Find a quote
FIRST MAJESTIC SILVER Corp
7.87 Up 0.04 (0.51 %)
Delayed : 2025/08/01 20:00:00
- Previous close $7.83
- Opening $8.05
- Today High $8.15
- Today Low $7.74
- Price Bid $7.86
- Price Ask $7.86
- 52 Weeks High $9.48
- 52 Weeks Low $4.43
- Size Bid 81
- Size Ask 93
- Volume 16,716,206
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.84 | Down $0.00 | $7.84 | $7.83 | 9,566 |
| 03:59 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 81,078 |
| 03:58 PM | $7.84 | Up $0.01 | $7.84 | $7.82 | 211,911 |
| 03:57 PM | $7.83 | Down $ -0.01 | $7.85 | $7.82 | 181,742 |
| 03:56 PM | $7.84 | Down $0.00 | $7.85 | $7.84 | 17,620 |
| 03:55 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 41,382 |
| 03:54 PM | $7.84 | Up $0.00 | $7.85 | $7.83 | 169,552 |
| 03:53 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 19,205 |
| 03:52 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 30,939 |
| 03:51 PM | $7.84 | Up $0.00 | $7.84 | $7.82 | 26,988 |
| 03:50 PM | $7.83 | Up $0.00 | $7.84 | $7.82 | 127,343 |
| 03:49 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 38,102 |
| 03:48 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 25,939 |
| 03:47 PM | $7.83 | Up $0.01 | $7.83 | $7.81 | 62,721 |
| 03:46 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 13,991 |
| 03:45 PM | $7.82 | Up $0.00 | $7.83 | $7.81 | 128,400 |
| 03:44 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 16,176 |
| 03:43 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 35,226 |
| 03:42 PM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 40,405 |
| 03:41 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 15,271 |
| 03:40 PM | $7.83 | Down $0.00 | $7.83 | $7.82 | 24,964 |
| 03:39 PM | $7.83 | Up $0.01 | $7.83 | $7.81 | 39,907 |
| 03:38 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 23,089 |
| 03:37 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 30,844 |
| 03:36 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 26,906 |
| 03:35 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 8,434 |
| 03:34 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 49,801 |
| 03:33 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 30,573 |
| 03:32 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 38,650 |
| 03:31 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 30,179 |
| 03:30 PM | $7.81 | Up $0.01 | $7.81 | $7.79 | 89,621 |
| 03:29 PM | $7.79 | Down $0.00 | $7.80 | $7.79 | 25,687 |
| 03:28 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 8,923 |
| 03:27 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 500 |
| 03:26 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 1,682 |
| 03:25 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 3,769 |
| 03:24 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 46,086 |
| 03:23 PM | $7.81 | Up $0.01 | $7.81 | $7.79 | 50,142 |
| 03:22 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 7,750 |
| 03:21 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 27,244 |
| 03:20 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 35,980 |
| 03:19 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 10,900 |
| 03:18 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 9,700 |
| 03:17 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 13,903 |
| 03:16 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 11,500 |
