Find a quote
AVALON ADVANCED MATERIALS INC
8.30 Down -3.50 (-42.17 %)
Delayed : 2026/08/21 17:40:00
- Previous close $11.80
- Opening $11.99
- Today High $12.95
- Today Low $7.40
- Price Bid $8.30
- Price Ask $8.30
- 52 Weeks High $27.00
- 52 Weeks Low $4.52
- Size Bid 28
- Size Ask 5
- Volume 141,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 500 |
| 03:59 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,500 |
| 03:58 PM | $8.30 | Up $0.05 | $8.35 | $8.30 | 600 |
| 03:57 PM | $8.25 | Down $ -0.32 | $8.30 | $8.25 | 300 |
| 03:51 PM | $8.57 | Down $ -0.09 | $8.65 | $8.52 | 1,000 |
| 03:51 PM | $8.57 | Up $0.00 | $8.65 | $8.52 | 0 |
| 03:51 PM | $8.57 | Up $0.00 | $8.65 | $8.52 | 0 |
| 03:51 PM | $8.57 | Up $0.00 | $8.65 | $8.52 | 0 |
| 03:51 PM | $8.57 | Up $0.00 | $8.65 | $8.52 | 0 |
| 03:51 PM | $8.57 | Up $0.00 | $8.65 | $8.52 | 0 |
| 03:49 PM | $8.66 | Down $ -0.11 | $8.77 | $8.66 | 1,000 |
| 03:49 PM | $8.66 | Up $0.00 | $8.77 | $8.66 | 0 |
| 03:48 PM | $8.77 | Down $ -0.03 | $8.77 | $8.77 | 100 |
| 03:46 PM | $8.80 | Up $0.60 | $8.80 | $8.80 | 100 |
| 03:46 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 0 |
| 03:42 PM | $8.20 | Up $0.05 | $8.20 | $8.20 | 200 |
| 03:42 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 03:42 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 03:42 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 03:41 PM | $8.15 | Up $0.31 | $8.15 | $8.15 | 300 |
| 03:20 PM | $7.84 | Up $0.11 | $7.84 | $7.84 | 300 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:20 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 03:17 PM | $7.73 | Down $ -0.01 | $7.75 | $7.73 | 300 |
| 03:17 PM | $7.73 | Up $0.00 | $7.75 | $7.73 | 0 |
| 03:17 PM | $7.73 | Up $0.00 | $7.75 | $7.73 | 0 |
| 03:16 PM | $7.74 | Up $0.02 | $7.74 | $7.72 | 400 |
| 03:15 PM | $7.72 | Up $0.00 | $7.87 | $7.72 | 1,100 |
| 03:14 PM | $7.72 | Down $ -0.14 | $7.72 | $7.72 | 100 |
| 03:13 PM | $7.86 | Up $0.13 | $7.86 | $7.85 | 200 |
| 03:10 PM | $7.73 | Up $0.01 | $7.73 | $7.73 | 100 |
| 03:10 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 03:10 PM | $7.73 | Up $0.00 | $7.73 | $7.73 | 0 |
| 03:09 PM | $7.72 | Up $0.00 | $7.87 | $7.72 | 1,000 |
| 03:05 PM | $7.72 | Up $0.00 | $7.73 | $7.71 | 300 |
| 03:05 PM | $7.72 | Up $0.00 | $7.73 | $7.71 | 0 |
| 03:05 PM | $7.72 | Up $0.00 | $7.73 | $7.71 | 0 |
| 03:05 PM | $7.72 | Up $0.00 | $7.73 | $7.71 | 0 |
| 03:03 PM | $7.72 | Up $0.05 | $7.80 | $7.71 | 700 |
| 03:03 PM | $7.72 | Up $0.00 | $7.80 | $7.71 | 0 |
| 03:02 PM | $7.67 | Up $0.02 | $7.67 | $7.66 | 200 |
| 02:57 PM | $7.65 | Down $ -0.07 | $7.71 | $7.63 | 2,100 |
| 02:57 PM | $7.65 | Up $0.00 | $7.71 | $7.63 | 0 |
| 02:57 PM | $7.65 | Up $0.00 | $7.71 | $7.63 | 0 |
| 02:57 PM | $7.65 | Up $0.00 | $7.71 | $7.63 | 0 |
