Find a quote
AURORA CANNABIS INC
7.61 Up 0.40 (5.26 %)
Delayed : 2025/05/23 07:07:24
- Previous close $7.21
- Opening $7.23
- Today High $7.62
- Today Low $7.09
- Price Bid $7.60
- Price Ask $7.60
- 52 Weeks High $9.90
- 52 Weeks Low $4.95
- Size Bid 1
- Size Ask 4
- Volume 576,560
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 9,000 |
| 03:59 PM | $7.60 | Up $0.00 | $7.62 | $7.59 | 15,100 |
| 03:58 PM | $7.60 | Up $0.02 | $7.60 | $7.58 | 12,800 |
| 03:57 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 3,100 |
| 03:56 PM | $7.58 | Down $ -0.01 | $7.59 | $7.58 | 5,000 |
| 03:55 PM | $7.59 | Up $0.00 | $7.60 | $7.58 | 3,400 |
| 03:54 PM | $7.59 | Down $0.00 | $7.60 | $7.59 | 1,100 |
| 03:53 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 03:52 PM | $7.59 | Down $0.00 | $7.60 | $7.59 | 200 |
| 03:51 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 200 |
| 03:50 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 300 |
| 03:49 PM | $7.59 | Up $0.01 | $7.60 | $7.59 | 1,000 |
| 03:45 PM | $7.58 | Down $0.00 | $7.58 | $7.57 | 3,900 |
| 03:45 PM | $7.58 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:45 PM | $7.58 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:45 PM | $7.58 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:43 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 03:43 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 03:42 PM | $7.59 | Up $0.00 | $7.59 | $7.58 | 300 |
| 03:41 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 03:40 PM | $7.58 | Down $ -0.01 | $7.59 | $7.58 | 500 |
| 03:39 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:37 PM | $7.60 | Down $0.00 | $7.60 | $7.60 | 300 |
| 03:37 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 03:36 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,300 |
| 03:35 PM | $7.60 | Up $0.00 | $7.61 | $7.60 | 200 |
| 03:34 PM | $7.60 | Up $0.01 | $7.60 | $7.60 | 4,000 |
| 03:33 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 1,600 |
| 03:32 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:31 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 03:30 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 400 |
| 03:28 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,100 |
| 03:28 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 03:27 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 03:25 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 200 |
| 03:25 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 03:24 PM | $7.59 | Up $0.01 | $7.59 | $7.58 | 500 |
| 03:22 PM | $7.58 | Down $0.00 | $7.58 | $7.58 | 100 |
| 03:22 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 03:20 PM | $7.58 | Up $0.02 | $7.58 | $7.57 | 800 |
| 03:20 PM | $7.58 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:19 PM | $7.56 | Down $ -0.02 | $7.57 | $7.56 | 1,000 |
| 03:16 PM | $7.58 | Up $0.01 | $7.58 | $7.56 | 2,000 |
| 03:16 PM | $7.58 | Up $0.00 | $7.58 | $7.56 | 0 |
| 03:16 PM | $7.58 | Up $0.00 | $7.58 | $7.56 | 0 |
| 03:11 PM | $7.57 | Down $ -0.01 | $7.58 | $7.57 | 1,700 |
| 03:11 PM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:11 PM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:11 PM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:11 PM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 03:10 PM | $7.58 | Down $ -0.01 | $7.58 | $7.57 | 1,900 |
| 03:08 PM | $7.59 | Up $0.01 | $7.59 | $7.59 | 2,100 |
| 03:08 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 03:06 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 600 |
| 03:06 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 03:04 PM | $7.58 | Down $0.00 | $7.58 | $7.58 | 600 |