| 03:15 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 2,830 |
| 03:14 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 10,161 |
| 03:13 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 4,962 |
| 03:12 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 17,000 |
| 03:11 PM | $7.80 | Down $ -0.01 | $7.82 | $7.80 | 29,143 |
| 03:10 PM | $7.81 | Down $0.00 | $7.82 | $7.81 | 13,491 |
| 03:09 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 10,644 |
| 03:08 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 35,853 |
| 03:07 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 25,900 |
| 03:06 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 26,055 |
| 03:05 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 16,050 |
| 03:04 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 15,489 |
| 03:03 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 3,733 |
| 03:02 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 92,867 |
| 03:01 PM | $7.80 | Up $0.00 | $7.80 | $7.79 | 9,959 |
| 03:00 PM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 35,443 |
| 02:59 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 54,920 |
| 02:58 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 19,010 |
| 02:57 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 4,100 |
| 02:56 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,100 |
| 02:55 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 7,999 |
| 02:54 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 39,643 |
| 02:53 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 13,023 |
| 02:52 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 16,880 |
| 02:51 PM | $7.82 | Down $0.00 | $7.83 | $7.81 | 43,491 |
| 02:50 PM | $7.83 | Down $ -0.01 | $7.84 | $7.82 | 21,651 |
| 02:49 PM | $7.84 | Down $0.00 | $7.84 | $7.83 | 9,576 |
| 02:48 PM | $7.84 | Up $0.00 | $7.85 | $7.84 | 59,054 |
| 02:47 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 9,386 |
| 02:46 PM | $7.84 | Down $0.00 | $7.85 | $7.83 | 39,319 |
| 02:45 PM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 8,982 |
| 02:44 PM | $7.85 | Down $0.00 | $7.85 | $7.84 | 23,480 |
| 02:43 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 26,107 |
| 02:42 PM | $7.85 | Up $0.01 | $7.85 | $7.84 | 85,951 |
| 02:41 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 34,312 |
| 02:40 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 25,190 |
| 02:39 PM | $7.84 | Down $0.00 | $7.84 | $7.83 | 18,993 |
| 02:38 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 4,700 |
| 02:37 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 3,499 |
| 02:36 PM | $7.84 | Up $0.01 | $7.84 | $7.82 | 36,724 |
| 02:35 PM | $7.83 | Down $0.00 | $7.83 | $7.82 | 9,722 |
| 02:34 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 671 |
| 02:33 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 7,300 |
| 02:32 PM | $7.83 | Up $0.01 | $7.83 | $7.82 | 10,323 |
| 02:31 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 31,927 |
| 02:30 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 15,367 |
| 02:29 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 14,870 |
| 02:28 PM | $7.81 | Down $ -0.01 | $7.82 | $7.80 | 24,696 |
| 02:27 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 14,270 |
| 02:26 PM | $7.81 | Up $0.01 | $7.82 | $7.80 | 27,273 |
| 02:25 PM | $7.81 | Down $0.00 | $7.81 | $7.80 | 28,513 |