| 02:57 PM | $7.65 | Up $0.00 | $7.71 | $7.63 | 0 |
| 02:56 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 1,300 |
| 02:55 PM | $7.72 | Up $0.00 | $7.72 | $7.72 | 200 |
| 02:54 PM | $7.72 | Down $ -0.11 | $7.83 | $7.72 | 3,500 |
| 02:52 PM | $7.83 | Up $0.12 | $7.83 | $7.83 | 100 |
| 02:52 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:48 PM | $7.71 | Down $ -0.01 | $7.77 | $7.71 | 400 |
| 02:48 PM | $7.71 | Up $0.00 | $7.77 | $7.71 | 0 |
| 02:48 PM | $7.71 | Up $0.00 | $7.77 | $7.71 | 0 |
| 02:48 PM | $7.71 | Up $0.00 | $7.77 | $7.71 | 0 |
| 02:45 PM | $7.72 | Up $0.02 | $7.72 | $7.67 | 300 |
| 02:45 PM | $7.72 | Up $0.00 | $7.72 | $7.67 | 0 |
| 02:45 PM | $7.72 | Up $0.00 | $7.72 | $7.67 | 0 |
| 02:44 PM | $7.70 | Down $ -0.06 | $7.80 | $7.70 | 900 |
| 02:43 PM | $7.76 | Up $0.15 | $7.76 | $7.76 | 300 |
| 02:42 PM | $7.61 | Up $0.01 | $7.61 | $7.61 | 100 |
| 02:41 PM | $7.60 | Down $ -0.11 | $7.71 | $7.60 | 200 |
| 02:40 PM | $7.71 | Up $0.01 | $7.71 | $7.70 | 800 |
| 02:34 PM | $7.70 | Down $ -0.02 | $7.78 | $7.70 | 2,300 |
| 02:34 PM | $7.70 | Up $0.00 | $7.78 | $7.70 | 0 |
| 02:34 PM | $7.70 | Up $0.00 | $7.78 | $7.70 | 0 |
| 02:34 PM | $7.70 | Up $0.00 | $7.78 | $7.70 | 0 |
| 02:34 PM | $7.70 | Up $0.00 | $7.78 | $7.70 | 0 |
| 02:34 PM | $7.70 | Up $0.00 | $7.78 | $7.70 | 0 |
| 02:33 PM | $7.72 | Down $ -0.18 | $7.77 | $7.72 | 2,700 |
| 02:32 PM | $7.90 | Up $0.04 | $7.92 | $7.72 | 700 |
| 02:31 PM | $7.86 | Up $0.24 | $7.86 | $7.85 | 200 |
| 02:12 PM | $7.62 | Down $ -0.28 | $7.62 | $7.62 | 300 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:12 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 0 |
| 02:07 PM | $7.90 | Up $0.20 | $7.90 | $7.57 | 700 |
| 02:07 PM | $7.90 | Up $0.00 | $7.90 | $7.57 | 0 |
| 02:07 PM | $7.90 | Up $0.00 | $7.90 | $7.57 | 0 |
| 02:07 PM | $7.90 | Up $0.00 | $7.90 | $7.57 | 0 |
| 02:07 PM | $7.90 | Up $0.00 | $7.90 | $7.57 | 0 |
| 02:06 PM | $7.70 | Down $ -0.07 | $7.73 | $7.70 | 500 |
| 02:05 PM | $7.77 | Down $ -0.03 | $7.78 | $7.77 | 3,500 |
| 02:04 PM | $7.80 | Up $0.15 | $7.80 | $7.77 | 200 |
| 02:03 PM | $7.65 | Down $ -0.13 | $7.77 | $7.65 | 1,900 |
| 02:02 PM | $7.78 | Up $0.20 | $8.20 | $7.77 | 700 |
| 01:59 PM | $7.58 | Down $ -0.10 | $7.58 | $7.58 | 300 |
| 01:59 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 01:59 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 0 |
| 01:58 PM | $7.68 | Down $ -0.02 | $7.68 | $7.68 | 100 |
| 01:56 PM | $7.70 | Down $ -0.05 | $7.70 | $7.70 | 100 |
| 01:56 PM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 01:53 PM | $7.75 | Up $0.35 | $7.75 | $7.75 | 400 |
| 01:53 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 01:53 PM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 01:52 PM | $7.40 | Down $ -0.20 | $7.91 | $7.40 | 2,200 |