| 03:04 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 03:03 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 100 |
| 03:00 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 200 |
| 03:00 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 03:00 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 02:59 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 100 |
| 02:58 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 100 |
| 02:57 PM | $7.58 | Down $ -0.01 | $7.58 | $7.58 | 400 |
| 02:56 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 1,000 |
| 02:53 PM | $7.59 | Down $0.00 | $7.59 | $7.58 | 1,200 |
| 02:53 PM | $7.59 | Up $0.00 | $7.59 | $7.58 | 0 |
| 02:53 PM | $7.59 | Up $0.00 | $7.59 | $7.58 | 0 |
| 02:52 PM | $7.59 | Up $0.01 | $7.59 | $7.59 | 100 |
| 02:51 PM | $7.58 | Down $ -0.01 | $7.58 | $7.58 | 2,700 |
| 02:50 PM | $7.59 | Up $0.01 | $7.59 | $7.58 | 400 |
| 02:49 PM | $7.58 | Up $0.01 | $7.58 | $7.57 | 7,000 |
| 02:46 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 200 |
| 02:46 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 02:46 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 02:44 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 500 |
| 02:44 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 02:43 PM | $7.56 | Up $0.01 | $7.57 | $7.56 | 700 |
| 02:39 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 100 |
| 02:39 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:39 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:39 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:38 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 900 |
| 02:37 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 300 |
| 02:36 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 400 |
| 02:35 PM | $7.57 | Up $0.00 | $7.58 | $7.57 | 1,800 |
| 02:33 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 4,200 |
| 02:33 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 02:32 PM | $7.57 | Up $0.02 | $7.57 | $7.57 | 3,400 |
| 02:31 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 2,400 |
| 02:30 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 300 |
| 02:22 PM | $7.53 | Down $ -0.02 | $7.54 | $7.53 | 3,900 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:22 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 02:21 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 400 |
| 02:20 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 1,200 |
| 02:18 PM | $7.56 | Up $0.00 | $7.57 | $7.56 | 6,500 |
| 02:18 PM | $7.56 | Up $0.00 | $7.57 | $7.56 | 0 |
| 02:17 PM | $7.56 | Up $0.02 | $7.56 | $7.56 | 200 |
| 02:12 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 200 |
| 02:12 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:12 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:12 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:12 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:10 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 300 |
| 02:10 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:08 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 700 |
| 02:08 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 02:07 PM | $7.56 | Up $0.01 | $7.56 | $7.55 | 10,400 |
| 02:06 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,500 |
| 02:05 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:04 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 02:03 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 100 |
| 02:02 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 300 |
