Find a quote
ATHABASCA OIL CORP
6.40 Down -0.14 (-2.19 %)
Delayed : 2025/10/16 04:00:09
- Previous close $6.54
- Opening $6.58
- Today High $6.60
- Today Low $6.37
- Price Bid $6.36
- Price Ask $6.36
- 52 Weeks High $7.20
- 52 Weeks Low $4.05
- Size Bid 2
- Size Ask 100
- Volume 2,243,383
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.40 | Up $0.01 | $6.40 | $6.40 | 208,700 |
| 03:59 PM | $6.39 | Up $0.00 | $6.40 | $6.39 | 31,300 |
| 03:58 PM | $6.39 | Up $0.01 | $6.39 | $6.38 | 17,700 |
| 03:57 PM | $6.38 | Up $0.00 | $6.39 | $6.38 | 19,800 |
| 03:56 PM | $6.38 | Up $0.00 | $6.39 | $6.37 | 26,100 |
| 03:55 PM | $6.38 | Up $0.00 | $6.38 | $6.37 | 15,200 |
| 03:54 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 900 |
| 03:53 PM | $6.37 | Down $ -0.01 | $6.38 | $6.37 | 4,100 |
| 03:52 PM | $6.38 | Down $0.00 | $6.39 | $6.38 | 22,100 |
| 03:51 PM | $6.39 | Up $0.00 | $6.39 | $6.38 | 400 |
| 03:50 PM | $6.38 | Down $ -0.01 | $6.39 | $6.38 | 13,100 |
| 03:49 PM | $6.40 | Down $ -0.01 | $6.40 | $6.39 | 800 |
| 03:48 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 500 |
| 03:47 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 200 |
| 03:46 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 200 |
| 03:45 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 7,000 |
| 03:44 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 5,400 |
| 03:43 PM | $6.40 | Down $ -0.02 | $6.42 | $6.40 | 16,600 |
| 03:42 PM | $6.42 | Up $0.02 | $6.43 | $6.40 | 60,000 |
| 03:41 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 1,300 |
| 03:40 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 4,100 |
| 03:39 PM | $6.40 | Up $0.01 | $6.40 | $6.39 | 1,100 |
| 03:38 PM | $6.39 | Down $ -0.01 | $6.39 | $6.39 | 1,100 |
| 03:37 PM | $6.40 | Up $0.01 | $6.40 | $6.40 | 1,300 |
| 03:36 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 100 |
| 03:35 PM | $6.40 | Down $ -0.01 | $6.41 | $6.40 | 11,600 |
| 03:34 PM | $6.40 | Up $0.00 | $6.41 | $6.40 | 11,700 |
| 03:33 PM | $6.40 | Down $ -0.01 | $6.41 | $6.40 | 10,400 |
| 03:32 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 2,000 |
| 03:31 PM | $6.41 | Down $0.00 | $6.41 | $6.41 | 700 |
| 03:30 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 600 |
| 03:29 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 100 |
| 03:28 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 6,800 |
| 03:27 PM | $6.42 | Up $0.00 | $6.42 | $6.41 | 1,700 |
| 03:26 PM | $6.41 | Up $0.01 | $6.41 | $6.40 | 9,200 |
| 03:25 PM | $6.40 | Down $0.00 | $6.41 | $6.40 | 12,800 |
| 03:24 PM | $6.41 | Down $0.00 | $6.41 | $6.41 | 800 |
| 03:23 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 4,600 |
| 03:22 PM | $6.41 | Down $0.00 | $6.41 | $6.41 | 600 |
| 03:21 PM | $6.41 | Up $0.01 | $6.42 | $6.41 | 11,800 |
| 03:19 PM | $6.40 | Down $ -0.01 | $6.42 | $6.40 | 12,700 |
| 03:19 PM | $6.40 | Up $0.00 | $6.42 | $6.40 | 0 |
| 03:18 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 8,300 |
| 03:17 PM | $6.41 | Up $0.00 | $6.42 | $6.41 | 20,400 |
| 03:16 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 700 |
| 03:15 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 3,500 |
| 03:14 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 600 |
| 03:13 PM | $6.41 | Up $0.02 | $6.41 | $6.39 | 23,700 |
| 03:12 PM | $6.39 | Down $0.00 | $6.40 | $6.39 | 300 |
| 03:11 PM | $6.40 | Up $0.00 | $6.40 | $6.39 | 900 |
| 03:10 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 03:09 PM | $6.39 | Up $0.00 | $6.40 | $6.39 | 500 |
| 03:08 PM | $6.39 | Down $0.00 | $6.40 | $6.39 | 500 |
| 03:07 PM | $6.40 | Up $0.00 | $6.40 | $6.39 | 200 |
| 03:06 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 03:05 PM | $6.39 | Down $0.00 | $6.40 | $6.39 | 1,700 |
| 03:04 PM | $6.40 | Up $0.00 | $6.40 | $6.39 | 400 |