| 02:24 PM | $7.81 | Up $0.02 | $7.81 | $7.78 | 31,914 |
| 02:23 PM | $7.79 | Up $0.01 | $7.79 | $7.77 | 35,890 |
| 02:22 PM | $7.78 | Up $0.01 | $7.78 | $7.77 | 30,125 |
| 02:21 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 1,450 |
| 02:20 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 16,055 |
| 02:19 PM | $7.77 | Down $0.00 | $7.77 | $7.76 | 58,704 |
| 02:18 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 43,162 |
| 02:17 PM | $7.77 | Up $0.00 | $7.77 | $7.76 | 15,514 |
| 02:16 PM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 31,808 |
| 02:15 PM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 9,695 |
| 02:14 PM | $7.78 | Up $0.00 | $7.79 | $7.77 | 21,713 |
| 02:13 PM | $7.78 | Down $0.00 | $7.79 | $7.78 | 27,474 |
| 02:12 PM | $7.78 | Down $0.00 | $7.79 | $7.78 | 6,926 |
| 02:11 PM | $7.79 | Down $0.00 | $7.79 | $7.78 | 20,465 |
| 02:10 PM | $7.79 | Up $0.03 | $7.79 | $7.76 | 70,587 |
| 02:09 PM | $7.77 | Up $0.02 | $7.79 | $7.74 | 167,874 |
| 02:08 PM | $7.75 | Down $ -0.01 | $7.76 | $7.74 | 19,690 |
| 02:07 PM | $7.76 | Up $0.01 | $7.76 | $7.75 | 26,972 |
| 02:06 PM | $7.74 | Down $ -0.01 | $7.75 | $7.74 | 36,925 |
| 02:05 PM | $7.75 | Up $0.00 | $7.75 | $7.74 | 30,073 |
| 02:04 PM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 25,778 |
| 02:03 PM | $7.75 | Down $0.00 | $7.76 | $7.75 | 18,464 |
| 02:02 PM | $7.76 | Down $ -0.02 | $7.78 | $7.75 | 68,241 |
| 02:01 PM | $7.77 | Down $ -0.01 | $7.79 | $7.77 | 22,676 |
| 02:00 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 73,116 |
| 01:59 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 12,564 |
| 01:58 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 17,664 |
| 01:57 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 28,146 |
| 01:56 PM | $7.79 | Up $0.00 | $7.79 | $7.78 | 15,737 |
| 01:55 PM | $7.79 | Down $0.00 | $7.79 | $7.79 | 14,277 |
| 01:54 PM | $7.79 | Down $0.00 | $7.80 | $7.78 | 40,524 |
| 01:53 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 8,013 |
| 01:52 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 37,024 |
| 01:51 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 508 |
| 01:50 PM | $7.81 | Down $ -0.01 | $7.82 | $7.80 | 17,315 |
| 01:49 PM | $7.81 | Up $0.01 | $7.82 | $7.81 | 18,770 |
| 01:48 PM | $7.80 | Down $ -0.02 | $7.81 | $7.80 | 14,598 |
| 01:47 PM | $7.82 | Up $0.02 | $7.82 | $7.80 | 46,295 |
| 01:46 PM | $7.79 | Down $ -0.01 | $7.81 | $7.79 | 40,013 |
| 01:45 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 22,525 |
| 01:44 PM | $7.80 | Down $ -0.01 | $7.82 | $7.80 | 28,346 |
| 01:43 PM | $7.82 | Up $0.01 | $7.82 | $7.80 | 24,243 |
| 01:42 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 1,517 |
| 01:41 PM | $7.81 | Down $0.00 | $7.82 | $7.81 | 13,330 |
| 01:40 PM | $7.81 | Up $0.02 | $7.81 | $7.79 | 50,968 |
| 01:39 PM | $7.79 | Down $ -0.01 | $7.81 | $7.79 | 42,880 |
| 01:38 PM | $7.81 | Down $ -0.01 | $7.82 | $7.79 | 98,722 |
| 01:37 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 14,025 |
| 01:36 PM | $7.82 | Up $0.00 | $7.83 | $7.81 | 46,119 |
| 01:35 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 31,873 |
| 01:34 PM | $7.81 | Up $0.00 | $7.82 | $7.80 | 31,905 |
| 01:33 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 3,312 |
| 01:32 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 15,820 |
