Find a quote
BLACKBERRY LIMITED
5.18 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $5.18
- Opening $5.65
- Today High $5.65
- Today Low $5.11
- Price Bid $5.18
- Price Ask $5.18
- 52 Weeks High $8.86
- 52 Weeks Low $3.99
- Size Bid 10
- Size Ask 367
- Volume 13,778,540
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 4,473,400 |
| 03:59 PM | $5.19 | Down $ -0.01 | $5.20 | $5.18 | 269,800 |
| 03:58 PM | $5.20 | Up $0.03 | $5.20 | $5.17 | 123,000 |
| 03:57 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 18,200 |
| 03:56 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 37,700 |
| 03:55 PM | $5.16 | Down $0.00 | $5.16 | $5.15 | 5,200 |
| 03:54 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 1,900 |
| 03:53 PM | $5.16 | Down $0.00 | $5.17 | $5.15 | 90,100 |
| 03:52 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 30,500 |
| 03:51 PM | $5.16 | Up $0.01 | $5.17 | $5.15 | 79,500 |
| 03:50 PM | $5.15 | Down $ -0.02 | $5.17 | $5.13 | 136,100 |
| 03:49 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 17,900 |
| 03:48 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 40,600 |
| 03:47 PM | $5.18 | Down $0.00 | $5.18 | $5.17 | 4,400 |
| 03:46 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 19,400 |
| 03:45 PM | $5.17 | Up $0.01 | $5.17 | $5.17 | 4,200 |
| 03:44 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 26,800 |
| 03:43 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 1,400 |
| 03:42 PM | $5.16 | Up $0.01 | $5.16 | $5.15 | 5,100 |
| 03:41 PM | $5.15 | Up $0.00 | $5.15 | $5.15 | 10,500 |
| 03:40 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 7,000 |
| 03:39 PM | $5.14 | Down $ -0.01 | $5.16 | $5.14 | 26,600 |
| 03:38 PM | $5.15 | Down $ -0.01 | $5.16 | $5.15 | 5,100 |
| 03:37 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 2,700 |
| 03:36 PM | $5.16 | Up $0.01 | $5.16 | $5.14 | 19,400 |
| 03:35 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 10,500 |
| 03:34 PM | $5.15 | Up $0.00 | $5.15 | $5.15 | 11,900 |
| 03:33 PM | $5.15 | Down $ -0.01 | $5.16 | $5.15 | 26,500 |
| 03:32 PM | $5.17 | Down $0.00 | $5.17 | $5.16 | 6,100 |
| 03:31 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 1,600 |
| 03:30 PM | $5.17 | Up $0.03 | $5.17 | $5.14 | 28,100 |
| 03:29 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 3,800 |
| 03:28 PM | $5.14 | Down $ -0.01 | $5.15 | $5.14 | 4,200 |
| 03:27 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 7,100 |
| 03:26 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 3,000 |
| 03:25 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 7,400 |
| 03:24 PM | $5.14 | Up $0.01 | $5.14 | $5.14 | 8,400 |
| 03:23 PM | $5.13 | Down $ -0.01 | $5.15 | $5.13 | 13,100 |
| 03:22 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,100 |
| 03:21 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,000 |
| 03:20 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 7,200 |
| 03:19 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 8,000 |
| 03:18 PM | $5.14 | Down $ -0.01 | $5.15 | $5.14 | 19,200 |
| 03:17 PM | $5.15 | Up $0.00 | $5.15 | $5.15 | 11,800 |
| 03:16 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 2,700 |
| 03:15 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 3,300 |
| 03:14 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,900 |