| 03:03 PM | $6.39 | Down $0.00 | $6.39 | $6.39 | 100 |
| 03:01 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 100 |
| 03:01 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 02:59 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 11,200 |
| 02:59 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 02:58 PM | $6.40 | Up $0.00 | $6.40 | $6.39 | 300 |
| 02:56 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 100 |
| 02:56 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 02:54 PM | $6.39 | Up $0.01 | $6.39 | $6.38 | 8,500 |
| 02:54 PM | $6.39 | Up $0.00 | $6.39 | $6.38 | 0 |
| 02:53 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 200 |
| 02:52 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 300 |
| 02:51 PM | $6.38 | Up $0.00 | $6.39 | $6.38 | 300 |
| 02:50 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 300 |
| 02:49 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 1,600 |
| 02:48 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 200 |
| 02:47 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 300 |
| 02:46 PM | $6.38 | Down $ -0.01 | $6.39 | $6.38 | 7,600 |
| 02:45 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 400 |
| 02:44 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 02:43 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 400 |
| 02:42 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 02:41 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 02:40 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 02:38 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 13,000 |
| 02:38 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 02:37 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 100 |
| 02:36 PM | $6.39 | Down $0.00 | $6.39 | $6.39 | 1,500 |
| 02:35 PM | $6.40 | Up $0.00 | $6.40 | $6.39 | 44,800 |
| 02:34 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 300 |
| 02:33 PM | $6.39 | Down $ -0.01 | $6.39 | $6.39 | 400 |
| 02:32 PM | $6.40 | Down $ -0.01 | $6.41 | $6.39 | 43,500 |
| 02:31 PM | $6.41 | Up $0.01 | $6.41 | $6.41 | 10,000 |
| 02:30 PM | $6.40 | Down $0.00 | $6.41 | $6.40 | 800 |
| 02:29 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 2,300 |
| 02:28 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 1,800 |
| 02:27 PM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 6,800 |
| 02:26 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 02:25 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 02:24 PM | $6.42 | Down $0.00 | $6.42 | $6.42 | 100 |
| 02:23 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 02:22 PM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 1,000 |
| 02:21 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 2,700 |
| 02:20 PM | $6.43 | Down $0.00 | $6.44 | $6.43 | 7,400 |
| 02:18 PM | $6.44 | Up $0.00 | $6.44 | $6.43 | 7,400 |
| 02:18 PM | $6.44 | Up $0.00 | $6.44 | $6.43 | 0 |
| 02:17 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 02:16 PM | $6.43 | Down $0.00 | $6.44 | $6.43 | 7,900 |
| 02:15 PM | $6.44 | Up $0.00 | $6.44 | $6.43 | 6,700 |
| 02:14 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 200 |
| 02:13 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 02:12 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 200 |
| 02:10 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 200 |
| 02:10 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 02:09 PM | $6.43 | Up $0.01 | $6.43 | $6.43 | 100 |
| 02:08 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 6,500 |
| 02:07 PM | $6.42 | Down $0.00 | $6.42 | $6.42 | 8,400 |
| 02:06 PM | $6.42 | Down $0.00 | $6.42 | $6.42 | 100 |
| 02:04 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 02:04 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 02:02 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 1,500 |