| 01:51 PM | $7.60 | Down $ -0.27 | $8.00 | $7.60 | 5,300 |
| 01:50 PM | $7.87 | Up $0.02 | $7.87 | $7.87 | 100 |
| 01:49 PM | $7.85 | Down $ -0.05 | $7.85 | $7.81 | 1,000 |
| 01:48 PM | $7.90 | Down $ -0.05 | $7.94 | $7.90 | 900 |
| 01:47 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 01:46 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 100 |
| 01:42 PM | $7.94 | Down $ -0.11 | $7.96 | $7.94 | 600 |
| 01:42 PM | $7.94 | Up $0.00 | $7.96 | $7.94 | 0 |
| 01:42 PM | $7.94 | Up $0.00 | $7.96 | $7.94 | 0 |
| 01:42 PM | $7.94 | Up $0.00 | $7.96 | $7.94 | 0 |
| 01:36 PM | $8.05 | Up $0.11 | $8.05 | $8.05 | 100 |
| 01:36 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:36 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:36 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:36 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:36 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:34 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 300 |
| 01:34 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 01:33 PM | $7.94 | Down $ -0.11 | $8.03 | $7.94 | 1,600 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 100 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:25 PM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 01:21 PM | $8.05 | Up $0.02 | $8.07 | $8.01 | 1,300 |
| 01:21 PM | $8.05 | Up $0.00 | $8.07 | $8.01 | 0 |
| 01:21 PM | $8.05 | Up $0.00 | $8.07 | $8.01 | 0 |
| 01:21 PM | $8.05 | Up $0.00 | $8.07 | $8.01 | 0 |
| 01:18 PM | $8.03 | Down $ -0.07 | $8.03 | $8.03 | 100 |
| 01:18 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 01:18 PM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 01:17 PM | $8.10 | Down $ -0.15 | $8.20 | $8.10 | 300 |
| 01:08 PM | $8.25 | Up $0.09 | $8.25 | $8.25 | 100 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:08 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 0 |
| 01:04 PM | $8.16 | Up $0.15 | $8.16 | $8.16 | 100 |
| 01:04 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:04 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:04 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:00 PM | $8.01 | Down $ -0.14 | $8.05 | $8.01 | 1,200 |
| 01:00 PM | $8.01 | Up $0.00 | $8.05 | $8.01 | 0 |
| 01:00 PM | $8.01 | Up $0.00 | $8.05 | $8.01 | 0 |
| 01:00 PM | $8.01 | Up $0.00 | $8.05 | $8.01 | 0 |
| 12:58 PM | $8.15 | Down $ -0.11 | $8.26 | $8.05 | 4,500 |
| 12:58 PM | $8.15 | Up $0.00 | $8.26 | $8.05 | 0 |
| 12:57 PM | $8.26 | Down $ -0.19 | $8.30 | $8.26 | 300 |
| 12:55 PM | $8.45 | Up $0.14 | $8.45 | $8.45 | 100 |
| 12:55 PM | $8.45 | Up $0.00 | $8.45 | $8.45 | 0 |
| 12:54 PM | $8.31 | Down $ -0.04 | $8.37 | $8.31 | 5,500 |
| 12:53 PM | $8.35 | Down $ -0.20 | $8.54 | $8.35 | 4,200 |
| 12:52 PM | $8.55 | Up $0.01 | $8.56 | $8.55 | 200 |