| 01:31 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 34,374 |
| 01:30 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 18,423 |
| 01:29 PM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 98,008 |
| 01:28 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 31,374 |
| 01:27 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 43,744 |
| 01:26 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 10,600 |
| 01:25 PM | $7.83 | Down $ -0.01 | $7.84 | $7.82 | 26,657 |
| 01:24 PM | $7.84 | Down $0.00 | $7.84 | $7.83 | 19,830 |
| 01:23 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 22,520 |
| 01:22 PM | $7.84 | Up $0.01 | $7.84 | $7.82 | 36,564 |
| 01:21 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,625 |
| 01:20 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 30,094 |
| 01:19 PM | $7.83 | Down $0.00 | $7.83 | $7.82 | 25,190 |
| 01:18 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 12,174 |
| 01:17 PM | $7.83 | Down $ -0.02 | $7.85 | $7.83 | 38,339 |
| 01:16 PM | $7.85 | Up $0.01 | $7.85 | $7.84 | 5,321 |
| 01:15 PM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 26,476 |
| 01:14 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 4,113 |
| 01:13 PM | $7.85 | Down $ -0.03 | $7.88 | $7.85 | 26,390 |
| 01:12 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 9,377 |
| 01:11 PM | $7.88 | Up $0.01 | $7.88 | $7.87 | 16,912 |
| 01:10 PM | $7.87 | Up $0.00 | $7.87 | $7.87 | 2,410 |
| 01:09 PM | $7.87 | Up $0.01 | $7.87 | $7.85 | 29,591 |
| 01:08 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 2,700 |
| 01:07 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 1,500 |
| 01:06 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 21,995 |
| 01:05 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 479 |
| 01:04 PM | $7.85 | Down $ -0.01 | $7.86 | $7.84 | 53,995 |
| 01:03 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 50,730 |
| 01:02 PM | $7.86 | Down $ -0.02 | $7.87 | $7.86 | 46,041 |
| 01:01 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 7,659 |
| 01:00 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 21,985 |
| 12:59 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 8,970 |
| 12:58 PM | $7.88 | Down $0.00 | $7.88 | $7.87 | 14,999 |
| 12:57 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 342 |
| 12:56 PM | $7.88 | Up $0.00 | $7.89 | $7.87 | 69,796 |
| 12:55 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 24,214 |
| 12:54 PM | $7.88 | Down $0.00 | $7.89 | $7.87 | 22,668 |
| 12:53 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 7,926 |
| 12:52 PM | $7.88 | Up $0.01 | $7.88 | $7.88 | 7,444 |
| 12:51 PM | $7.87 | Down $ -0.01 | $7.89 | $7.87 | 14,600 |
| 12:50 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 39,384 |
| 12:49 PM | $7.88 | Up $0.00 | $7.89 | $7.87 | 57,386 |
| 12:48 PM | $7.88 | Up $0.00 | $7.88 | $7.88 | 20,364 |
| 12:47 PM | $7.88 | Down $0.00 | $7.88 | $7.87 | 17,439 |
| 12:46 PM | $7.88 | Up $0.01 | $7.88 | $7.87 | 23,530 |
| 12:45 PM | $7.87 | Down $0.00 | $7.88 | $7.87 | 35,137 |
| 12:44 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 9,330 |
| 12:43 PM | $7.88 | Down $0.00 | $7.88 | $7.87 | 17,200 |
| 12:42 PM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 29,645 |
| 12:41 PM | $7.88 | Up $0.00 | $7.89 | $7.88 | 4,807 |
| 12:40 PM | $7.88 | Down $0.00 | $7.89 | $7.88 | 9,970 |