| 02:02 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:59 PM | $6.43 | Up $0.02 | $6.43 | $6.41 | 9,800 |
| 01:59 PM | $6.43 | Up $0.00 | $6.43 | $6.41 | 0 |
| 01:59 PM | $6.43 | Up $0.00 | $6.43 | $6.41 | 0 |
| 01:58 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 100 |
| 01:57 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 10,000 |
| 01:56 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 30,600 |
| 01:53 PM | $6.42 | Down $0.00 | $6.42 | $6.42 | 100 |
| 01:53 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 01:53 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 01:52 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 6,600 |
| 01:49 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 1,100 |
| 01:49 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:49 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:48 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 4,600 |
| 01:47 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 12,600 |
| 01:46 PM | $6.43 | Up $0.00 | $6.43 | $6.42 | 500 |
| 01:45 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 5,600 |
| 01:44 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 100 |
| 01:43 PM | $6.43 | Down $ -0.01 | $6.43 | $6.43 | 100 |
| 01:41 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 5,900 |
| 01:41 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:38 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 10,100 |
| 01:38 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 0 |
| 01:38 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 0 |
| 01:37 PM | $6.45 | Down $ -0.01 | $6.45 | $6.45 | 8,800 |
| 01:36 PM | $6.46 | Up $0.00 | $6.46 | $6.45 | 6,100 |
| 01:35 PM | $6.45 | Up $0.01 | $6.45 | $6.44 | 6,400 |
| 01:34 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 600 |
| 01:33 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 400 |
| 01:32 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 600 |
| 01:31 PM | $6.43 | Down $0.00 | $6.44 | $6.43 | 1,000 |
| 01:30 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 400 |
| 01:27 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 500 |
| 01:27 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:27 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:26 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 3,800 |
| 01:25 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 9,000 |
| 01:24 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 12,300 |
| 01:23 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 5,000 |
| 01:22 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 400 |
| 01:21 PM | $6.45 | Up $0.02 | $6.45 | $6.44 | 5,600 |
| 01:20 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 12,200 |
| 01:19 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 36,500 |
| 01:17 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 9,100 |
| 01:17 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:16 PM | $6.43 | Down $ -0.01 | $6.43 | $6.43 | 4,000 |
| 01:15 PM | $6.44 | Down $0.00 | $6.44 | $6.44 | 8,300 |
| 01:14 PM | $6.45 | Down $0.00 | $6.45 | $6.45 | 100 |
| 01:12 PM | $6.45 | Up $0.01 | $6.45 | $6.45 | 200 |
| 01:12 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 0 |
| 01:11 PM | $6.44 | Down $ -0.01 | $6.45 | $6.44 | 27,100 |
| 01:10 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 11,500 |
| 01:09 PM | $6.45 | Down $0.00 | $6.45 | $6.45 | 23,000 |
| 01:08 PM | $6.45 | Down $0.00 | $6.46 | $6.45 | 12,900 |
| 01:07 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 01:06 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 100 |
| 01:05 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 13,100 |
| 01:04 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 19,300 |