| 12:51 PM | $8.54 | Down $ -0.01 | $8.54 | $8.53 | 300 |
| 12:50 PM | $8.55 | Up $0.01 | $8.55 | $8.55 | 100 |
| 12:49 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 300 |
| 12:48 PM | $8.54 | Down $ -0.09 | $8.63 | $8.53 | 1,000 |
| 12:47 PM | $8.63 | Up $0.00 | $8.63 | $8.59 | 800 |
| 12:46 PM | $8.63 | Up $0.00 | $8.63 | $8.62 | 2,900 |
| 12:45 PM | $8.63 | Up $0.11 | $8.63 | $8.63 | 200 |
| 12:43 PM | $8.52 | Up $0.22 | $8.52 | $8.52 | 300 |
| 12:43 PM | $8.52 | Up $0.00 | $8.52 | $8.52 | 0 |
| 12:42 PM | $8.30 | Down $ -0.22 | $8.52 | $8.30 | 400 |
| 12:39 PM | $8.52 | Down $ -0.05 | $8.55 | $8.52 | 300 |
| 12:39 PM | $8.52 | Up $0.00 | $8.55 | $8.52 | 0 |
| 12:39 PM | $8.52 | Up $0.00 | $8.55 | $8.52 | 0 |
| 12:38 PM | $8.57 | Down $ -0.06 | $8.57 | $8.57 | 100 |
| 12:37 PM | $8.63 | Up $0.00 | $8.63 | $8.55 | 400 |
| 12:36 PM | $8.63 | Up $0.00 | $8.63 | $8.63 | 200 |
| 12:35 PM | $8.63 | Up $0.03 | $8.77 | $8.60 | 1,800 |
| 12:34 PM | $8.60 | Down $ -0.02 | $8.60 | $8.60 | 100 |
| 12:33 PM | $8.62 | Up $0.11 | $8.62 | $8.58 | 500 |
| 12:32 PM | $8.51 | Down $ -0.43 | $8.91 | $8.51 | 1,500 |
| 12:31 PM | $8.94 | Up $0.00 | $8.94 | $8.93 | 300 |
| 12:30 PM | $8.94 | Down $ -0.06 | $8.94 | $8.94 | 300 |
| 12:29 PM | $9.00 | Down $ -0.18 | $9.18 | $9.00 | 1,400 |
| 12:27 PM | $9.18 | Up $0.00 | $9.18 | $9.18 | 100 |
| 12:27 PM | $9.18 | Up $0.00 | $9.18 | $9.18 | 0 |
| 12:26 PM | $9.18 | Up $0.07 | $9.18 | $9.18 | 100 |
| 12:25 PM | $9.11 | Down $ -0.39 | $9.20 | $9.11 | 1,300 |
| 12:20 PM | $9.50 | Down $ -0.27 | $9.60 | $9.50 | 200 |
| 12:20 PM | $9.50 | Up $0.00 | $9.60 | $9.50 | 0 |
| 12:20 PM | $9.50 | Up $0.00 | $9.60 | $9.50 | 0 |
| 12:20 PM | $9.50 | Up $0.00 | $9.60 | $9.50 | 0 |
| 12:20 PM | $9.50 | Up $0.00 | $9.60 | $9.50 | 0 |
| 12:19 PM | $9.77 | Down $ -0.05 | $9.77 | $9.77 | 300 |
| 12:17 PM | $9.82 | Up $0.22 | $9.82 | $9.82 | 200 |
| 12:17 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 0 |
| 12:16 PM | $9.60 | Down $ -0.39 | $9.89 | $9.60 | 200 |
| 12:15 PM | $9.99 | Down $ -0.15 | $10.10 | $9.99 | 1,600 |
| 12:13 PM | $10.14 | Up $0.10 | $10.17 | $10.14 | 300 |
| 12:13 PM | $10.14 | Up $0.00 | $10.17 | $10.14 | 0 |
| 12:12 PM | $10.04 | Down $ -0.29 | $10.34 | $10.04 | 400 |
| 12:11 PM | $10.33 | Down $ -0.17 | $10.34 | $10.08 | 900 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 100 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:54 AM | $10.50 | Up $0.00 | $10.50 | $10.50 | 0 |
| 11:52 AM | $10.50 | Down $ -0.05 | $10.52 | $10.50 | 1,100 |
| 11:52 AM | $10.50 | Up $0.00 | $10.52 | $10.50 | 0 |
| 11:49 AM | $10.55 | Down $ -0.20 | $10.55 | $10.55 | 100 |
| 11:49 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 0 |
| 11:49 AM | $10.55 | Up $0.00 | $10.55 | $10.55 | 0 |
| 11:48 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 100 |