| 03:13 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 1,100 |
| 03:12 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 19,000 |
| 03:11 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 100 |
| 03:10 PM | $5.14 | Down $0.00 | $5.14 | $5.13 | 2,100 |
| 03:09 PM | $5.14 | Up $0.00 | $5.14 | $5.13 | 6,600 |
| 03:08 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 300 |
| 03:07 PM | $5.14 | Down $0.00 | $5.14 | $5.14 | 1,100 |
| 03:06 PM | $5.14 | Down $0.00 | $5.15 | $5.14 | 8,800 |
| 03:05 PM | $5.15 | Up $0.00 | $5.15 | $5.14 | 6,200 |
| 03:04 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 3,500 |
| 03:03 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 9,600 |
| 03:02 PM | $5.14 | Up $0.01 | $5.14 | $5.14 | 1,700 |
| 03:01 PM | $5.13 | Down $ -0.02 | $5.16 | $5.13 | 10,700 |
| 03:00 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 4,700 |
| 02:59 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 6,900 |
| 02:58 PM | $5.14 | Down $ -0.01 | $5.15 | $5.13 | 13,600 |
| 02:57 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 8,900 |
| 02:56 PM | $5.15 | Down $0.00 | $5.16 | $5.15 | 4,300 |
| 02:55 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 6,600 |
| 02:54 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 7,700 |
| 02:53 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 7,600 |
| 02:52 PM | $5.15 | Up $0.02 | $5.15 | $5.13 | 15,700 |
| 02:51 PM | $5.13 | Up $0.00 | $5.14 | $5.13 | 3,600 |
| 02:50 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 2,400 |
| 02:49 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 10,400 |
| 02:48 PM | $5.13 | Down $ -0.01 | $5.14 | $5.13 | 8,800 |
| 02:47 PM | $5.14 | Up $0.01 | $5.14 | $5.12 | 12,100 |
| 02:46 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 8,600 |
| 02:45 PM | $5.13 | Down $0.00 | $5.13 | $5.13 | 17,500 |
| 02:44 PM | $5.13 | Up $0.02 | $5.14 | $5.11 | 43,300 |
| 02:43 PM | $5.11 | Down $ -0.01 | $5.11 | $5.11 | 10,200 |
| 02:42 PM | $5.12 | Up $0.00 | $5.12 | $5.12 | 34,400 |
| 02:41 PM | $5.12 | Down $0.00 | $5.12 | $5.12 | 7,200 |
| 02:40 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 3,400 |
| 02:39 PM | $5.12 | Down $0.00 | $5.12 | $5.12 | 3,100 |
| 02:38 PM | $5.13 | Down $0.00 | $5.13 | $5.12 | 4,000 |
| 02:37 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 1,100 |
| 02:36 PM | $5.13 | Up $0.00 | $5.14 | $5.12 | 14,900 |
| 02:35 PM | $5.13 | Up $0.01 | $5.13 | $5.13 | 2,200 |
| 02:34 PM | $5.12 | Down $ -0.01 | $5.14 | $5.12 | 33,400 |
| 02:33 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 5,000 |
| 02:32 PM | $5.13 | Up $0.00 | $5.14 | $5.12 | 38,000 |
| 02:31 PM | $5.13 | Down $ -0.01 | $5.14 | $5.13 | 11,100 |
| 02:30 PM | $5.14 | Down $ -0.01 | $5.16 | $5.14 | 15,200 |
| 02:29 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 10,700 |
| 02:28 PM | $5.15 | Down $0.00 | $5.16 | $5.15 | 22,700 |
| 02:27 PM | $5.16 | Down $0.00 | $5.17 | $5.16 | 3,600 |
| 02:26 PM | $5.16 | Down $ -0.02 | $5.18 | $5.16 | 15,700 |
| 02:25 PM | $5.18 | Down $ -0.02 | $5.20 | $5.18 | 11,000 |
| 02:24 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 600 |
| 02:23 PM | $5.20 | Up $0.02 | $5.20 | $5.18 | 13,400 |
| 02:22 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,200 |