| 01:01 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 6,700 |
| 01:01 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 01:01 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 01:00 PM | $6.47 | Up $0.00 | $6.47 | $6.46 | 800 |
| 12:58 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 8,900 |
| 12:58 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:56 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 3,600 |
| 12:56 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:55 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 1,100 |
| 12:54 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 200 |
| 12:53 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 700 |
| 12:52 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 100 |
| 12:51 PM | $6.46 | Up $0.01 | $6.46 | $6.46 | 400 |
| 12:50 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 100 |
| 12:49 PM | $6.45 | Up $0.00 | $6.46 | $6.45 | 700 |
| 12:48 PM | $6.45 | Down $0.00 | $6.45 | $6.45 | 500 |
| 12:47 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 12:45 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 200 |
| 12:45 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:44 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 700 |
| 12:42 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 100 |
| 12:42 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:41 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 7,800 |
| 12:38 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 12,800 |
| 12:38 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:38 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 12:37 PM | $6.46 | Down $ -0.01 | $6.47 | $6.46 | 26,300 |
| 12:36 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 6,700 |
| 12:34 PM | $6.47 | Down $0.00 | $6.47 | $6.47 | 700 |
| 12:34 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 12:32 PM | $6.47 | Down $0.00 | $6.47 | $6.47 | 3,400 |
| 12:32 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 12:31 PM | $6.48 | Up $0.00 | $6.48 | $6.47 | 1,600 |
| 12:28 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 500 |
| 12:28 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 12:28 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 12:27 PM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 8,500 |
| 12:26 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 400 |
| 12:25 PM | $6.48 | Up $0.01 | $6.48 | $6.47 | 12,100 |
| 12:24 PM | $6.47 | Up $0.01 | $6.47 | $6.47 | 600 |
| 12:21 PM | $6.46 | Up $0.00 | $6.47 | $6.46 | 3,200 |
| 12:21 PM | $6.46 | Up $0.00 | $6.47 | $6.46 | 0 |
| 12:21 PM | $6.46 | Up $0.00 | $6.47 | $6.46 | 0 |
| 12:19 PM | $6.46 | Up $0.00 | $6.47 | $6.46 | 15,500 |
| 12:19 PM | $6.46 | Up $0.00 | $6.47 | $6.46 | 0 |
| 12:18 PM | $6.46 | Down $ -0.01 | $6.46 | $6.46 | 6,600 |
| 12:17 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 1,000 |
| 12:16 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 1,900 |
| 12:14 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 3,100 |
| 12:14 PM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 12:13 PM | $6.47 | Down $0.00 | $6.47 | $6.47 | 100 |
| 12:11 PM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 3,300 |
| 12:11 PM | $6.47 | Up $0.00 | $6.48 | $6.47 | 0 |
| 12:10 PM | $6.48 | Up $0.00 | $6.48 | $6.48 | 1,600 |
| 12:09 PM | $6.48 | Down $0.00 | $6.48 | $6.48 | 5,200 |
| 12:08 PM | $6.49 | Down $0.00 | $6.49 | $6.48 | 2,100 |
| 12:07 PM | $6.49 | Up $0.01 | $6.49 | $6.49 | 8,600 |
| 12:06 PM | $6.48 | Down $0.00 | $6.48 | $6.48 | 6,400 |
| 12:04 PM | $6.49 | Down $0.00 | $6.49 | $6.49 | 100 |
| 12:04 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 0 |
| 12:03 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 5,500 |