| 12:39 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 10,400 |
| 12:38 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 24,578 |
| 12:37 PM | $7.89 | Down $ -0.02 | $7.91 | $7.88 | 36,794 |
| 12:36 PM | $7.91 | Up $0.00 | $7.91 | $7.89 | 33,230 |
| 12:35 PM | $7.90 | Down $ -0.01 | $7.92 | $7.90 | 53,144 |
| 12:34 PM | $7.91 | Up $0.01 | $7.92 | $7.89 | 41,834 |
| 12:33 PM | $7.90 | Up $0.02 | $7.90 | $7.87 | 55,965 |
| 12:32 PM | $7.88 | Up $0.01 | $7.88 | $7.86 | 47,097 |
| 12:31 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 61,149 |
| 12:30 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 40,432 |
| 12:29 PM | $7.87 | Up $0.00 | $7.87 | $7.86 | 10,625 |
| 12:28 PM | $7.87 | Up $0.00 | $7.87 | $7.85 | 41,460 |
| 12:27 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 29,520 |
| 12:26 PM | $7.86 | Down $ -0.01 | $7.87 | $7.85 | 29,755 |
| 12:25 PM | $7.87 | Down $ -0.01 | $7.88 | $7.86 | 16,412 |
| 12:24 PM | $7.88 | Up $0.00 | $7.88 | $7.87 | 9,097 |
| 12:23 PM | $7.88 | Down $0.00 | $7.88 | $7.88 | 14,312 |
| 12:22 PM | $7.88 | Down $0.00 | $7.89 | $7.88 | 84,136 |
| 12:21 PM | $7.88 | Down $0.00 | $7.89 | $7.87 | 34,972 |
| 12:20 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 41,285 |
| 12:19 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 10,954 |
| 12:18 PM | $7.88 | Up $0.00 | $7.89 | $7.88 | 50,543 |
| 12:17 PM | $7.88 | Down $0.00 | $7.88 | $7.87 | 24,521 |
| 12:16 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 36,644 |
| 12:15 PM | $7.89 | Up $0.00 | $7.89 | $7.89 | 23,108 |
| 12:14 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 18,774 |
| 12:13 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 12,150 |
| 12:12 PM | $7.89 | Up $0.00 | $7.89 | $7.87 | 19,901 |
| 12:11 PM | $7.89 | Down $ -0.01 | $7.90 | $7.89 | 23,540 |
| 12:10 PM | $7.90 | Down $0.00 | $7.90 | $7.90 | 14,113 |
| 12:09 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 4,093 |
| 12:08 PM | $7.90 | Up $0.01 | $7.90 | $7.88 | 42,745 |
| 12:07 PM | $7.89 | Up $0.00 | $7.89 | $7.88 | 6,731 |
| 12:06 PM | $7.88 | Down $0.00 | $7.90 | $7.88 | 17,889 |
| 12:05 PM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 19,271 |
| 12:04 PM | $7.89 | Down $ -0.02 | $7.92 | $7.89 | 15,133 |
| 12:03 PM | $7.92 | Up $0.00 | $7.92 | $7.91 | 29,173 |
| 12:02 PM | $7.92 | Up $0.01 | $7.92 | $7.90 | 25,911 |
| 12:01 PM | $7.91 | Down $ -0.01 | $7.93 | $7.90 | 104,315 |
| 12:00 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 22,172 |
| 11:59 AM | $7.92 | Down $0.00 | $7.93 | $7.91 | 38,054 |
| 11:58 AM | $7.93 | Down $0.00 | $7.93 | $7.92 | 2,700 |
| 11:57 AM | $7.93 | Down $ -0.01 | $7.94 | $7.92 | 29,490 |
| 11:56 AM | $7.94 | Down $ -0.01 | $7.95 | $7.93 | 35,218 |
| 11:55 AM | $7.95 | Up $0.00 | $7.95 | $7.93 | 34,406 |
| 11:54 AM | $7.95 | Down $ -0.02 | $7.97 | $7.95 | 69,589 |
| 11:53 AM | $7.97 | Up $0.02 | $7.97 | $7.94 | 68,424 |
| 11:52 AM | $7.95 | Up $0.02 | $7.95 | $7.93 | 27,678 |
| 11:51 AM | $7.93 | Up $0.01 | $7.94 | $7.92 | 71,772 |
| 11:50 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 29,925 |
| 11:49 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 31,762 |
| 11:48 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 34,635 |
| 11:47 AM | $7.93 | Up $0.00 | $7.93 | $7.92 | 21,492 |
| 11:46 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 7,702 |