| 11:46 AM | $10.75 | Down $ -0.10 | $10.75 | $10.75 | 100 |
| 11:46 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 0 |
| 11:44 AM | $10.85 | Down $ -0.01 | $10.86 | $10.85 | 700 |
| 11:44 AM | $10.85 | Up $0.00 | $10.86 | $10.85 | 0 |
| 11:43 AM | $10.86 | Up $0.10 | $10.86 | $10.72 | 300 |
| 11:41 AM | $10.76 | Up $0.01 | $10.76 | $10.76 | 100 |
| 11:41 AM | $10.76 | Up $0.00 | $10.76 | $10.76 | 0 |
| 11:40 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 100 |
| 11:38 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 100 |
| 11:38 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 0 |
| 11:37 AM | $10.75 | Up $0.00 | $10.75 | $10.75 | 100 |
| 11:36 AM | $10.75 | Down $ -0.40 | $11.09 | $10.75 | 200 |
| 11:32 AM | $11.15 | Down $ -0.05 | $11.15 | $11.15 | 100 |
| 11:32 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 11:32 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 11:32 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 11:31 AM | $11.20 | Up $0.05 | $11.21 | $11.20 | 200 |
| 11:30 AM | $11.15 | Up $0.15 | $11.15 | $11.15 | 100 |
| 11:29 AM | $11.00 | Up $0.00 | $11.04 | $11.00 | 500 |
| 11:27 AM | $11.00 | Up $0.05 | $11.00 | $11.00 | 600 |
| 11:27 AM | $11.00 | Up $0.00 | $11.00 | $11.00 | 0 |
| 11:26 AM | $10.95 | Down $ -0.03 | $10.95 | $10.95 | 100 |
| 11:25 AM | $10.98 | Down $ -0.08 | $10.98 | $10.98 | 100 |
| 11:24 AM | $11.06 | Up $0.00 | $11.06 | $11.06 | 100 |
| 11:23 AM | $11.06 | Down $ -0.24 | $11.07 | $11.06 | 400 |
| 11:21 AM | $11.30 | Down $ -0.10 | $11.30 | $11.30 | 100 |
| 11:21 AM | $11.30 | Up $0.00 | $11.30 | $11.30 | 0 |
| 11:19 AM | $11.40 | Down $ -0.34 | $11.40 | $11.38 | 1,500 |
| 11:19 AM | $11.40 | Up $0.00 | $11.40 | $11.38 | 0 |
| 11:17 AM | $11.74 | Down $ -0.16 | $11.75 | $11.74 | 200 |
| 11:17 AM | $11.74 | Up $0.00 | $11.75 | $11.74 | 0 |
| 11:10 AM | $11.90 | Down $ -0.10 | $11.90 | $11.90 | 100 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 11:10 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 0 |
| 10:52 AM | $12.00 | Down $ -0.03 | $12.03 | $12.00 | 4,000 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:52 AM | $12.00 | Up $0.00 | $12.03 | $12.00 | 0 |
| 10:47 AM | $12.03 | Down $ -0.12 | $12.03 | $12.03 | 100 |
| 10:47 AM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 10:47 AM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 10:47 AM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 10:47 AM | $12.03 | Up $0.00 | $12.03 | $12.03 | 0 |
| 10:41 AM | $12.15 | Down $ -0.10 | $12.21 | $12.15 | 4,200 |
| 10:41 AM | $12.15 | Up $0.00 | $12.21 | $12.15 | 0 |
| 10:41 AM | $12.15 | Up $0.00 | $12.21 | $12.15 | 0 |
| 10:41 AM | $12.15 | Up $0.00 | $12.21 | $12.15 | 0 |
| 10:41 AM | $12.15 | Up $0.00 | $12.21 | $12.15 | 0 |