| 02:01 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 200 |
| 02:00 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,400 |
| 01:58 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 300 |
| 01:58 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:57 PM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 700 |
| 01:56 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 800 |
| 01:55 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 1,000 |
| 01:54 PM | $7.57 | Down $ -0.01 | $7.58 | $7.57 | 1,000 |
| 01:53 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 900 |
| 01:52 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 100 |
| 01:49 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 500 |
| 01:49 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:49 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:48 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 700 |
| 01:45 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 400 |
| 01:45 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:45 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:44 PM | $7.57 | Down $0.00 | $7.57 | $7.57 | 1,400 |
| 01:43 PM | $7.58 | Down $0.00 | $7.58 | $7.58 | 100 |
| 01:39 PM | $7.58 | Down $ -0.01 | $7.59 | $7.58 | 300 |
| 01:39 PM | $7.58 | Up $0.00 | $7.59 | $7.58 | 0 |
| 01:39 PM | $7.58 | Up $0.00 | $7.59 | $7.58 | 0 |
| 01:39 PM | $7.58 | Up $0.00 | $7.59 | $7.58 | 0 |
| 01:38 PM | $7.59 | Up $0.02 | $7.59 | $7.57 | 7,500 |
| 01:35 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 300 |
| 01:35 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:35 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 01:34 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 3,500 |
| 01:33 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,100 |
| 01:32 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 01:31 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 01:30 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 01:29 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 500 |
| 01:25 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 1,000 |
| 01:25 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 01:25 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 01:25 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 01:24 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 200 |
| 01:23 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 700 |
| 01:21 PM | $7.57 | Up $0.02 | $7.57 | $7.56 | 1,500 |
| 01:21 PM | $7.57 | Up $0.00 | $7.57 | $7.56 | 0 |
| 01:20 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 1,400 |
| 01:18 PM | $7.54 | Up $0.01 | $7.54 | $7.54 | 700 |
| 01:18 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 01:16 PM | $7.53 | Up $0.03 | $7.53 | $7.51 | 1,000 |
| 01:16 PM | $7.53 | Up $0.00 | $7.53 | $7.51 | 0 |
| 01:14 PM | $7.50 | Up $0.00 | $7.52 | $7.49 | 10,400 |
| 01:14 PM | $7.50 | Up $0.00 | $7.52 | $7.49 | 0 |
| 01:12 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 1,100 |
| 01:12 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 01:11 PM | $7.50 | Up $0.02 | $7.50 | $7.49 | 1,100 |
| 01:10 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 200 |
| 01:07 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 300 |
| 01:07 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 01:07 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 01:06 PM | $7.49 | Down $0.00 | $7.49 | $7.48 | 400 |
| 01:03 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 300 |
| 01:03 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 01:03 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 01:02 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 400 |