| 11:45 AM | $7.93 | Up $0.02 | $7.93 | $7.91 | 46,144 |
| 11:44 AM | $7.91 | Up $0.00 | $7.92 | $7.90 | 68,716 |
| 11:43 AM | $7.91 | Up $0.02 | $7.91 | $7.89 | 78,213 |
| 11:42 AM | $7.89 | Down $0.00 | $7.89 | $7.88 | 25,829 |
| 11:41 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 13,726 |
| 11:40 AM | $7.89 | Down $0.00 | $7.89 | $7.88 | 55,046 |
| 11:39 AM | $7.89 | Down $0.00 | $7.89 | $7.88 | 32,146 |
| 11:38 AM | $7.89 | Up $0.00 | $7.89 | $7.88 | 28,988 |
| 11:37 AM | $7.89 | Down $ -0.02 | $7.91 | $7.89 | 23,738 |
| 11:36 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 41,209 |
| 11:35 AM | $7.91 | Down $0.00 | $7.91 | $7.90 | 24,800 |
| 11:34 AM | $7.91 | Down $0.00 | $7.92 | $7.90 | 11,606 |
| 11:33 AM | $7.92 | Down $ -0.01 | $7.93 | $7.92 | 9,637 |
| 11:32 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 2,225 |
| 11:31 AM | $7.93 | Up $0.00 | $7.93 | $7.91 | 24,329 |
| 11:30 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 23,313 |
| 11:29 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 35,067 |
| 11:28 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 16,538 |
| 11:27 AM | $7.91 | Down $0.00 | $7.92 | $7.91 | 54,570 |
| 11:26 AM | $7.91 | Up $0.01 | $7.92 | $7.90 | 52,371 |
| 11:25 AM | $7.91 | Down $0.00 | $7.91 | $7.90 | 40,297 |
| 11:24 AM | $7.91 | Down $ -0.01 | $7.92 | $7.90 | 46,220 |
| 11:23 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 3,646 |
| 11:22 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 37,748 |
| 11:21 AM | $7.92 | Down $ -0.01 | $7.94 | $7.92 | 51,813 |
| 11:20 AM | $7.93 | Up $0.01 | $7.93 | $7.91 | 53,713 |
| 11:19 AM | $7.92 | Down $0.00 | $7.92 | $7.91 | 26,982 |
| 11:18 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 14,900 |
| 11:17 AM | $7.92 | Up $0.01 | $7.92 | $7.90 | 24,220 |
| 11:16 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 54,531 |
| 11:15 AM | $7.90 | Down $ -0.01 | $7.92 | $7.90 | 17,879 |
| 11:14 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 14,608 |
| 11:13 AM | $7.91 | Down $0.00 | $7.92 | $7.91 | 39,169 |
| 11:12 AM | $7.92 | Up $0.00 | $7.92 | $7.91 | 34,313 |
| 11:11 AM | $7.91 | Down $ -0.01 | $7.94 | $7.91 | 86,391 |
| 11:10 AM | $7.93 | Up $0.04 | $7.93 | $7.88 | 116,780 |
| 11:09 AM | $7.89 | Up $0.02 | $7.89 | $7.86 | 64,885 |
| 11:08 AM | $7.86 | Up $0.01 | $7.86 | $7.84 | 50,971 |
| 11:07 AM | $7.85 | Up $0.01 | $7.85 | $7.84 | 66,897 |
| 11:06 AM | $7.84 | Down $ -0.01 | $7.85 | $7.84 | 26,751 |
| 11:05 AM | $7.85 | Up $0.02 | $7.85 | $7.83 | 49,975 |
| 11:04 AM | $7.83 | Up $0.00 | $7.84 | $7.82 | 37,780 |
| 11:03 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 12,155 |
| 11:02 AM | $7.83 | Up $0.01 | $7.83 | $7.82 | 15,266 |
| 11:01 AM | $7.82 | Up $0.00 | $7.82 | $7.81 | 59,487 |
| 11:00 AM | $7.81 | Down $ -0.03 | $7.84 | $7.81 | 55,393 |
| 10:59 AM | $7.84 | Up $0.01 | $7.85 | $7.83 | 26,012 |
| 10:58 AM | $7.83 | Down $ -0.03 | $7.86 | $7.83 | 16,515 |
| 10:57 AM | $7.86 | Up $0.03 | $7.86 | $7.83 | 32,897 |
| 10:56 AM | $7.84 | Down $ -0.02 | $7.86 | $7.84 | 14,083 |
| 10:55 AM | $7.86 | Up $0.00 | $7.86 | $7.85 | 17,437 |
| 10:54 AM | $7.85 | Up $0.01 | $7.86 | $7.84 | 31,929 |
| 10:53 AM | $7.85 | Up $0.00 | $7.85 | $7.84 | 26,081 |
| 10:52 AM | $7.84 | Up $0.01 | $7.85 | $7.83 | 69,660 |