| 10:41 AM | $12.15 | Up $0.00 | $12.21 | $12.15 | 0 |
| 10:40 AM | $12.25 | Up $0.02 | $12.25 | $12.25 | 100 |
| 10:39 AM | $12.23 | Down $ -0.12 | $12.23 | $12.23 | 500 |
| 10:38 AM | $12.35 | Down $ -0.02 | $12.37 | $12.35 | 1,100 |
| 10:35 AM | $12.37 | Up $0.02 | $12.37 | $12.37 | 100 |
| 10:35 AM | $12.37 | Up $0.00 | $12.37 | $12.37 | 0 |
| 10:35 AM | $12.37 | Up $0.00 | $12.37 | $12.37 | 0 |
| 10:33 AM | $12.35 | Up $0.13 | $12.35 | $12.35 | 600 |
| 10:33 AM | $12.35 | Up $0.00 | $12.35 | $12.35 | 0 |
| 10:31 AM | $12.22 | Down $ -0.11 | $12.22 | $12.22 | 100 |
| 10:31 AM | $12.22 | Up $0.00 | $12.22 | $12.22 | 0 |
| 10:28 AM | $12.33 | Down $ -0.16 | $12.33 | $12.33 | 100 |
| 10:28 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 0 |
| 10:28 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 0 |
| 10:27 AM | $12.49 | Up $0.02 | $12.49 | $12.47 | 800 |
| 10:25 AM | $12.47 | Up $0.31 | $12.47 | $12.47 | 300 |
| 10:25 AM | $12.47 | Up $0.00 | $12.47 | $12.47 | 0 |
| 10:21 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 100 |
| 10:21 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 10:21 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 10:21 AM | $12.16 | Up $0.00 | $12.16 | $12.16 | 0 |
| 10:20 AM | $12.16 | Down $ -0.04 | $12.16 | $12.16 | 100 |
| 10:17 AM | $12.20 | Up $0.07 | $12.20 | $12.20 | 100 |
| 10:17 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:17 AM | $12.20 | Up $0.00 | $12.20 | $12.20 | 0 |
| 10:16 AM | $12.13 | Up $0.12 | $12.31 | $12.13 | 1,100 |
| 10:07 AM | $12.01 | Down $ -0.36 | $12.18 | $12.01 | 200 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:07 AM | $12.01 | Up $0.00 | $12.18 | $12.01 | 0 |
| 10:02 AM | $12.37 | Down $ -0.36 | $12.37 | $12.36 | 300 |
| 10:02 AM | $12.37 | Up $0.00 | $12.37 | $12.36 | 0 |
| 10:02 AM | $12.37 | Up $0.00 | $12.37 | $12.36 | 0 |
| 10:02 AM | $12.37 | Up $0.00 | $12.37 | $12.36 | 0 |
| 10:02 AM | $12.37 | Up $0.00 | $12.37 | $12.36 | 0 |
| 10:01 AM | $12.73 | Down $ -0.17 | $12.73 | $12.26 | 2,900 |
| 09:56 AM | $12.90 | Down $ -0.04 | $12.90 | $12.90 | 200 |
| 09:56 AM | $12.90 | Up $0.00 | $12.90 | $12.90 | 0 |
| 09:56 AM | $12.90 | Up $0.00 | $12.90 | $12.90 | 0 |
| 09:56 AM | $12.90 | Up $0.00 | $12.90 | $12.90 | 0 |
| 09:56 AM | $12.90 | Up $0.00 | $12.90 | $12.90 | 0 |
| 09:54 AM | $12.94 | Down $ -0.01 | $12.95 | $12.75 | 500 |
| 09:54 AM | $12.94 | Up $0.00 | $12.95 | $12.75 | 0 |
| 09:51 AM | $12.95 | Up $0.27 | $12.95 | $12.80 | 400 |
| 09:51 AM | $12.95 | Up $0.00 | $12.95 | $12.80 | 0 |
| 09:51 AM | $12.95 | Up $0.00 | $12.95 | $12.80 | 0 |
| 09:50 AM | $12.68 | Up $0.15 | $12.68 | $12.46 | 1,100 |
| 09:48 AM | $12.53 | Down $ -0.02 | $12.61 | $12.53 | 4,100 |
| 09:48 AM | $12.53 | Up $0.00 | $12.61 | $12.53 | 0 |
| 09:47 AM | $12.55 | Up $0.00 | $12.56 | $12.25 | 6,900 |