| 01:01 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 300 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 100 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:56 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 900 |
| 12:56 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:54 PM | $7.49 | Up $0.02 | $7.49 | $7.49 | 800 |
| 12:54 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 12:52 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 300 |
| 12:52 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 12:51 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 600 |
| 12:50 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 200 |
| 12:49 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,500 |
| 12:46 PM | $7.47 | Down $ -0.02 | $7.48 | $7.47 | 300 |
| 12:46 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 12:46 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 12:45 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 500 |
| 12:43 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 200 |
| 12:43 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 12:41 PM | $7.48 | Down $ -0.02 | $7.49 | $7.48 | 300 |
| 12:41 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 12:40 PM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 700 |
| 12:37 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 12:37 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:37 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:36 PM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 300 |
| 12:35 PM | $7.52 | Up $0.01 | $7.52 | $7.52 | 100 |
| 12:33 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 800 |
| 12:33 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:31 PM | $7.51 | Down $ -0.02 | $7.53 | $7.51 | 6,100 |
| 12:31 PM | $7.51 | Up $0.00 | $7.53 | $7.51 | 0 |
| 12:29 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 200 |
| 12:29 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 12:28 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 900 |
| 12:26 PM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 900 |
| 12:26 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 12:24 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 200 |
| 12:24 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 12:23 PM | $7.54 | Up $0.00 | $7.55 | $7.54 | 600 |
| 12:22 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 300 |
| 12:20 PM | $7.53 | Down $ -0.02 | $7.54 | $7.53 | 1,000 |
| 12:20 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 12:19 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 12:18 PM | $7.55 | Down $ -0.02 | $7.56 | $7.55 | 1,800 |
| 12:17 PM | $7.57 | Down $ -0.01 | $7.57 | $7.57 | 1,700 |
| 12:16 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 1,300 |
| 12:14 PM | $7.58 | Up $0.02 | $7.58 | $7.58 | 1,500 |
| 12:14 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 12:13 PM | $7.56 | Up $0.02 | $7.56 | $7.55 | 2,200 |
| 12:12 PM | $7.54 | Up $0.03 | $7.54 | $7.54 | 100 |
| 12:07 PM | $7.51 | Up $0.01 | $7.51 | $7.51 | 100 |
| 12:07 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:07 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:07 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:07 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 12:06 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 500 |
| 12:05 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 12:03 PM | $7.51 | Down $ -0.02 | $7.54 | $7.51 | 1,900 |
| 12:03 PM | $7.51 | Up $0.00 | $7.54 | $7.51 | 0 |