| 10:51 AM | $7.83 | Down $ -0.03 | $7.86 | $7.83 | 39,621 |
| 10:50 AM | $7.86 | Down $ -0.02 | $7.89 | $7.86 | 9,161 |
| 10:49 AM | $7.88 | Up $0.01 | $7.88 | $7.87 | 9,907 |
| 10:48 AM | $7.87 | Down $ -0.04 | $7.91 | $7.87 | 56,285 |
| 10:47 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 33,600 |
| 10:46 AM | $7.91 | Up $0.01 | $7.91 | $7.89 | 27,456 |
| 10:45 AM | $7.90 | Up $0.01 | $7.91 | $7.87 | 83,940 |
| 10:44 AM | $7.88 | Up $0.01 | $7.88 | $7.86 | 38,907 |
| 10:43 AM | $7.87 | Down $ -0.01 | $7.87 | $7.86 | 39,652 |
| 10:42 AM | $7.88 | Down $ -0.01 | $7.89 | $7.88 | 11,840 |
| 10:41 AM | $7.88 | Up $0.00 | $7.89 | $7.87 | 53,685 |
| 10:40 AM | $7.88 | Down $0.00 | $7.89 | $7.87 | 56,316 |
| 10:39 AM | $7.88 | Down $ -0.01 | $7.90 | $7.88 | 9,031 |
| 10:38 AM | $7.90 | Up $0.00 | $7.90 | $7.89 | 8,169 |
| 10:37 AM | $7.89 | Up $0.00 | $7.90 | $7.89 | 20,845 |
| 10:36 AM | $7.89 | Down $ -0.02 | $7.91 | $7.89 | 51,856 |
| 10:35 AM | $7.91 | Up $0.00 | $7.91 | $7.90 | 42,187 |
| 10:34 AM | $7.90 | Down $ -0.01 | $7.91 | $7.90 | 19,494 |
| 10:33 AM | $7.91 | Up $0.00 | $7.92 | $7.90 | 22,989 |
| 10:32 AM | $7.91 | Up $0.02 | $7.91 | $7.88 | 63,284 |
| 10:31 AM | $7.89 | Down $0.00 | $7.90 | $7.88 | 35,003 |
| 10:30 AM | $7.90 | Down $ -0.01 | $7.91 | $7.89 | 52,344 |
| 10:29 AM | $7.91 | Down $0.00 | $7.92 | $7.90 | 38,469 |
| 10:28 AM | $7.91 | Down $ -0.02 | $7.93 | $7.91 | 32,072 |
| 10:27 AM | $7.93 | Up $0.02 | $7.93 | $7.92 | 58,157 |
| 10:26 AM | $7.91 | Up $0.01 | $7.92 | $7.90 | 68,350 |
| 10:25 AM | $7.90 | Down $ -0.03 | $7.94 | $7.90 | 61,100 |
| 10:24 AM | $7.94 | Down $ -0.03 | $7.98 | $7.94 | 82,366 |
| 10:23 AM | $7.97 | Down $ -0.02 | $7.98 | $7.97 | 42,449 |
| 10:22 AM | $7.99 | Down $0.00 | $7.99 | $7.98 | 62,115 |
| 10:21 AM | $7.99 | Up $0.02 | $8.00 | $7.97 | 114,561 |
| 10:20 AM | $7.97 | Down $ -0.01 | $7.99 | $7.97 | 42,090 |
| 10:19 AM | $7.99 | Up $0.02 | $7.99 | $7.97 | 69,220 |
| 10:18 AM | $7.97 | Up $0.01 | $7.99 | $7.96 | 102,296 |
| 10:17 AM | $7.96 | Up $0.01 | $7.97 | $7.95 | 43,979 |
| 10:16 AM | $7.95 | Up $0.02 | $7.96 | $7.93 | 73,936 |
| 10:15 AM | $7.93 | Up $0.02 | $7.94 | $7.91 | 66,314 |
| 10:14 AM | $7.92 | Down $ -0.01 | $7.92 | $7.91 | 51,773 |
| 10:13 AM | $7.93 | Up $0.00 | $7.94 | $7.92 | 155,460 |
| 10:12 AM | $7.92 | Up $0.01 | $7.93 | $7.91 | 45,655 |
| 10:11 AM | $7.91 | Up $0.03 | $7.92 | $7.88 | 77,503 |
| 10:10 AM | $7.88 | Up $0.02 | $7.88 | $7.86 | 58,211 |
| 10:09 AM | $7.86 | Down $ -0.01 | $7.88 | $7.86 | 33,225 |
| 10:08 AM | $7.87 | Down $0.00 | $7.88 | $7.86 | 41,444 |
| 10:07 AM | $7.87 | Up $0.01 | $7.88 | $7.86 | 90,168 |
| 10:06 AM | $7.87 | Up $0.01 | $7.88 | $7.85 | 57,193 |
| 10:05 AM | $7.86 | Up $0.04 | $7.86 | $7.81 | 84,526 |
| 10:04 AM | $7.82 | Down $ -0.02 | $7.85 | $7.82 | 39,560 |
| 10:03 AM | $7.84 | Up $0.01 | $7.85 | $7.83 | 42,515 |
| 10:02 AM | $7.83 | Down $ -0.05 | $7.87 | $7.82 | 52,776 |
| 10:01 AM | $7.87 | Down $ -0.02 | $7.92 | $7.87 | 35,441 |
| 10:00 AM | $7.89 | Up $0.02 | $7.91 | $7.87 | 66,040 |
| 09:59 AM | $7.87 | Up $0.01 | $7.87 | $7.84 | 180,932 |
| 09:58 AM | $7.86 | Down $0.00 | $7.87 | $7.85 | 45,448 |
| 09:57 AM | $7.86 | Down $ -0.01 | $7.88 | $7.86 | 91,128 |
| 09:56 AM | $7.87 | Up $0.00 | $7.88 | $7.87 | 14,394 |
| 09:55 AM | $7.87 | Down $ -0.01 | $7.89 | $7.87 | 26,662 |
