Find a quote
ATHABASCA OIL CORP
7.08 Up 0.07 (0.99 %)
Delayed : 2025/11/07 16:14:58
- Previous close $7.01
- Opening $6.99
- Today High $7.08
- Today Low $6.96
- Price Bid $7.03
- Price Ask $7.03
- 52 Weeks High $7.20
- 52 Weeks Low $4.05
- Size Bid 7
- Size Ask 343
- Volume 1,031,494
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.08 | Up $0.01 | $7.08 | $7.08 | 112,900 |
| 03:59 PM | $7.07 | Down $0.00 | $7.08 | $7.07 | 17,800 |
| 03:58 PM | $7.08 | Up $0.00 | $7.08 | $7.06 | 56,400 |
| 03:57 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 16,800 |
| 03:56 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 25,800 |
| 03:55 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 11,500 |
| 03:54 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 3,600 |
| 03:53 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 3,600 |
| 03:52 PM | $7.07 | Down $0.00 | $7.07 | $7.07 | 3,200 |
| 03:51 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 400 |
| 03:50 PM | $7.07 | Up $0.02 | $7.07 | $7.05 | 22,100 |
| 03:49 PM | $7.05 | Down $ -0.01 | $7.06 | $7.04 | 19,700 |
| 03:48 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 900 |
| 03:46 PM | $7.05 | Down $0.00 | $7.06 | $7.02 | 72,300 |
| 03:46 PM | $7.05 | Up $0.00 | $7.06 | $7.02 | 0 |
| 03:45 PM | $7.06 | Down $0.00 | $7.06 | $7.06 | 1,100 |
| 03:44 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 900 |
| 03:43 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 2,100 |
| 03:42 PM | $7.06 | Down $0.00 | $7.06 | $7.05 | 900 |
| 03:41 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 600 |
| 03:40 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 6,200 |
| 03:39 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 1,300 |
| 03:38 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 500 |
| 03:37 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 2,000 |
| 03:36 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 3,300 |
| 03:35 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,100 |
| 03:34 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 600 |
| 03:33 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,000 |
| 03:32 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 03:31 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,100 |
| 03:30 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 500 |
| 03:29 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:28 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 700 |
| 03:27 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,800 |
| 03:25 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 400 |
| 03:25 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 03:24 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,400 |
| 03:22 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 3,000 |
| 03:22 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 03:21 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:20 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,700 |
| 03:19 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 1,300 |
| 03:17 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 3,200 |
| 03:17 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 03:16 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 300 |
| 03:15 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:14 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 200 |
| 03:13 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 03:12 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,000 |
| 03:10 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 4,600 |
| 03:10 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 03:08 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 6,800 |
| 03:08 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 0 |
| 03:07 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 03:06 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 1,700 |
| 03:03 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 4,700 |
| 03:03 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 03:03 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 0 |
| 03:02 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 3,700 |
| 03:01 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 900 |
| 03:00 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 2,900 |
| 02:59 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 1,100 |
| 02:57 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 1,000 |
| 02:57 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 02:56 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 300 |
| 02:54 PM | $7.02 | Down $ -0.01 | $7.02 | $7.01 | 6,400 |
| 02:54 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 02:52 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 100 |
| 02:52 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 02:51 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 6,300 |
| 02:50 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 1,000 |
| 02:49 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 2,200 |
| 02:48 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 2,900 |
| 02:47 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,900 |
| 02:44 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 4,500 |