| 02:21 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,400 |
| 02:20 PM | $5.18 | Up $0.00 | $5.19 | $5.17 | 16,400 |
| 02:19 PM | $5.18 | Up $0.01 | $5.19 | $5.17 | 21,500 |
| 02:18 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 900 |
| 02:17 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 2,700 |
| 02:16 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 3,200 |
| 02:15 PM | $5.18 | Up $0.00 | $5.19 | $5.17 | 23,200 |
| 02:14 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 1,200 |
| 02:13 PM | $5.18 | Down $ -0.01 | $5.18 | $5.18 | 5,300 |
| 02:12 PM | $5.19 | Up $0.01 | $5.19 | $5.18 | 18,600 |
| 02:11 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 11,200 |
| 02:10 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 10,000 |
| 02:09 PM | $5.18 | Up $0.03 | $5.18 | $5.14 | 31,900 |
| 02:08 PM | $5.15 | Down $ -0.01 | $5.15 | $5.14 | 4,900 |
| 02:07 PM | $5.15 | Up $0.00 | $5.15 | $5.15 | 700 |
| 02:06 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 3,400 |
| 02:05 PM | $5.14 | Down $0.00 | $5.15 | $5.14 | 21,300 |
| 02:04 PM | $5.15 | Down $ -0.01 | $5.15 | $5.14 | 6,400 |
| 02:03 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 6,000 |
| 02:02 PM | $5.14 | Down $ -0.03 | $5.17 | $5.14 | 29,100 |
| 02:01 PM | $5.17 | Up $0.00 | $5.17 | $5.15 | 19,700 |
| 02:00 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 23,800 |
| 01:59 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 4,200 |
| 01:58 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 22,700 |
| 01:57 PM | $5.16 | Down $0.00 | $5.17 | $5.16 | 5,300 |
| 01:56 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 3,000 |
| 01:55 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 12,100 |
| 01:54 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 12,600 |
| 01:53 PM | $5.16 | Up $0.00 | $5.17 | $5.16 | 36,300 |
| 01:52 PM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 5,500 |
| 01:51 PM | $5.17 | Up $0.01 | $5.17 | $5.15 | 32,300 |
| 01:50 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 17,400 |
| 01:49 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 10,300 |
| 01:48 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 11,000 |
| 01:47 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 3,200 |
| 01:46 PM | $5.16 | Up $0.00 | $5.16 | $5.14 | 20,300 |
| 01:45 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 12,000 |
| 01:44 PM | $5.16 | Up $0.01 | $5.17 | $5.15 | 20,000 |
| 01:43 PM | $5.15 | Up $0.00 | $5.16 | $5.14 | 47,200 |
| 01:42 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 4,700 |
| 01:41 PM | $5.14 | Up $0.00 | $5.15 | $5.13 | 32,200 |
| 01:40 PM | $5.14 | Down $ -0.02 | $5.16 | $5.14 | 95,300 |
| 01:39 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 4,900 |
| 01:38 PM | $5.15 | Down $0.00 | $5.16 | $5.15 | 4,600 |
| 01:37 PM | $5.16 | Down $0.00 | $5.17 | $5.15 | 17,800 |
| 01:36 PM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 47,900 |
| 01:35 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 6,700 |
| 01:34 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 32,000 |
| 01:33 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 37,100 |
| 01:32 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 21,500 |
| 01:31 PM | $5.18 | Down $0.00 | $5.18 | $5.17 | 10,700 |