| 12:02 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 4,400 |
| 12:01 PM | $6.49 | Down $0.00 | $6.49 | $6.49 | 300 |
| 12:00 PM | $6.49 | Up $0.01 | $6.49 | $6.49 | 2,000 |
| 11:59 AM | $6.48 | Down $0.00 | $6.48 | $6.48 | 300 |
| 11:58 AM | $6.49 | Down $0.00 | $6.49 | $6.49 | 300 |
| 11:57 AM | $6.49 | Up $0.01 | $6.49 | $6.48 | 15,400 |
| 11:56 AM | $6.48 | Up $0.02 | $6.48 | $6.47 | 39,400 |
| 11:55 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 4,300 |
| 11:54 AM | $6.46 | Up $0.00 | $6.47 | $6.46 | 1,800 |
| 11:53 AM | $6.46 | Down $0.00 | $6.46 | $6.46 | 34,500 |
| 11:52 AM | $6.47 | Down $0.00 | $6.47 | $6.47 | 100 |
| 11:50 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 2,000 |
| 11:50 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 0 |
| 11:49 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 10,300 |
| 11:48 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 200 |
| 11:47 AM | $6.47 | Down $ -0.01 | $6.47 | $6.47 | 100 |
| 11:46 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 3,200 |
| 11:44 AM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 100 |
| 11:44 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 0 |
| 11:42 AM | $6.49 | Up $0.01 | $6.49 | $6.47 | 15,600 |
| 11:42 AM | $6.49 | Up $0.00 | $6.49 | $6.47 | 0 |
| 11:41 AM | $6.48 | Down $0.00 | $6.48 | $6.48 | 7,100 |
| 11:40 AM | $6.49 | Up $0.00 | $6.49 | $6.49 | 300 |
| 11:39 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 5,400 |
| 11:38 AM | $6.48 | Up $0.01 | $6.48 | $6.47 | 1,500 |
| 11:37 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 2,000 |
| 11:36 AM | $6.48 | Up $0.00 | $6.49 | $6.48 | 6,400 |
| 11:35 AM | $6.48 | Down $ -0.01 | $6.50 | $6.48 | 43,700 |
| 11:34 AM | $6.49 | Down $0.00 | $6.50 | $6.49 | 1,600 |
| 11:32 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 8,500 |
| 11:32 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 11:31 AM | $6.49 | Up $0.00 | $6.49 | $6.49 | 100 |
| 11:29 AM | $6.49 | Up $0.00 | $6.50 | $6.49 | 4,000 |
| 11:29 AM | $6.49 | Up $0.00 | $6.50 | $6.49 | 0 |
| 11:28 AM | $6.49 | Up $0.00 | $6.49 | $6.49 | 10,400 |
| 11:27 AM | $6.49 | Down $0.00 | $6.49 | $6.49 | 12,300 |
| 11:25 AM | $6.50 | Up $0.01 | $6.50 | $6.49 | 8,000 |
| 11:25 AM | $6.50 | Up $0.00 | $6.50 | $6.49 | 0 |
| 11:21 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 12,200 |
| 11:21 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 11:21 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 11:21 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 11:20 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 100 |
| 11:18 AM | $6.48 | Up $0.01 | $6.48 | $6.47 | 700 |
| 11:18 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 11:17 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 2,500 |
| 11:16 AM | $6.47 | Down $ -0.01 | $6.47 | $6.47 | 5,200 |
| 11:15 AM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 4,300 |
| 11:14 AM | $6.49 | Up $0.00 | $6.49 | $6.49 | 1,100 |
| 11:13 AM | $6.49 | Up $0.01 | $6.49 | $6.49 | 1,500 |
| 11:12 AM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 20,500 |
| 11:11 AM | $6.49 | Down $0.00 | $6.49 | $6.49 | 5,900 |
| 11:10 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 25,100 |
| 11:09 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 400 |
| 11:08 AM | $6.51 | Up $0.01 | $6.51 | $6.51 | 900 |
| 11:07 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 800 |
| 11:06 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 100 |
| 11:05 AM | $6.51 | Up $0.00 | $6.51 | $6.50 | 4,500 |
| 11:04 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 1,500 |
| 11:03 AM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 2,700 |
| 11:02 AM | $6.52 | Up $0.02 | $6.52 | $6.51 | 12,700 |
| 11:01 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 2,000 |