| 02:44 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 02:44 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 02:43 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 02:42 PM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 02:41 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 900 |
| 02:40 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 200 |
| 02:39 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,400 |
| 02:38 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:37 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:36 PM | $7.02 | Down $0.00 | $7.02 | $7.02 | 100 |
| 02:35 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:34 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,700 |
| 02:33 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 10,500 |
| 02:32 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 9,400 |
| 02:31 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 500 |
| 02:30 PM | $7.01 | Down $0.00 | $7.02 | $7.01 | 900 |
| 02:29 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 300 |
| 02:28 PM | $7.01 | Down $0.00 | $7.02 | $7.01 | 600 |
| 02:27 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:26 PM | $7.02 | Down $0.00 | $7.02 | $7.01 | 200 |
| 02:24 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 300 |
| 02:24 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 02:23 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 02:22 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 2,200 |
| 02:21 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 500 |
| 02:20 PM | $7.01 | Down $0.00 | $7.01 | $7.01 | 600 |
| 02:19 PM | $7.01 | Down $0.00 | $7.02 | $7.01 | 3,200 |
| 02:18 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:17 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 02:16 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 02:15 PM | $7.01 | Up $0.01 | $7.01 | $7.01 | 3,600 |
| 02:14 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 400 |
| 02:12 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 100 |
| 02:12 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 02:09 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 200 |
| 02:09 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 0 |
| 02:09 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 0 |
| 02:06 PM | $7.00 | Down $ -0.01 | $7.00 | $7.00 | 200 |
| 02:06 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 02:06 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 02:04 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 4,500 |
| 02:04 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 02:03 PM | $7.01 | Down $0.00 | $7.01 | $7.01 | 4,900 |
| 02:02 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 3,600 |
| 02:01 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 01:57 PM | $7.01 | Down $ -0.01 | $7.01 | $7.01 | 100 |
| 01:57 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:57 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:57 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:56 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,800 |
| 01:55 PM | $7.02 | Up $0.01 | $7.02 | $7.02 | 1,300 |
| 01:53 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 01:53 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:52 PM | $7.01 | Down $ -0.01 | $7.01 | $7.01 | 100 |
| 01:47 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 4,200 |
| 01:47 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:47 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:47 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:47 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:46 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 1,100 |
| 01:45 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 200 |
| 01:43 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 01:43 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 0 |
| 01:42 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 01:41 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 200 |
| 01:40 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 100 |
| 01:39 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 1,100 |
| 01:38 PM | $7.02 | Up $0.01 | $7.02 | $7.02 | 5,100 |
| 01:37 PM | $7.01 | Down $0.00 | $7.02 | $7.01 | 200 |
| 01:34 PM | $7.02 | Down $0.00 | $7.02 | $7.02 | 100 |
| 01:34 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:34 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:32 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 01:32 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:30 PM | $7.02 | Down $0.00 | $7.02 | $7.02 | 100 |
| 01:30 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:29 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 01:28 PM | $7.02 | Down $0.00 | $7.02 | $7.02 | 200 |
| 01:27 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 01:26 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 600 |
| 01:25 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 200 |
| 01:23 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 100 |
| 01:23 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:22 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,700 |
| 01:20 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 300 |
| 01:20 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:18 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 01:18 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:17 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 01:16 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 600 |