| 12:00 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 300 |
| 12:00 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 12:00 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:59 AM | $7.53 | Up $0.01 | $7.53 | $7.52 | 1,300 |
| 11:58 AM | $7.52 | Up $0.01 | $7.52 | $7.52 | 1,400 |
| 11:56 AM | $7.51 | Down $0.00 | $7.52 | $7.51 | 1,500 |
| 11:56 AM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 11:55 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 100 |
| 11:53 AM | $7.52 | Down $0.00 | $7.52 | $7.52 | 200 |
| 11:53 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 11:52 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 900 |
| 11:50 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 1,300 |
| 11:50 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 11:48 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 600 |
| 11:48 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 11:47 AM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 800 |
| 11:46 AM | $7.53 | Up $0.01 | $7.53 | $7.53 | 6,800 |
| 11:45 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 200 |
| 11:42 AM | $7.52 | Down $ -0.01 | $7.52 | $7.51 | 400 |
| 11:42 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 11:42 AM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 11:41 AM | $7.53 | Up $0.01 | $7.53 | $7.52 | 2,200 |
| 11:40 AM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 1,100 |
| 11:39 AM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 200 |
| 11:38 AM | $7.54 | Up $0.03 | $7.54 | $7.53 | 1,500 |
| 11:37 AM | $7.51 | Up $0.00 | $7.53 | $7.51 | 3,600 |
| 11:36 AM | $7.51 | Up $0.01 | $7.52 | $7.51 | 9,400 |
| 11:35 AM | $7.50 | Up $0.01 | $7.51 | $7.50 | 3,400 |
| 11:34 AM | $7.49 | Up $0.03 | $7.49 | $7.48 | 4,800 |
| 11:32 AM | $7.47 | Up $0.01 | $7.47 | $7.45 | 2,900 |
| 11:32 AM | $7.47 | Up $0.00 | $7.47 | $7.45 | 0 |
| 11:31 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 900 |
| 11:30 AM | $7.45 | Up $0.02 | $7.45 | $7.44 | 700 |
| 11:29 AM | $7.43 | Down $ -0.01 | $7.43 | $7.43 | 100 |
| 11:28 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 200 |
| 11:27 AM | $7.43 | Down $ -0.01 | $7.43 | $7.43 | 100 |
| 11:26 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 500 |
| 11:25 AM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 1,800 |
| 11:24 AM | $7.45 | Up $0.01 | $7.45 | $7.44 | 1,900 |
| 11:23 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,200 |
| 11:21 AM | $7.44 | Up $0.00 | $7.44 | $7.43 | 1,200 |
| 11:21 AM | $7.44 | Up $0.00 | $7.44 | $7.43 | 0 |
| 11:20 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 300 |
| 11:19 AM | $7.43 | Up $0.02 | $7.43 | $7.41 | 400 |
| 11:18 AM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 4,100 |
| 11:17 AM | $7.42 | Up $0.00 | $7.43 | $7.42 | 300 |
| 11:16 AM | $7.42 | Up $0.00 | $7.42 | $7.41 | 800 |
| 11:15 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 600 |
| 11:14 AM | $7.42 | Down $ -0.02 | $7.43 | $7.42 | 2,500 |
| 11:12 AM | $7.44 | Up $0.05 | $7.44 | $7.40 | 2,700 |
| 11:12 AM | $7.44 | Up $0.00 | $7.44 | $7.40 | 0 |
| 11:10 AM | $7.39 | Up $0.01 | $7.39 | $7.36 | 13,000 |
| 11:10 AM | $7.39 | Up $0.00 | $7.39 | $7.36 | 0 |
| 11:09 AM | $7.38 | Down $ -0.05 | $7.41 | $7.38 | 13,800 |
| 11:08 AM | $7.43 | Up $0.02 | $7.44 | $7.42 | 1,200 |
| 11:07 AM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 700 |
| 11:06 AM | $7.42 | Down $ -0.04 | $7.44 | $7.42 | 5,700 |
| 11:05 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 100 |
| 11:04 AM | $7.45 | Down $ -0.01 | $7.48 | $7.45 | 3,800 |
| 11:03 AM | $7.46 | Up $0.03 | $7.46 | $7.44 | 22,000 |