| 01:30 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 15,600 |
| 01:29 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 8,200 |
| 01:28 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 19,600 |
| 01:27 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 2,300 |
| 01:26 PM | $5.17 | Down $ -0.01 | $5.19 | $5.16 | 87,700 |
| 01:25 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 5,800 |
| 01:24 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 3,600 |
| 01:23 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 26,300 |
| 01:22 PM | $5.19 | Up $0.01 | $5.20 | $5.18 | 31,700 |
| 01:21 PM | $5.18 | Down $ -0.02 | $5.19 | $5.18 | 41,900 |
| 01:20 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 5,600 |
| 01:19 PM | $5.20 | Down $ -0.01 | $5.21 | $5.19 | 108,700 |
| 01:18 PM | $5.21 | Down $0.00 | $5.22 | $5.21 | 11,100 |
| 01:17 PM | $5.22 | Down $ -0.02 | $5.24 | $5.22 | 39,000 |
| 01:16 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 8,000 |
| 01:15 PM | $5.24 | Down $ -0.01 | $5.26 | $5.24 | 22,700 |
| 01:14 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 3,900 |
| 01:13 PM | $5.26 | Down $0.00 | $5.26 | $5.25 | 2,300 |
| 01:12 PM | $5.26 | Up $0.01 | $5.26 | $5.25 | 2,100 |
| 01:11 PM | $5.25 | Down $0.00 | $5.25 | $5.25 | 4,000 |
| 01:10 PM | $5.26 | Up $0.00 | $5.26 | $5.25 | 6,900 |
| 01:09 PM | $5.25 | Down $ -0.01 | $5.26 | $5.25 | 6,500 |
| 01:08 PM | $5.26 | Up $0.01 | $5.26 | $5.25 | 3,600 |
| 01:07 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 12,900 |
| 01:06 PM | $5.24 | Down $ -0.02 | $5.27 | $5.24 | 142,900 |
| 01:05 PM | $5.27 | Down $ -0.02 | $5.28 | $5.27 | 24,000 |
| 01:04 PM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 51,100 |
| 01:03 PM | $5.29 | Up $0.00 | $5.29 | $5.29 | 7,500 |
| 01:02 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 32,400 |
| 01:01 PM | $5.30 | Down $ -0.01 | $5.31 | $5.30 | 8,600 |
| 01:00 PM | $5.31 | Up $0.01 | $5.31 | $5.30 | 17,100 |
| 12:59 PM | $5.30 | Down $ -0.02 | $5.32 | $5.30 | 7,900 |
| 12:58 PM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 3,000 |
| 12:57 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 4,900 |
| 12:56 PM | $5.33 | Up $0.00 | $5.34 | $5.32 | 5,900 |
| 12:55 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 400 |
| 12:54 PM | $5.33 | Up $0.04 | $5.34 | $5.29 | 32,800 |
| 12:53 PM | $5.29 | Up $0.00 | $5.30 | $5.29 | 8,200 |
| 12:52 PM | $5.29 | Down $0.00 | $5.30 | $5.29 | 16,000 |
| 12:51 PM | $5.30 | Down $0.00 | $5.30 | $5.29 | 20,900 |
| 12:50 PM | $5.30 | Up $0.00 | $5.30 | $5.30 | 500 |
| 12:49 PM | $5.30 | Up $0.00 | $5.30 | $5.30 | 7,700 |
| 12:48 PM | $5.30 | Up $0.01 | $5.30 | $5.29 | 6,000 |
| 12:47 PM | $5.29 | Down $ -0.01 | $5.30 | $5.29 | 6,700 |
| 12:46 PM | $5.30 | Up $0.00 | $5.30 | $5.29 | 9,500 |
| 12:45 PM | $5.30 | Down $ -0.01 | $5.31 | $5.30 | 92,100 |
| 12:44 PM | $5.31 | Up $0.00 | $5.31 | $5.31 | 1,500 |
| 12:43 PM | $5.31 | Down $ -0.01 | $5.32 | $5.30 | 20,700 |
| 12:42 PM | $5.32 | Up $0.00 | $5.32 | $5.32 | 2,700 |
| 12:41 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 3,500 |
| 12:40 PM | $5.32 | Up $0.00 | $5.32 | $5.32 | 4,500 |
| 12:39 PM | $5.32 | Down $0.00 | $5.33 | $5.32 | 27,500 |
| 12:38 PM | $5.33 | Up $0.00 | $5.33 | $5.32 | 2,200 |