| 09:46 AM | $12.55 | Up $0.02 | $12.55 | $12.55 | 100 |
| 09:45 AM | $12.53 | Up $0.03 | $12.53 | $12.53 | 100 |
| 09:44 AM | $12.50 | Up $0.53 | $12.50 | $12.25 | 700 |
| 09:43 AM | $11.97 | Down $ -0.29 | $12.26 | $11.97 | 700 |
| 09:42 AM | $12.26 | Up $0.23 | $12.26 | $12.26 | 100 |
| 09:41 AM | $12.03 | Up $0.10 | $12.03 | $11.96 | 1,000 |
| 09:40 AM | $11.93 | Down $ -0.07 | $12.00 | $11.93 | 1,400 |
| 09:38 AM | $12.00 | Up $0.00 | $12.00 | $11.95 | 200 |
| 09:38 AM | $12.00 | Up $0.00 | $12.00 | $11.95 | 0 |
| 09:36 AM | $12.00 | Up $0.18 | $12.00 | $12.00 | 300 |
| 09:36 AM | $12.00 | Up $0.00 | $12.00 | $12.00 | 0 |
| 09:35 AM | $11.82 | Down $ -0.58 | $12.00 | $11.82 | 400 |
| 09:34 AM | $12.40 | Down $ -0.05 | $12.40 | $12.40 | 100 |
| 09:33 AM | $12.45 | Up $0.00 | $12.46 | $12.45 | 400 |
| 09:32 AM | $12.45 | Up $0.45 | $12.46 | $12.40 | 3,900 |
| 09:30 AM | $12.00 | Up $0.20 | $12.01 | $11.90 | 6,100 |
| 09:30 AM | $12.00 | Up $0.00 | $12.01 | $11.90 | 0 |
| Previous close | $11.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $8.30 | $10.34 | $10.34 | $7.40 | 84,200 |
| 20/08/2026 | $11.80 | $7.61 | $15.57 | $7.36 | 214,400 |
| 19/08/2026 | $5.91 | $5.84 | $5.91 | $5.78 | 7,500 |
| 18/08/2026 | $5.94 | $5.58 | $5.97 | $5.55 | 9,400 |
| 17/08/2026 | $5.58 | $5.78 | $5.78 | $5.56 | 11,800 |
| 14/08/2026 | $5.70 | $5.32 | $5.75 | $5.32 | 10,700 |
| 13/08/2026 | $5.23 | $5.18 | $5.24 | $5.18 | 900 |
| 12/08/2026 | $5.08 | $4.98 | $5.10 | $4.98 | 2,400 |
| 11/08/2026 | $5.08 | $5.00 | $5.10 | $5.00 | 6,100 |
| 10/08/2026 | $5.05 | $5.07 | $5.07 | $4.99 | 5,400 |
| 07/08/2026 | $5.10 | $5.11 | $5.26 | $4.92 | 11,400 |
| 06/08/2026 | $4.97 | $4.93 | $4.97 | $4.93 | 900 |
| 05/08/2026 | $5.00 | $4.95 | $5.00 | $4.94 | 7,600 |
| 04/08/2026 | $4.76 | $5.03 | $5.16 | $4.76 | 9,700 |
| 31/07/2026 | $4.70 | $5.02 | $5.02 | $4.68 | 27,100 |
| 30/07/2026 | $5.10 | $5.34 | $5.34 | $5.10 | 24,100 |
| 29/07/2026 | $5.78 | $5.89 | $5.91 | $5.78 | 7,800 |
| 28/07/2026 | $5.93 | $5.94 | $5.98 | $5.93 | 2,300 |
| 27/07/2026 | $5.95 | $5.96 | $5.98 | $5.94 | 2,000 |
| 24/07/2026 | $6.00 | $5.80 | $6.00 | $5.80 | 3,000 |
| 23/07/2026 | $5.86 | $6.00 | $6.00 | $5.84 | 6,400 |
| 22/07/2026 | $5.99 | $6.07 | $6.25 | $5.97 | 17,900 |
| 21/07/2026 | $6.62 | $6.61 | $6.64 | $6.56 | 6,000 |
| 20/07/2026 | $6.43 | $6.43 | $6.60 | $6.35 | 7,400 |
| 17/07/2026 | $6.98 | $7.11 | $7.12 | $6.98 | 7,100 |
| 16/07/2026 | $7.44 | $7.90 | $7.90 | $7.15 | 19,400 |
| 15/07/2026 | $7.99 | $8.05 | $8.11 | $7.81 | 3,700 |
| 14/07/2026 | $8.02 | $8.10 | $8.11 | $7.90 | 7,000 |
| 13/07/2026 | $7.65 | $8.16 | $8.35 | $7.50 | 16,400 |
| 10/07/2026 | $9.00 | $8.55 | $9.00 | $8.55 | 640,000 |
Graphs are not available, please refer to the detailed table