03/09/2025 $37.43 $37.47 $37.64 $37.19 4,089,400
02/09/2025 $37.18 $37.31 $37.48 $36.90 3,272,600
29/08/2025 $36.63 $36.66 $36.86 $36.43 4,578,700
28/08/2025 $36.19 $36.06 $36.32 $36.03 2,286,100
27/08/2025 $36.45 $36.41 $36.52 $36.32 2,760,800
26/08/2025 $37.04 $36.70 $37.07 $36.58 7,644,100
25/08/2025 $36.45 $36.34 $36.60 $36.24 3,941,900
22/08/2025 $36.25 $36.15 $36.37 $36.12 5,441,100
21/08/2025 $35.51 $35.41 $35.64 $35.34 8,354,200
20/08/2025 $34.48 $34.32 $34.77 $34.30 5,445,700
19/08/2025 $33.26 $33.48 $33.50 $33.18 1,544,600
18/08/2025 $33.50 $33.28 $33.51 $33.21 2,410,700
15/08/2025 $33.31 $32.95 $33.33 $32.95 7,795,900
14/08/2025 $32.67 $32.63 $32.72 $32.50 3,620,600
13/08/2025 $32.84 $33.03 $33.12 $32.72 2,217,300
12/08/2025 $32.39 $32.09 $32.49 $32.07 2,786,400
11/08/2025 $31.46 $31.26 $31.57 $31.11 8,100,300
08/08/2025 $32.22 $32.19 $32.33 $31.87 4,163,200
07/08/2025 $31.77 $32.00 $32.21 $31.75 2,190,100
06/08/2025 $31.27 $31.35 $31.37 $31.09 5,252,600
Graphs are not available, please refer to the detailed table