| 11:00 AM | $6.50 | Down $ -0.01 | $6.50 | $6.50 | 13,700 |
| 10:59 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,500 |
| 10:58 AM | $6.51 | Down $ -0.02 | $6.52 | $6.51 | 21,400 |
| 10:56 AM | $6.53 | Up $0.00 | $6.53 | $6.52 | 2,300 |
| 10:56 AM | $6.53 | Up $0.00 | $6.53 | $6.52 | 0 |
| 10:55 AM | $6.53 | Down $0.00 | $6.53 | $6.53 | 9,600 |
| 10:54 AM | $6.53 | Up $0.01 | $6.54 | $6.53 | 12,000 |
| 10:52 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 2,400 |
| 10:52 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 10:51 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 2,500 |
| 10:50 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 4,300 |
| 10:49 AM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 3,100 |
| 10:48 AM | $6.53 | Up $0.01 | $6.53 | $6.52 | 4,600 |
| 10:47 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 100 |
| 10:46 AM | $6.52 | Up $0.00 | $6.53 | $6.52 | 7,000 |
| 10:45 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,100 |
| 10:44 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,600 |
| 10:43 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 2,900 |
| 10:42 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 100 |
| 10:41 AM | $6.52 | Up $0.00 | $6.53 | $6.52 | 10,000 |
| 10:40 AM | $6.52 | Down $0.00 | $6.52 | $6.52 | 4,300 |
| 10:38 AM | $6.52 | Up $0.00 | $6.52 | $6.51 | 9,500 |
| 10:38 AM | $6.52 | Up $0.00 | $6.52 | $6.51 | 0 |
| 10:37 AM | $6.52 | Down $0.00 | $6.52 | $6.52 | 1,800 |
| 10:36 AM | $6.52 | Up $0.01 | $6.52 | $6.52 | 200 |
| 10:35 AM | $6.51 | Up $0.00 | $6.52 | $6.51 | 7,500 |
| 10:34 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 400 |
| 10:33 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 800 |
| 10:32 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,900 |
| 10:31 AM | $6.51 | Down $ -0.02 | $6.52 | $6.51 | 5,600 |
| 10:30 AM | $6.53 | Down $0.00 | $6.54 | $6.53 | 7,700 |
| 10:28 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,500 |
| 10:28 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 10:27 AM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 3,700 |
| 10:26 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 6,000 |
| 10:25 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,600 |
| 10:24 AM | $6.53 | Up $0.01 | $6.53 | $6.52 | 2,400 |
| 10:23 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 4,800 |
| 10:22 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 5,500 |
| 10:21 AM | $6.51 | Up $0.01 | $6.51 | $6.50 | 11,600 |
| 10:20 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 8,300 |
| 10:19 AM | $6.50 | Up $0.00 | $6.51 | $6.50 | 7,400 |
| 10:18 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 6,300 |
| 10:17 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 16,800 |
| 10:16 AM | $6.51 | Up $0.01 | $6.51 | $6.51 | 1,400 |
| 10:15 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 2,300 |
| 10:14 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 300 |
| 10:13 AM | $6.51 | Up $0.01 | $6.51 | $6.50 | 4,700 |
| 10:12 AM | $6.50 | Down $0.00 | $6.50 | $6.49 | 900 |
| 10:11 AM | $6.50 | Down $ -0.01 | $6.50 | $6.50 | 4,500 |
| 10:10 AM | $6.51 | Down $0.00 | $6.52 | $6.51 | 3,600 |
| 10:09 AM | $6.52 | Up $0.00 | $6.52 | $6.51 | 3,800 |
| 10:08 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 8,500 |
| 10:07 AM | $6.51 | Down $ -0.02 | $6.53 | $6.51 | 900 |
| 10:06 AM | $6.53 | Up $0.01 | $6.53 | $6.53 | 100 |
| 10:05 AM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 3,200 |
| 10:04 AM | $6.53 | Up $0.01 | $6.53 | $6.52 | 5,800 |
| 10:03 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 2,400 |
| 10:02 AM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 3,500 |
| 10:01 AM | $6.53 | Up $0.00 | $6.53 | $6.52 | 5,600 |