| 11:02 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 100 |
| 11:01 AM | $7.43 | Up $0.00 | $7.43 | $7.42 | 400 |
| 11:00 AM | $7.43 | Down $0.00 | $7.43 | $7.43 | 100 |
| 10:59 AM | $7.43 | Up $0.03 | $7.43 | $7.41 | 900 |
| 10:58 AM | $7.40 | Up $0.01 | $7.40 | $7.39 | 500 |
| 10:57 AM | $7.39 | Down $ -0.01 | $7.42 | $7.39 | 1,000 |
| 10:56 AM | $7.40 | Up $0.03 | $7.40 | $7.36 | 62,000 |
| 10:55 AM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 200 |
| 10:54 AM | $7.38 | Down $ -0.01 | $7.38 | $7.38 | 100 |
| 10:52 AM | $7.40 | Down $ -0.01 | $7.40 | $7.39 | 1,300 |
| 10:52 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 0 |
| 10:51 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 800 |
| 10:50 AM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 300 |
| 10:48 AM | $7.42 | Up $0.02 | $7.42 | $7.41 | 300 |
| 10:48 AM | $7.42 | Up $0.00 | $7.42 | $7.41 | 0 |
| 10:47 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 1,300 |
| 10:45 AM | $7.42 | Up $0.01 | $7.42 | $7.40 | 200 |
| 10:45 AM | $7.42 | Up $0.00 | $7.42 | $7.40 | 0 |
| 10:44 AM | $7.40 | Down $ -0.02 | $7.41 | $7.39 | 600 |
| 10:43 AM | $7.42 | Up $0.02 | $7.42 | $7.42 | 500 |
| 10:42 AM | $7.40 | Up $0.01 | $7.41 | $7.40 | 500 |
| 10:41 AM | $7.39 | Up $0.00 | $7.40 | $7.39 | 400 |
| 10:40 AM | $7.39 | Down $ -0.05 | $7.42 | $7.39 | 1,700 |
| 10:38 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 10:38 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 10:37 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 200 |
| 10:36 AM | $7.44 | Up $0.00 | $7.45 | $7.44 | 1,200 |
| 10:35 AM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 500 |
| 10:34 AM | $7.45 | Up $0.00 | $7.45 | $7.43 | 300 |
| 10:33 AM | $7.45 | Down $ -0.02 | $7.45 | $7.45 | 100 |
| 10:32 AM | $7.47 | Up $0.03 | $7.49 | $7.45 | 4,200 |
| 10:31 AM | $7.44 | Up $0.03 | $7.44 | $7.42 | 12,900 |
| 10:29 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 100 |
| 10:29 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 10:27 AM | $7.41 | Up $0.00 | $7.41 | $7.40 | 1,300 |
| 10:27 AM | $7.41 | Up $0.00 | $7.41 | $7.40 | 0 |
| 10:25 AM | $7.41 | Up $0.02 | $7.41 | $7.39 | 1,300 |
| 10:25 AM | $7.41 | Up $0.00 | $7.41 | $7.39 | 0 |
| 10:24 AM | $7.40 | Up $0.01 | $7.40 | $7.39 | 2,800 |
| 10:23 AM | $7.38 | Up $0.00 | $7.38 | $7.38 | 100 |
| 10:21 AM | $7.38 | Down $ -0.01 | $7.38 | $7.36 | 3,300 |
| 10:21 AM | $7.38 | Up $0.00 | $7.38 | $7.36 | 0 |
| 10:20 AM | $7.39 | Up $0.01 | $7.39 | $7.39 | 400 |
| 10:19 AM | $7.38 | Up $0.00 | $7.39 | $7.38 | 200 |
| 10:17 AM | $7.38 | Up $0.02 | $7.39 | $7.38 | 600 |
| 10:17 AM | $7.38 | Up $0.00 | $7.39 | $7.38 | 0 |
| 10:16 AM | $7.36 | Up $0.01 | $7.36 | $7.36 | 500 |
| 10:15 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 100 |
| 10:13 AM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 100 |
| 10:13 AM | $7.35 | Up $0.00 | $7.35 | $7.35 | 0 |
| 10:12 AM | $7.36 | Up $0.00 | $7.36 | $7.36 | 600 |
| 10:10 AM | $7.36 | Up $0.00 | $7.36 | $7.36 | 200 |
| 10:10 AM | $7.36 | Up $0.00 | $7.36 | $7.36 | 0 |
| 10:09 AM | $7.36 | Down $ -0.03 | $7.37 | $7.36 | 1,700 |
| 10:08 AM | $7.39 | Up $0.00 | $7.40 | $7.39 | 500 |
| 10:07 AM | $7.39 | Down $ -0.02 | $7.40 | $7.39 | 1,900 |
| 10:06 AM | $7.41 | Up $0.00 | $7.41 | $7.41 | 200 |
| 10:05 AM | $7.41 | Up $0.02 | $7.41 | $7.40 | 8,300 |
| 10:04 AM | $7.39 | Up $0.00 | $7.39 | $7.39 | 100 |
| 10:02 AM | $7.39 | Down $ -0.02 | $7.40 | $7.39 | 3,700 |
| 10:02 AM | $7.39 | Up $0.00 | $7.40 | $7.39 | 0 |
| 10:01 AM | $7.41 | Up $0.01 | $7.41 | $7.40 | 300 |
| 10:00 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 800 |