| 12:37 PM | $5.33 | Down $0.00 | $5.34 | $5.32 | 3,600 |
| 12:36 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 2,700 |
| 12:35 PM | $5.33 | Up $0.00 | $5.33 | $5.32 | 6,400 |
| 12:34 PM | $5.33 | Up $0.00 | $5.34 | $5.33 | 9,600 |
| 12:33 PM | $5.33 | Up $0.00 | $5.33 | $5.31 | 31,200 |
| 12:32 PM | $5.33 | Up $0.00 | $5.33 | $5.32 | 6,600 |
| 12:31 PM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 11,700 |
| 12:30 PM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 5,900 |
| 12:29 PM | $5.35 | Down $ -0.02 | $5.37 | $5.35 | 40,100 |
| 12:28 PM | $5.37 | Down $ -0.06 | $5.42 | $5.37 | 46,200 |
| 12:27 PM | $5.43 | Up $0.01 | $5.43 | $5.42 | 26,400 |
| 12:26 PM | $5.41 | Up $0.00 | $5.42 | $5.41 | 8,000 |
| 12:25 PM | $5.41 | Down $ -0.01 | $5.42 | $5.41 | 5,400 |
| 12:24 PM | $5.42 | Up $0.02 | $5.42 | $5.40 | 49,600 |
| 12:23 PM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 20,600 |
| 12:22 PM | $5.41 | Up $0.02 | $5.41 | $5.39 | 18,000 |
| 12:21 PM | $5.39 | Up $0.01 | $5.39 | $5.38 | 2,100 |
| 12:20 PM | $5.38 | Up $0.00 | $5.39 | $5.38 | 12,100 |
| 12:19 PM | $5.38 | Down $ -0.03 | $5.41 | $5.38 | 48,100 |
| 12:18 PM | $5.41 | Up $0.01 | $5.41 | $5.40 | 10,000 |
| 12:17 PM | $5.40 | Up $0.02 | $5.40 | $5.38 | 21,100 |
| 12:16 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 4,700 |
| 12:15 PM | $5.39 | Up $0.01 | $5.39 | $5.38 | 7,800 |
| 12:14 PM | $5.37 | Up $0.00 | $5.38 | $5.36 | 36,800 |
| 12:13 PM | $5.37 | Down $ -0.02 | $5.39 | $5.37 | 35,300 |
| 12:12 PM | $5.39 | Up $0.00 | $5.40 | $5.38 | 4,800 |
| 12:11 PM | $5.39 | Up $0.01 | $5.39 | $5.38 | 3,900 |
| 12:10 PM | $5.38 | Down $0.00 | $5.41 | $5.38 | 95,000 |
| 12:09 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 15,100 |
| 12:08 PM | $5.38 | Up $0.03 | $5.38 | $5.36 | 38,000 |
| 12:07 PM | $5.35 | Up $0.01 | $5.36 | $5.35 | 4,100 |
| 12:06 PM | $5.34 | Up $0.00 | $5.34 | $5.33 | 12,600 |
| 12:05 PM | $5.34 | Down $ -0.03 | $5.36 | $5.34 | 31,000 |
| 12:04 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 2,600 |
| 12:03 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 10,000 |
| 12:02 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 3,200 |
| 12:01 PM | $5.35 | Up $0.01 | $5.35 | $5.34 | 2,600 |
| 12:00 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 17,500 |
| 11:59 AM | $5.34 | Up $0.00 | $5.36 | $5.34 | 12,300 |
| 11:58 AM | $5.34 | Up $0.00 | $5.35 | $5.34 | 10,100 |
| 11:57 AM | $5.34 | Up $0.01 | $5.34 | $5.33 | 6,000 |
| 11:56 AM | $5.33 | Down $ -0.02 | $5.34 | $5.33 | 40,100 |
| 11:55 AM | $5.35 | Up $0.02 | $5.35 | $5.32 | 19,400 |
| 11:54 AM | $5.33 | Up $0.01 | $5.34 | $5.32 | 56,000 |
| 11:53 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 22,200 |
| 11:52 AM | $5.32 | Up $0.01 | $5.32 | $5.31 | 10,700 |
| 11:51 AM | $5.31 | Up $0.02 | $5.31 | $5.28 | 59,300 |
| 11:50 AM | $5.29 | Up $0.01 | $5.29 | $5.28 | 32,000 |
| 11:49 AM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 27,200 |
| 11:48 AM | $5.29 | Up $0.01 | $5.29 | $5.28 | 5,000 |
| 11:47 AM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 9,200 |
| 11:46 AM | $5.29 | Up $0.01 | $5.29 | $5.27 | 9,500 |
| 11:45 AM | $5.28 | Down $0.00 | $5.29 | $5.28 | 8,500 |
| 11:44 AM | $5.28 | Down $0.00 | $5.28 | $5.28 | 32,200 |