| 01:14 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,500 |
| 01:14 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:13 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 2,300 |
| 01:12 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 2,200 |
| 01:11 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 6,600 |
| 01:09 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 200 |
| 01:09 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 01:08 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 2,000 |
| 01:05 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,600 |
| 01:05 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:05 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 01:04 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,800 |
| 01:02 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 1,900 |
| 01:02 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:01 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 4,400 |
| 12:59 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:59 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 12:58 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:57 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 1,900 |
| 12:56 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 100 |
| 12:55 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 1,500 |
| 12:54 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 300 |
| 12:49 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 1,900 |
| 12:49 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:49 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:49 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:49 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:48 PM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 700 |
| 12:47 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 500 |
| 12:45 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 400 |
| 12:45 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 12:44 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 1,900 |
| 12:43 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 2,500 |
| 12:42 PM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 400 |
| 12:41 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 1,100 |
| 12:40 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 600 |
| 12:39 PM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 1,900 |
| 12:37 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:37 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 12:35 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:35 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 12:34 PM | $7.01 | Down $0.00 | $7.01 | $7.01 | 200 |
| 12:33 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 300 |
| 12:32 PM | $7.01 | Up $0.01 | $7.01 | $7.01 | 400 |
| 12:30 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 5,700 |
| 12:30 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 12:28 PM | $7.00 | Down $0.00 | $7.00 | $7.00 | 2,200 |
| 12:28 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 12:27 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 100 |
| 12:26 PM | $7.01 | Down $0.00 | $7.01 | $7.01 | 300 |
| 12:25 PM | $7.01 | Up $0.01 | $7.01 | $7.00 | 3,200 |
| 12:24 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 200 |
| 12:22 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 2,300 |
| 12:22 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:19 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 500 |
| 12:19 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:19 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:18 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 200 |
| 12:17 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 2,600 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 2,100 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:08 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 6,700 |
| 12:08 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 12:08 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 12:08 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 12:08 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 12:07 PM | $6.99 | Up $0.00 | $6.99 | $6.98 | 2,000 |
| 12:03 PM | $6.99 | Down $0.00 | $6.99 | $6.99 | 3,400 |
| 12:03 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:03 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:03 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:02 PM | $7.00 | Up $0.03 | $7.00 | $6.98 | 2,700 |
| 11:59 AM | $6.97 | Up $0.01 | $6.97 | $6.97 | 1,300 |
| 11:59 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 0 |
| 11:59 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 0 |
| 11:57 AM | $6.96 | Down $ -0.01 | $6.96 | $6.96 | 1,300 |
| 11:57 AM | $6.96 | Up $0.00 | $6.96 | $6.96 | 0 |
| 11:56 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 400 |
| 11:55 AM | $6.97 | Down $0.00 | $6.97 | $6.97 | 2,300 |
| 11:54 AM | $6.98 | Down $ -0.01 | $6.99 | $6.98 | 2,100 |
| 11:51 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 100 |
| 11:51 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:51 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:50 AM | $6.98 | Up $0.00 | $6.98 | $6.98 | 200 |