| 10:00 AM | $6.53 | Up $0.01 | $6.53 | $6.53 | 3,400 |
| 09:59 AM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 23,000 |
| 09:58 AM | $6.53 | Up $0.00 | $6.54 | $6.53 | 6,500 |
| 09:57 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 500 |
| 09:56 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 5,900 |
| 09:55 AM | $6.53 | Up $0.01 | $6.53 | $6.52 | 3,200 |
| 09:54 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,200 |
| 09:53 AM | $6.52 | Up $0.01 | $6.52 | $6.50 | 15,000 |
| 09:52 AM | $6.51 | Up $0.01 | $6.51 | $6.50 | 600 |
| 09:51 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 3,800 |
| 09:50 AM | $6.50 | Down $ -0.01 | $6.51 | $6.50 | 28,500 |
| 09:49 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 2,000 |
| 09:48 AM | $6.51 | Down $0.00 | $6.51 | $6.51 | 18,800 |
| 09:47 AM | $6.52 | Up $0.00 | $6.52 | $6.51 | 2,300 |
| 09:46 AM | $6.51 | Down $ -0.01 | $6.53 | $6.51 | 2,600 |
| 09:45 AM | $6.52 | Up $0.00 | $6.53 | $6.52 | 8,200 |
| 09:43 AM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 4,000 |
| 09:43 AM | $6.52 | Up $0.00 | $6.53 | $6.52 | 0 |
| 09:42 AM | $6.53 | Up $0.02 | $6.53 | $6.51 | 17,400 |
| 09:41 AM | $6.51 | Down $0.00 | $6.51 | $6.51 | 3,500 |
| 09:40 AM | $6.52 | Down $ -0.02 | $6.53 | $6.52 | 10,800 |
| 09:39 AM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 17,900 |
| 09:38 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 8,600 |
| 09:37 AM | $6.53 | Down $ -0.02 | $6.54 | $6.53 | 7,200 |
| 09:36 AM | $6.55 | Up $0.00 | $6.56 | $6.55 | 8,800 |
| 09:35 AM | $6.55 | Up $0.02 | $6.55 | $6.54 | 3,600 |
| 09:34 AM | $6.53 | Down $0.00 | $6.54 | $6.52 | 17,900 |
| 09:33 AM | $6.54 | Down $0.00 | $6.54 | $6.53 | 7,800 |
| 09:32 AM | $6.54 | Down $ -0.02 | $6.55 | $6.53 | 26,000 |
| 09:31 AM | $6.56 | Down $ -0.02 | $6.59 | $6.56 | 14,800 |
| 09:30 AM | $6.58 | Up $0.04 | $6.60 | $6.58 | 12,700 |
| Previous close | $6.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $6.40 | $6.49 | $6.49 | $6.37 | 1,341,400 |
| 14/10/2025 | $6.54 | $6.55 | $6.57 | $6.51 | 845,100 |
| 10/10/2025 | $6.60 | $6.70 | $6.77 | $6.59 | 1,622,500 |
| 09/10/2025 | $7.03 | $7.11 | $7.16 | $7.02 | 1,750,600 |
| 08/10/2025 | $7.09 | $7.03 | $7.20 | $7.03 | 2,175,300 |
| 07/10/2025 | $6.92 | $6.78 | $6.94 | $6.77 | 1,289,900 |
| 06/10/2025 | $6.80 | $6.76 | $6.82 | $6.75 | 955,200 |
| 03/10/2025 | $6.70 | $6.69 | $6.71 | $6.67 | 996,800 |
| 02/10/2025 | $6.67 | $6.70 | $6.71 | $6.66 | 916,800 |
| 01/10/2025 | $6.74 | $6.76 | $6.77 | $6.72 | 857,700 |
| 30/09/2025 | $6.66 | $6.71 | $6.73 | $6.64 | 593,400 |
| 29/09/2025 | $6.77 | $6.78 | $6.81 | $6.75 | 1,453,200 |
| 26/09/2025 | $6.84 | $6.85 | $6.87 | $6.82 | 1,667,500 |
| 25/09/2025 | $6.78 | $6.73 | $6.80 | $6.71 | 897,300 |
| 24/09/2025 | $6.73 | $6.75 | $6.78 | $6.72 | 1,526,100 |
| 23/09/2025 | $6.69 | $6.72 | $6.72 | $6.67 | 815,500 |
| 22/09/2025 | $6.57 | $6.53 | $6.58 | $6.52 | 3,253,300 |
| 19/09/2025 | $6.50 | $6.41 | $6.52 | $6.41 | 14,703,400 |
| 18/09/2025 | $6.53 | $6.53 | $6.56 | $6.50 | 722,600 |
| 17/09/2025 | $6.54 | $6.55 | $6.62 | $6.53 | 1,339,100 |
| 16/09/2025 | $6.55 | $6.53 | $6.57 | $6.47 | 4,336,100 |
| 15/09/2025 | $6.41 | $6.38 | $6.47 | $6.35 | 2,907,900 |
| 12/09/2025 | $6.38 | $6.42 | $6.44 | $6.34 | 826,300 |
| 11/09/2025 | $6.37 | $6.38 | $6.42 | $6.34 | 1,283,300 |
| 10/09/2025 | $6.36 | $6.31 | $6.37 | $6.28 | 1,130,000 |
| 09/09/2025 | $6.18 | $6.25 | $6.26 | $6.17 | 612,100 |
| 08/09/2025 | $6.11 | $6.01 | $6.15 | $6.01 | 1,057,800 |
| 05/09/2025 | $5.98 | $6.02 | $6.05 | $5.98 | 823,800 |
| 04/09/2025 | $6.18 | $6.09 | $6.20 | $6.07 | 1,491,500 |
| 03/09/2025 | $6.08 | $6.08 | $6.12 | $6.05 | 953,200 |
Graphs are not available, please refer to the detailed table