| 11:43 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 8,900 |
| 11:42 AM | $5.28 | Up $0.02 | $5.29 | $5.26 | 22,600 |
| 11:41 AM | $5.27 | Up $0.00 | $5.27 | $5.26 | 27,800 |
| 11:40 AM | $5.27 | Down $0.00 | $5.28 | $5.26 | 8,500 |
| 11:39 AM | $5.27 | Down $ -0.02 | $5.28 | $5.27 | 37,600 |
| 11:38 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 104,300 |
| 11:37 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 18,500 |
| 11:36 AM | $5.29 | Down $ -0.02 | $5.31 | $5.29 | 35,100 |
| 11:35 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 28,100 |
| 11:34 AM | $5.31 | Down $ -0.01 | $5.32 | $5.31 | 23,600 |
| 11:33 AM | $5.32 | Up $0.01 | $5.33 | $5.32 | 2,200 |
| 11:32 AM | $5.31 | Up $0.02 | $5.32 | $5.28 | 153,900 |
| 11:31 AM | $5.29 | Down $ -0.03 | $5.32 | $5.29 | 195,300 |
| 11:30 AM | $5.32 | Up $0.00 | $5.33 | $5.32 | 23,300 |
| 11:29 AM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 12,000 |
| 11:28 AM | $5.33 | Up $0.01 | $5.33 | $5.33 | 5,400 |
| 11:27 AM | $5.32 | Down $ -0.01 | $5.33 | $5.32 | 17,900 |
| 11:26 AM | $5.33 | Up $0.01 | $5.34 | $5.33 | 11,400 |
| 11:25 AM | $5.32 | Up $0.00 | $5.34 | $5.32 | 15,700 |
| 11:24 AM | $5.32 | Up $0.00 | $5.33 | $5.30 | 38,100 |
| 11:23 AM | $5.32 | Down $0.00 | $5.33 | $5.32 | 25,900 |
| 11:22 AM | $5.33 | Down $ -0.02 | $5.36 | $5.33 | 56,300 |
| 11:21 AM | $5.35 | Down $ -0.02 | $5.37 | $5.35 | 122,300 |
| 11:20 AM | $5.36 | Down $0.00 | $5.37 | $5.35 | 45,900 |
| 11:19 AM | $5.37 | Down $ -0.01 | $5.38 | $5.36 | 25,200 |
| 11:18 AM | $5.38 | Up $0.00 | $5.39 | $5.38 | 29,900 |
| 11:17 AM | $5.38 | Down $ -0.03 | $5.42 | $5.38 | 23,000 |
| 11:16 AM | $5.41 | Down $ -0.01 | $5.42 | $5.40 | 73,200 |
| 11:15 AM | $5.42 | Up $0.00 | $5.43 | $5.42 | 11,200 |
| 11:14 AM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 18,800 |
| 11:13 AM | $5.43 | Down $ -0.04 | $5.46 | $5.43 | 14,100 |
| 11:12 AM | $5.47 | Up $0.01 | $5.48 | $5.46 | 20,600 |
| 11:11 AM | $5.46 | Up $0.00 | $5.46 | $5.45 | 3,000 |
| 11:10 AM | $5.45 | Up $0.00 | $5.46 | $5.45 | 2,800 |
| 11:09 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 11,500 |
| 11:08 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 10,300 |
| 11:07 AM | $5.45 | Down $ -0.01 | $5.47 | $5.45 | 22,700 |
| 11:06 AM | $5.46 | Up $0.00 | $5.47 | $5.46 | 36,900 |
| 11:05 AM | $5.46 | Up $0.00 | $5.47 | $5.46 | 15,200 |
| 11:04 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 5,700 |
| 11:03 AM | $5.46 | Up $0.00 | $5.46 | $5.46 | 9,500 |
| 11:02 AM | $5.46 | Up $0.01 | $5.46 | $5.45 | 3,900 |
| 11:01 AM | $5.45 | Up $0.00 | $5.45 | $5.44 | 17,100 |
| 11:00 AM | $5.45 | Down $ -0.01 | $5.46 | $5.45 | 14,000 |
| 10:59 AM | $5.46 | Up $0.03 | $5.46 | $5.44 | 34,800 |
| 10:58 AM | $5.43 | Up $0.00 | $5.44 | $5.43 | 12,000 |
| 10:57 AM | $5.43 | Down $ -0.01 | $5.45 | $5.43 | 15,000 |
| 10:56 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 21,500 |
| 10:55 AM | $5.45 | Up $0.01 | $5.46 | $5.42 | 39,600 |
| 10:54 AM | $5.44 | Down $ -0.01 | $5.45 | $5.44 | 15,200 |
| 10:53 AM | $5.45 | Up $0.01 | $5.45 | $5.44 | 15,700 |
| 10:52 AM | $5.44 | Up $0.01 | $5.44 | $5.43 | 3,200 |
| 10:51 AM | $5.43 | Up $0.02 | $5.43 | $5.40 | 56,600 |
| 10:50 AM | $5.41 | Up $0.01 | $5.41 | $5.40 | 8,700 |