| 09:59 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 1,100 |
| 09:58 AM | $7.40 | Down $ -0.04 | $7.42 | $7.40 | 15,700 |
| 09:57 AM | $7.44 | Up $0.04 | $7.44 | $7.41 | 5,900 |
| 09:56 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 1,900 |
| 09:55 AM | $7.41 | Up $0.00 | $7.41 | $7.40 | 10,700 |
| 09:54 AM | $7.41 | Up $0.00 | $7.43 | $7.41 | 3,800 |
| 09:53 AM | $7.41 | Up $0.02 | $7.41 | $7.40 | 2,200 |
| 09:52 AM | $7.39 | Up $0.02 | $7.41 | $7.38 | 16,800 |
| 09:51 AM | $7.37 | Up $0.04 | $7.37 | $7.33 | 2,900 |
| 09:50 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 1,700 |
| 09:49 AM | $7.31 | Up $0.03 | $7.31 | $7.29 | 3,200 |
| 09:48 AM | $7.28 | Up $0.03 | $7.28 | $7.25 | 11,700 |
| 09:47 AM | $7.25 | Up $0.02 | $7.26 | $7.23 | 4,000 |
| 09:46 AM | $7.23 | Down $ -0.02 | $7.23 | $7.23 | 200 |
| 09:45 AM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 100 |
| 09:43 AM | $7.26 | Up $0.03 | $7.26 | $7.24 | 3,900 |
| 09:43 AM | $7.26 | Up $0.00 | $7.26 | $7.24 | 0 |
| 09:42 AM | $7.23 | Up $0.02 | $7.24 | $7.19 | 3,100 |
| 09:41 AM | $7.21 | Up $0.03 | $7.21 | $7.20 | 1,200 |
| 09:40 AM | $7.18 | Down $ -0.01 | $7.18 | $7.18 | 600 |
| 09:39 AM | $7.19 | Up $0.03 | $7.20 | $7.19 | 500 |
| 09:37 AM | $7.16 | Down $ -0.04 | $7.19 | $7.16 | 1,000 |
| 09:37 AM | $7.16 | Up $0.00 | $7.19 | $7.16 | 0 |
| 09:36 AM | $7.20 | Up $0.01 | $7.20 | $7.20 | 100 |
| 09:35 AM | $7.19 | Up $0.09 | $7.19 | $7.10 | 4,800 |
| 09:34 AM | $7.10 | Up $0.01 | $7.10 | $7.10 | 100 |
| 09:33 AM | $7.09 | Down $ -0.07 | $7.15 | $7.09 | 2,700 |
| 09:32 AM | $7.16 | Down $ -0.02 | $7.21 | $7.16 | 5,800 |
| 09:31 AM | $7.18 | Down $ -0.01 | $7.20 | $7.16 | 3,100 |
| 09:30 AM | $7.19 | Down $ -0.02 | $7.23 | $7.19 | 11,400 |
| Previous close | $7.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2025 | $7.61 | $7.53 | $7.62 | $7.47 | 207,900 |
| 21/05/2025 | $7.21 | $7.59 | $7.61 | $7.21 | 317,300 |
| 20/05/2025 | $7.42 | $7.25 | $7.45 | $7.24 | 224,300 |
| 16/05/2025 | $7.16 | $7.10 | $7.25 | $7.09 | 278,700 |
| 15/05/2025 | $6.91 | $6.90 | $7.03 | $6.88 | 155,600 |
| 14/05/2025 | $7.04 | $7.07 | $7.08 | $7.00 | 91,600 |
| 13/05/2025 | $7.17 | $7.27 | $7.33 | $7.16 | 169,900 |
| 12/05/2025 | $7.06 | $6.92 | $7.20 | $6.92 | 184,000 |
| 09/05/2025 | $6.74 | $6.70 | $6.89 | $6.70 | 200,300 |
| 08/05/2025 | $6.61 | $6.59 | $6.69 | $6.57 | 156,200 |
| 07/05/2025 | $6.34 | $6.36 | $6.41 | $6.28 | 123,900 |
| 06/05/2025 | $6.35 | $6.34 | $6.40 | $6.27 | 93,700 |
| 05/05/2025 | $6.49 | $6.54 | $6.66 | $6.49 | 240,900 |
| 02/05/2025 | $6.69 | $6.71 | $6.75 | $6.67 | 110,000 |
| 01/05/2025 | $6.58 | $6.40 | $6.62 | $6.40 | 167,600 |
| 30/04/2025 | $6.38 | $6.56 | $6.70 | $6.29 | 497,700 |
| 29/04/2025 | $6.41 | $6.45 | $6.78 | $6.41 | 394,900 |
| 28/04/2025 | $6.47 | $6.44 | $6.47 | $6.36 | 100,200 |
| 25/04/2025 | $6.68 | $6.69 | $6.93 | $6.63 | 408,400 |
| 24/04/2025 | $6.54 | $6.31 | $6.58 | $6.31 | 276,200 |
| 23/04/2025 | $6.15 | $6.04 | $6.31 | $6.02 | 366,400 |
| 22/04/2025 | $5.90 | $5.89 | $5.94 | $5.82 | 139,600 |
| 21/04/2025 | $5.81 | $5.84 | $5.86 | $5.73 | 194,200 |
| 17/04/2025 | $6.14 | $6.02 | $6.17 | $5.96 | 255,700 |
| 16/04/2025 | $6.01 | $6.14 | $6.20 | $5.90 | 422,200 |
| 15/04/2025 | $5.91 | $5.91 | $5.98 | $5.83 | 151,600 |
| 14/04/2025 | $5.88 | $5.85 | $5.91 | $5.79 | 248,900 |
| 11/04/2025 | $5.93 | $5.75 | $5.95 | $5.75 | 241,400 |
| 10/04/2025 | $5.71 | $5.67 | $5.81 | $5.61 | 187,200 |
| 09/04/2025 | $5.99 | $5.44 | $6.03 | $5.44 | 549,600 |
Graphs are not available, please refer to the detailed table