| 09:54 AM | $7.89 | Down $0.00 | $7.89 | $7.88 | 65,089 |
| 09:53 AM | $7.89 | Down $0.00 | $7.91 | $7.88 | 33,685 |
| 09:52 AM | $7.89 | Down $ -0.01 | $7.92 | $7.89 | 27,612 |
| 09:51 AM | $7.90 | Down $ -0.03 | $7.93 | $7.90 | 59,973 |
| 09:50 AM | $7.93 | Up $0.01 | $7.95 | $7.93 | 14,366 |
| 09:49 AM | $7.92 | Down $ -0.02 | $7.95 | $7.92 | 16,956 |
| 09:48 AM | $7.95 | Down $ -0.01 | $7.97 | $7.95 | 40,589 |
| 09:47 AM | $7.96 | Down $0.00 | $7.97 | $7.95 | 59,670 |
| 09:46 AM | $7.96 | Down $ -0.04 | $8.00 | $7.96 | 64,881 |
| 09:45 AM | $8.00 | Up $0.05 | $8.00 | $7.95 | 82,787 |
| 09:44 AM | $7.95 | Up $0.00 | $7.96 | $7.95 | 27,129 |
| 09:43 AM | $7.95 | Up $0.00 | $7.97 | $7.94 | 70,422 |
| 09:42 AM | $7.95 | Up $0.00 | $7.95 | $7.92 | 32,898 |
| 09:41 AM | $7.94 | Up $0.04 | $7.94 | $7.90 | 87,169 |
| 09:40 AM | $7.91 | Up $0.02 | $7.91 | $7.89 | 32,003 |
| 09:39 AM | $7.89 | Down $ -0.02 | $7.91 | $7.88 | 124,600 |
| 09:38 AM | $7.91 | Down $ -0.02 | $7.95 | $7.91 | 38,021 |
| 09:37 AM | $7.93 | Up $0.02 | $7.94 | $7.90 | 54,193 |
| 09:36 AM | $7.91 | Down $ -0.03 | $7.95 | $7.91 | 84,659 |
| 09:35 AM | $7.94 | Down $0.00 | $7.97 | $7.92 | 64,047 |
| 09:34 AM | $7.95 | Down $ -0.04 | $7.97 | $7.94 | 78,008 |
| 09:33 AM | $7.99 | Down $ -0.03 | $8.02 | $7.96 | 93,662 |
| 09:32 AM | $8.02 | Down $ -0.08 | $8.09 | $8.00 | 147,050 |
| 09:31 AM | $8.10 | Up $0.03 | $8.11 | $8.06 | 192,157 |
| 09:30 AM | $8.07 | Up $0.12 | $8.15 | $8.05 | 235,426 |
| Previous close | $7.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $7.84 | $7.92 | $7.93 | $7.74 | 5,257,751 |
| 31/07/2025 | $7.96 | $7.94 | $7.97 | $7.87 | 3,947,911 |
| 30/07/2025 | $8.09 | $8.18 | $8.32 | $7.98 | 7,251,759 |
| 29/07/2025 | $8.39 | $8.26 | $8.41 | $8.24 | 4,133,718 |
| 28/07/2025 | $8.35 | $8.26 | $8.36 | $8.22 | 4,588,704 |
| 25/07/2025 | $8.57 | $8.38 | $8.60 | $8.36 | 4,483,931 |
| 24/07/2025 | $8.67 | $8.70 | $8.71 | $8.61 | 3,364,674 |
| 23/07/2025 | $8.82 | $8.81 | $8.86 | $8.69 | 5,695,931 |
| 22/07/2025 | $8.85 | $8.82 | $8.88 | $8.77 | 4,685,150 |
| 21/07/2025 | $8.69 | $8.59 | $8.71 | $8.58 | 4,777,447 |
| 18/07/2025 | $8.28 | $8.39 | $8.43 | $8.24 | 6,471,627 |
| 17/07/2025 | $8.48 | $8.40 | $8.56 | $8.39 | 5,264,451 |
| 16/07/2025 | $8.64 | $8.65 | $8.78 | $8.59 | 5,230,699 |
| 15/07/2025 | $8.93 | $8.86 | $9.00 | $8.83 | 5,285,765 |
| 14/07/2025 | $9.14 | $9.24 | $9.30 | $9.10 | 5,664,348 |
| 11/07/2025 | $9.27 | $9.14 | $9.33 | $9.08 | 10,664,038 |
| 10/07/2025 | $8.64 | $8.44 | $8.70 | $8.40 | 8,004,673 |
| 09/07/2025 | $8.43 | $8.42 | $8.51 | $8.36 | 9,190,815 |
| 08/07/2025 | $7.99 | $8.03 | $8.12 | $7.96 | 9,012,056 |
| 07/07/2025 | $8.69 | $8.50 | $8.69 | $8.43 | 8,012,688 |
| 03/07/2025 | $8.48 | $8.48 | $8.50 | $8.42 | 1,528,774 |
| 02/07/2025 | $8.51 | $8.22 | $8.52 | $8.22 | 9,277,623 |
| 01/07/2025 | $8.35 | $8.35 | $8.55 | $8.33 | 7,930,066 |
| 30/06/2025 | $8.28 | $8.09 | $8.29 | $8.03 | 12,099,985 |
| 27/06/2025 | $8.02 | $8.02 | $8.06 | $7.93 | 8,411,817 |
| 26/06/2025 | $8.38 | $8.22 | $8.40 | $8.21 | 11,424,941 |
| 25/06/2025 | $8.15 | $8.13 | $8.22 | $8.10 | 9,947,638 |
| 24/06/2025 | $8.06 | $8.11 | $8.13 | $8.02 | 6,336,487 |
| 23/06/2025 | $8.09 | $8.14 | $8.15 | $8.03 | 7,220,444 |
| 20/06/2025 | $8.10 | $8.02 | $8.11 | $7.99 | 14,030,872 |
Graphs are not available, please refer to the detailed table