| 10:49 AM | $5.40 | Up $0.02 | $5.40 | $5.38 | 29,200 |
| 10:48 AM | $5.38 | Up $0.01 | $5.38 | $5.37 | 11,900 |
| 10:47 AM | $5.37 | Down $ -0.02 | $5.39 | $5.37 | 12,200 |
| 10:46 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 24,800 |
| 10:45 AM | $5.39 | Down $0.00 | $5.40 | $5.39 | 16,400 |
| 10:44 AM | $5.39 | Up $0.00 | $5.40 | $5.39 | 3,900 |
| 10:43 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 16,700 |
| 10:42 AM | $5.39 | Down $ -0.01 | $5.40 | $5.38 | 18,800 |
| 10:41 AM | $5.40 | Up $0.01 | $5.40 | $5.38 | 24,000 |
| 10:40 AM | $5.39 | Down $ -0.02 | $5.41 | $5.38 | 135,100 |
| 10:39 AM | $5.41 | Up $0.01 | $5.41 | $5.39 | 15,300 |
| 10:38 AM | $5.40 | Down $ -0.02 | $5.42 | $5.40 | 22,100 |
| 10:37 AM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 13,000 |
| 10:36 AM | $5.43 | Down $ -0.01 | $5.43 | $5.43 | 6,200 |
| 10:35 AM | $5.44 | Up $0.02 | $5.44 | $5.42 | 6,000 |
| 10:34 AM | $5.42 | Down $ -0.01 | $5.43 | $5.42 | 7,000 |
| 10:33 AM | $5.43 | Up $0.02 | $5.44 | $5.41 | 49,400 |
| 10:32 AM | $5.41 | Up $0.00 | $5.42 | $5.41 | 7,000 |
| 10:31 AM | $5.41 | Up $0.02 | $5.41 | $5.38 | 7,600 |
| 10:30 AM | $5.39 | Down $ -0.02 | $5.41 | $5.39 | 11,700 |
| 10:29 AM | $5.41 | Down $ -0.01 | $5.41 | $5.40 | 49,800 |
| 10:28 AM | $5.42 | Up $0.02 | $5.43 | $5.41 | 28,600 |
| 10:27 AM | $5.40 | Up $0.01 | $5.41 | $5.38 | 93,300 |
| 10:26 AM | $5.40 | Down $ -0.02 | $5.41 | $5.40 | 7,900 |
| 10:25 AM | $5.41 | Up $0.00 | $5.41 | $5.41 | 20,000 |
| 10:24 AM | $5.41 | Down $ -0.01 | $5.42 | $5.41 | 38,600 |
| 10:23 AM | $5.42 | Up $0.01 | $5.43 | $5.42 | 16,400 |
| 10:22 AM | $5.41 | Up $0.00 | $5.43 | $5.41 | 25,800 |
| 10:21 AM | $5.41 | Down $ -0.01 | $5.42 | $5.41 | 6,200 |
| 10:20 AM | $5.42 | Up $0.02 | $5.42 | $5.41 | 19,000 |
| 10:19 AM | $5.40 | Down $ -0.02 | $5.41 | $5.40 | 21,300 |
| 10:18 AM | $5.42 | Up $0.01 | $5.42 | $5.41 | 16,300 |
| 10:17 AM | $5.41 | Down $ -0.01 | $5.42 | $5.41 | 9,600 |
| 10:16 AM | $5.42 | Up $0.01 | $5.42 | $5.40 | 15,300 |
| 10:15 AM | $5.41 | Up $0.02 | $5.42 | $5.39 | 40,700 |
| 10:14 AM | $5.40 | Down $ -0.01 | $5.40 | $5.39 | 45,600 |
| 10:13 AM | $5.40 | Up $0.01 | $5.41 | $5.39 | 11,400 |
| 10:12 AM | $5.39 | Up $0.00 | $5.40 | $5.38 | 15,700 |
| 10:11 AM | $5.39 | Up $0.00 | $5.40 | $5.38 | 11,600 |
| 10:10 AM | $5.39 | Up $0.00 | $5.39 | $5.38 | 7,800 |
| 10:09 AM | $5.38 | Up $0.03 | $5.39 | $5.36 | 22,800 |
| 10:08 AM | $5.35 | Down $ -0.03 | $5.38 | $5.35 | 50,000 |
| 10:07 AM | $5.38 | Down $ -0.03 | $5.42 | $5.38 | 109,800 |
| 10:06 AM | $5.41 | Up $0.00 | $5.42 | $5.41 | 9,900 |
| 10:05 AM | $5.41 | Down $ -0.02 | $5.44 | $5.41 | 23,200 |
| 10:04 AM | $5.43 | Down $ -0.03 | $5.46 | $5.42 | 27,600 |
| 10:03 AM | $5.46 | Up $0.05 | $5.46 | $5.41 | 14,400 |
| 10:02 AM | $5.41 | Down $ -0.03 | $5.45 | $5.41 | 30,800 |
| 10:01 AM | $5.44 | Down $ -0.03 | $5.48 | $5.44 | 28,900 |
| 10:00 AM | $5.47 | Up $0.01 | $5.48 | $5.46 | 9,300 |
| 09:59 AM | $5.46 | Up $0.00 | $5.47 | $5.44 | 9,100 |
| 09:58 AM | $5.46 | Down $0.00 | $5.47 | $5.44 | 9,200 |
| 09:57 AM | $5.47 | Up $0.00 | $5.47 | $5.44 | 32,100 |
| 09:56 AM | $5.46 | Down $ -0.02 | $5.49 | $5.46 | 62,700 |
| 09:55 AM | $5.48 | Up $0.04 | $5.49 | $5.44 | 31,600 |
| 09:54 AM | $5.44 | Up $0.01 | $5.46 | $5.42 | 36,400 |