| 11:49 AM | $6.98 | Down $0.00 | $6.99 | $6.98 | 700 |
| 11:46 AM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 3,500 |
| 11:46 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:46 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:45 AM | $7.00 | Up $0.01 | $7.00 | $7.00 | 800 |
| 11:42 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 200 |
| 11:42 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:42 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:41 AM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 1,000 |
| 11:40 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 2,100 |
| 11:38 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 2,700 |
| 11:38 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 0 |
| 11:37 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 3,300 |
| 11:36 AM | $7.00 | Up $0.01 | $7.00 | $7.00 | 100 |
| 11:34 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 300 |
| 11:34 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:33 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 600 |
| 11:32 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 4,000 |
| 11:30 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 4,500 |
| 11:30 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:27 AM | $6.99 | Up $0.00 | $6.99 | $6.98 | 1,000 |
| 11:27 AM | $6.99 | Up $0.00 | $6.99 | $6.98 | 0 |
| 11:27 AM | $6.99 | Up $0.00 | $6.99 | $6.98 | 0 |
| 11:26 AM | $6.98 | Up $0.00 | $6.99 | $6.98 | 1,100 |
| 11:25 AM | $6.98 | Down $ -0.01 | $6.99 | $6.98 | 3,500 |
| 11:23 AM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 3,400 |
| 11:23 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:20 AM | $7.00 | Up $0.02 | $7.00 | $6.99 | 700 |
| 11:20 AM | $7.00 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:20 AM | $7.00 | Up $0.00 | $7.00 | $6.99 | 0 |
| 11:19 AM | $6.98 | Down $ -0.01 | $6.98 | $6.98 | 500 |
| 11:18 AM | $6.99 | Up $0.01 | $6.99 | $6.99 | 100 |
| 11:17 AM | $6.98 | Up $0.00 | $6.98 | $6.98 | 1,000 |
| 11:16 AM | $6.98 | Down $ -0.01 | $6.98 | $6.98 | 2,500 |
| 11:14 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 1,300 |
| 11:14 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:13 AM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 6,200 |
| 11:12 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 200 |
| 11:11 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 1,300 |
| 11:09 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 2,100 |
| 11:09 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 0 |
| 11:08 AM | $7.00 | Down $ -0.02 | $7.01 | $7.00 | 1,100 |
| 11:07 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 800 |
| 11:05 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 2,200 |
| 11:05 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 0 |
| 11:04 AM | $7.02 | Down $0.00 | $7.02 | $7.02 | 300 |
| 11:03 AM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 1,800 |
| 11:02 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 11:01 AM | $7.03 | Up $0.01 | $7.04 | $7.03 | 1,900 |
| 11:00 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 2,500 |
| 10:59 AM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 200 |
| 10:58 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 800 |
| 10:57 AM | $7.02 | Down $0.00 | $7.02 | $7.02 | 200 |
| 10:56 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 2,500 |
| 10:55 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 300 |
| 10:54 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 100 |
| 10:53 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,800 |
| 10:52 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 2,300 |
| 10:51 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 27,600 |
| 10:50 AM | $7.02 | Up $0.01 | $7.02 | $7.02 | 600 |
| 10:48 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 400 |
| 10:48 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 10:47 AM | $7.01 | Up $0.01 | $7.01 | $7.00 | 7,400 |
| 10:46 AM | $7.00 | Down $ -0.02 | $7.01 | $6.99 | 4,500 |
| 10:45 AM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 2,200 |
| 10:44 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 100 |
| 10:43 AM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 2,800 |
| 10:42 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 1,700 |
| 10:41 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,200 |
| 10:39 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 100 |
| 10:39 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 10:38 AM | $7.05 | Down $ -0.01 | $7.05 | $7.04 | 3,700 |
| 10:37 AM | $7.06 | Down $0.00 | $7.06 | $7.05 | 800 |
| 10:36 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 100 |
| 10:34 AM | $7.05 | Down $ -0.01 | $7.05 | $7.05 | 100 |
| 10:34 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 10:33 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 1,700 |
| 10:32 AM | $7.07 | Down $0.00 | $7.07 | $7.07 | 200 |
| 10:31 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 3,700 |
| 10:30 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,000 |
| 10:29 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 27,500 |
| 10:28 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 100 |
| 10:27 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 25,400 |