| 09:53 AM | $5.43 | Up $0.02 | $5.43 | $5.41 | 22,800 |
| 09:52 AM | $5.41 | Up $0.02 | $5.43 | $5.39 | 23,800 |
| 09:51 AM | $5.40 | Up $0.05 | $5.40 | $5.32 | 22,900 |
| 09:50 AM | $5.34 | Down $ -0.02 | $5.36 | $5.32 | 69,200 |
| 09:49 AM | $5.36 | Down $ -0.04 | $5.39 | $5.35 | 107,300 |
| 09:48 AM | $5.40 | Down $ -0.01 | $5.41 | $5.38 | 59,600 |
| 09:47 AM | $5.41 | Down $ -0.01 | $5.42 | $5.40 | 16,400 |
| 09:46 AM | $5.43 | Down $ -0.02 | $5.46 | $5.43 | 32,900 |
| 09:45 AM | $5.44 | Down $ -0.01 | $5.46 | $5.43 | 27,900 |
| 09:44 AM | $5.45 | Up $0.06 | $5.45 | $5.39 | 19,200 |
| 09:43 AM | $5.40 | Up $0.00 | $5.41 | $5.37 | 43,600 |
| 09:42 AM | $5.39 | Up $0.05 | $5.41 | $5.32 | 19,900 |
| 09:41 AM | $5.34 | Down $ -0.04 | $5.39 | $5.34 | 78,200 |
| 09:40 AM | $5.38 | Down $ -0.05 | $5.42 | $5.37 | 57,400 |
| 09:39 AM | $5.43 | Up $0.03 | $5.43 | $5.39 | 29,900 |
| 09:38 AM | $5.40 | Down $ -0.04 | $5.46 | $5.36 | 43,800 |
| 09:37 AM | $5.44 | Up $0.12 | $5.46 | $5.33 | 39,300 |
| 09:36 AM | $5.32 | Down $ -0.06 | $5.37 | $5.31 | 75,800 |
| 09:35 AM | $5.38 | Down $ -0.01 | $5.40 | $5.33 | 88,200 |
| 09:34 AM | $5.39 | Up $0.06 | $5.41 | $5.32 | 36,400 |
| 09:33 AM | $5.33 | Down $ -0.14 | $5.50 | $5.33 | 94,200 |
| 09:32 AM | $5.47 | Up $0.07 | $5.50 | $5.37 | 43,700 |
| 09:31 AM | $5.40 | Down $ -0.06 | $5.52 | $5.36 | 59,800 |
| 09:30 AM | $5.46 | Down $ -0.57 | $5.65 | $5.36 | 421,600 |
| Previous close | $6.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $5.18 | $5.35 | $5.43 | $5.11 | 8,772,700 |
| 18/12/2025 | $6.03 | $6.03 | $6.06 | $5.90 | 2,142,200 |
| 17/12/2025 | $5.89 | $5.92 | $5.95 | $5.79 | 2,075,200 |
| 16/12/2025 | $6.04 | $6.06 | $6.08 | $5.98 | 866,800 |
| 15/12/2025 | $5.86 | $5.93 | $5.99 | $5.86 | 792,200 |
| 12/12/2025 | $5.90 | $5.79 | $5.92 | $5.79 | 795,700 |
| 11/12/2025 | $6.00 | $5.99 | $6.01 | $5.95 | 726,700 |
| 10/12/2025 | $6.06 | $6.13 | $6.13 | $6.01 | 783,600 |
| 09/12/2025 | $6.12 | $6.10 | $6.14 | $6.07 | 1,088,800 |
| 08/12/2025 | $6.11 | $6.03 | $6.12 | $6.02 | 574,100 |
| 05/12/2025 | $5.97 | $5.99 | $6.03 | $5.96 | 623,300 |
| 04/12/2025 | $5.93 | $5.83 | $5.94 | $5.81 | 676,500 |
| 03/12/2025 | $5.81 | $5.72 | $5.82 | $5.72 | 888,300 |
| 02/12/2025 | $5.67 | $5.70 | $5.71 | $5.66 | 459,700 |
| 01/12/2025 | $5.57 | $5.60 | $5.63 | $5.56 | 699,100 |
| 28/11/2025 | $5.70 | $5.72 | $5.73 | $5.70 | 270,000 |
| 27/11/2025 | $5.71 | $5.72 | $5.73 | $5.70 | 146,400 |
| 26/11/2025 | $5.73 | $5.74 | $5.79 | $5.71 | 908,700 |
| 25/11/2025 | $5.65 | $5.76 | $5.77 | $5.61 | 947,700 |
| 24/11/2025 | $5.86 | $5.95 | $6.02 | $5.85 | 2,081,600 |
| 21/11/2025 | $5.89 | $5.88 | $5.92 | $5.87 | 859,800 |
| 20/11/2025 | $5.84 | $5.89 | $5.93 | $5.83 | 715,500 |
| 19/11/2025 | $5.94 | $5.94 | $5.98 | $5.89 | 693,700 |
| 18/11/2025 | $6.02 | $5.90 | $6.07 | $5.88 | 922,100 |
| 17/11/2025 | $5.85 | $5.96 | $5.97 | $5.82 | 1,356,700 |
| 14/11/2025 | $6.03 | $6.01 | $6.04 | $5.95 | 846,500 |
| 13/11/2025 | $6.10 | $6.15 | $6.15 | $6.01 | 1,315,000 |
| 12/11/2025 | $6.29 | $6.27 | $6.30 | $6.26 | 1,122,900 |
| 11/11/2025 | $6.38 | $6.40 | $6.44 | $6.36 | 814,800 |
| 10/11/2025 | $6.49 | $6.49 | $6.51 | $6.44 | 881,100 |
Graphs are not available, please refer to the detailed table