| 10:26 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 3,000 |
| 10:25 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 300 |
| 10:24 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 2,700 |
| 10:23 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 8,200 |
| 10:22 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 4,000 |
| 10:21 AM | $7.04 | Down $ -0.02 | $7.06 | $7.04 | 3,800 |
| 10:20 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:19 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:18 AM | $7.06 | Up $0.00 | $7.06 | $7.05 | 2,300 |
| 10:17 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 32,600 |
| 10:16 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 10:15 AM | $7.05 | Up $0.01 | $7.05 | $7.05 | 1,200 |
| 10:14 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 1,200 |
| 10:13 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,700 |
| 10:11 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,700 |
| 10:11 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 0 |
| 10:10 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,900 |
| 10:09 AM | $7.04 | Up $0.02 | $7.04 | $7.03 | 1,700 |
| 10:08 AM | $7.02 | Up $0.01 | $7.03 | $7.02 | 2,300 |
| 10:07 AM | $7.01 | Up $0.00 | $7.01 | $7.00 | 1,300 |
| 10:06 AM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 900 |
| 10:05 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 2,200 |
| 10:03 AM | $7.02 | Down $0.00 | $7.02 | $7.02 | 100 |
| 10:03 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 10:02 AM | $7.02 | Up $0.00 | $7.03 | $7.02 | 500 |
| 10:01 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 1,500 |
| 10:00 AM | $7.03 | Down $ -0.03 | $7.05 | $7.03 | 3,700 |
| 09:59 AM | $7.06 | Up $0.01 | $7.06 | $7.04 | 36,100 |
| 09:58 AM | $7.05 | Up $0.01 | $7.05 | $7.04 | 700 |
| 09:57 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 3,100 |
| 09:56 AM | $7.03 | Up $0.00 | $7.04 | $7.03 | 12,900 |
| 09:55 AM | $7.03 | Down $0.00 | $7.04 | $7.03 | 1,900 |
| 09:54 AM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,200 |
| 09:53 AM | $7.03 | Up $0.02 | $7.03 | $7.02 | 7,300 |
| 09:52 AM | $7.01 | Up $0.01 | $7.01 | $7.00 | 3,400 |
| 09:51 AM | $7.00 | Up $0.01 | $7.00 | $7.00 | 800 |
| 09:50 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 200 |
| 09:49 AM | $6.99 | Up $0.01 | $6.99 | $6.99 | 1,000 |
| 09:48 AM | $6.98 | Up $0.01 | $6.98 | $6.98 | 300 |
| 09:47 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 100 |
| 09:46 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 1,300 |
| 09:45 AM | $6.97 | Up $0.00 | $6.97 | $6.97 | 3,300 |
| 09:44 AM | $6.97 | Up $0.01 | $6.97 | $6.97 | 100 |
| 09:43 AM | $6.96 | Up $0.00 | $6.97 | $6.96 | 1,100 |
| 09:42 AM | $6.96 | Up $0.00 | $6.97 | $6.96 | 200 |
| 09:41 AM | $6.96 | Up $0.00 | $6.97 | $6.96 | 600 |
| 09:39 AM | $6.96 | Down $ -0.01 | $6.97 | $6.96 | 1,300 |
| 09:39 AM | $6.96 | Up $0.00 | $6.97 | $6.96 | 0 |
| 09:38 AM | $6.97 | Down $ -0.02 | $6.98 | $6.97 | 4,900 |
| 09:37 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 1,200 |
| 09:35 AM | $6.99 | Up $0.01 | $6.99 | $6.99 | 1,400 |
| 09:35 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 09:34 AM | $6.98 | Down $ -0.04 | $7.01 | $6.98 | 14,300 |
| 09:33 AM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 1,500 |
| 09:32 AM | $7.04 | Up $0.01 | $7.05 | $7.02 | 2,700 |
| 09:31 AM | $7.03 | Up $0.02 | $7.06 | $7.03 | 15,100 |
| 09:30 AM | $7.01 | Up $0.00 | $7.01 | $6.97 | 12,200 |
| Previous close | $7.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $7.01 | $6.95 | $7.02 | $6.90 | 769,000 |
| 05/11/2025 | $7.08 | $7.11 | $7.14 | $7.06 | 917,500 |
| 04/11/2025 | $6.95 | $7.02 | $7.02 | $6.94 | 1,189,700 |
| 03/11/2025 | $7.05 | $6.99 | $7.07 | $6.99 | 582,200 |
| 31/10/2025 | $6.89 | $6.81 | $6.90 | $6.81 | 960,300 |
| 30/10/2025 | $6.87 | $6.86 | $6.91 | $6.83 | 1,489,000 |
| 29/10/2025 | $6.90 | $6.97 | $6.98 | $6.88 | 1,632,100 |
| 28/10/2025 | $6.75 | $6.75 | $6.76 | $6.72 | 537,000 |
| 27/10/2025 | $6.76 | $6.77 | $6.78 | $6.73 | 2,582,600 |
| 24/10/2025 | $6.72 | $6.72 | $6.74 | $6.67 | 698,800 |
| 23/10/2025 | $6.78 | $6.79 | $6.80 | $6.76 | 626,700 |
| 22/10/2025 | $6.65 | $6.52 | $6.66 | $6.51 | 2,260,100 |
| 21/10/2025 | $6.36 | $6.35 | $6.38 | $6.33 | 1,664,900 |
| 20/10/2025 | $6.36 | $6.36 | $6.38 | $6.33 | 2,288,000 |
| 17/10/2025 | $6.31 | $6.27 | $6.33 | $6.27 | 918,700 |
| 16/10/2025 | $6.13 | $6.23 | $6.23 | $6.11 | 835,000 |
| 15/10/2025 | $6.40 | $6.46 | $6.47 | $6.37 | 1,171,700 |
| 14/10/2025 | $6.54 | $6.55 | $6.57 | $6.51 | 785,800 |
| 10/10/2025 | $6.60 | $6.68 | $6.71 | $6.59 | 1,339,000 |
| 09/10/2025 | $7.03 | $7.13 | $7.14 | $7.02 | 1,562,600 |
| 08/10/2025 | $7.09 | $7.05 | $7.20 | $7.04 | 2,045,000 |
| 07/10/2025 | $6.92 | $6.80 | $6.94 | $6.79 | 1,143,100 |
| 06/10/2025 | $6.80 | $6.80 | $6.82 | $6.77 | 831,000 |
| 03/10/2025 | $6.70 | $6.68 | $6.71 | $6.68 | 898,500 |
| 02/10/2025 | $6.67 | $6.67 | $6.71 | $6.66 | 871,900 |
| 01/10/2025 | $6.74 | $6.75 | $6.76 | $6.72 | 509,300 |
| 30/09/2025 | $6.66 | $6.68 | $6.70 | $6.64 | 540,500 |
| 29/09/2025 | $6.77 | $6.80 | $6.80 | $6.75 | 1,323,400 |
| 26/09/2025 | $6.84 | $6.86 | $6.87 | $6.82 | 1,498,500 |
| 25/09/2025 | $6.78 | $6.73 | $6.80 | $6.72 | 830,100 |
Graphs are not available, please refer to the detailed table