Find a quote
BLACKBERRY LIMITED
5.52 Up 0.00 (0.00 %)
Delayed : 2025/07/17 17:40:00
- Previous close $5.52
- Opening $5.57
- Today High $5.60
- Today Low $5.48
- Price Bid $5.51
- Price Ask $5.51
- 52 Weeks High $8.86
- 52 Weeks Low $2.89
- Size Bid 6
- Size Ask 10
- Volume 1,212,724
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 68,200 |
| 03:59 PM | $5.52 | Down $ -0.01 | $5.53 | $5.51 | 14,900 |
| 03:58 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 1,300 |
| 03:57 PM | $5.53 | Down $0.00 | $5.53 | $5.52 | 3,600 |
| 03:56 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 1,700 |
| 03:55 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 1,400 |
| 03:54 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 5,900 |
| 03:53 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 5,300 |
| 03:51 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 3,800 |
| 03:51 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 0 |
| 03:50 PM | $5.52 | Down $ -0.02 | $5.53 | $5.52 | 18,100 |
| 03:49 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 1,300 |
| 03:48 PM | $5.53 | Up $0.00 | $5.53 | $5.52 | 1,300 |
| 03:47 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 200 |
| 03:46 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 100 |
| 03:45 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 700 |
| 03:44 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 100 |
| 03:43 PM | $5.53 | Up $0.01 | $5.53 | $5.52 | 29,800 |
| 03:42 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 03:41 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 03:40 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 300 |
| 03:39 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 2,300 |
| 03:38 PM | $5.51 | Down $0.00 | $5.52 | $5.51 | 300 |
| 03:37 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 300 |
| 03:36 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 03:35 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,800 |
| 03:34 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 1,300 |
| 03:32 PM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 6,200 |
| 03:32 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 03:31 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 100 |
| 03:30 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 5,700 |
| 03:29 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 8,300 |
| 03:28 PM | $5.54 | Up $0.00 | $5.54 | $5.53 | 4,900 |
| 03:27 PM | $5.53 | Up $0.04 | $5.54 | $5.50 | 23,000 |
| 03:26 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 8,600 |
| 03:25 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,800 |
| 03:24 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 03:23 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 2,000 |
| 03:22 PM | $5.49 | Up $0.01 | $5.49 | $5.48 | 29,800 |
| 03:21 PM | $5.48 | Down $ -0.01 | $5.48 | $5.48 | 100 |
| 03:20 PM | $5.49 | Up $0.01 | $5.49 | $5.49 | 1,300 |
| 03:19 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 100 |
| 03:18 PM | $5.48 | Down $ -0.01 | $5.49 | $5.48 | 10,200 |
| 03:17 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 3,900 |
| 03:16 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 12,900 |
| 03:15 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 03:14 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 03:13 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 03:12 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 03:10 PM | $5.49 | Down $ -0.01 | $5.49 | $5.49 | 100 |
| 03:10 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 03:09 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 500 |
| 03:08 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 900 |
| 03:07 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 200 |
| 03:05 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 1,200 |
| 03:05 PM | $5.50 | Up $0.00 | $5.51 | $5.50 | 0 |
| 03:04 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 12,400 |
| 03:03 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 7,200 |
| 03:00 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 2,000 |
| 03:00 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 03:00 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 02:59 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 100 |
| 02:57 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 6,300 |
| 02:57 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 02:56 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 02:55 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 13,600 |
| 02:54 PM | $5.49 | Up $0.00 | $5.50 | $5.48 | 22,900 |
| 02:52 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 4,900 |
| 02:52 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 02:51 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 1,600 |
| 02:50 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 27,500 |
| 02:49 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 200 |
| 02:46 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,800 |
| 02:46 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 02:46 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 0 |
| 02:45 PM | $5.49 | Down $0.00 | $5.49 | $5.49 | 1,500 |
| 02:44 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 1,200 |
| 02:43 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 15,700 |
| 02:42 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 2,500 |
| 02:41 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 600 |
| 02:40 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 1,700 |
| 02:39 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 500 |
| 02:38 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 600 |
| 02:37 PM | $5.48 | Up $0.00 | $5.48 | $5.48 | 300 |
| 02:36 PM | $5.48 | Down $0.00 | $5.48 | $5.48 | 100 |
| 02:35 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 6,100 |
| 02:34 PM | $5.48 | Down $0.00 | $5.48 | $5.48 | 100 |
| 02:33 PM | $5.49 | Down $0.00 | $5.49 | $5.48 | 300 |
| 02:32 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 13,300 |
| 02:31 PM | $5.49 | Up $0.00 | $5.49 | $5.49 | 100 |
| 02:30 PM | $5.48 | Down $0.00 | $5.48 | $5.48 | 100 |
| 02:29 PM | $5.49 | Up $0.00 | $5.49 | $5.48 | 200 |
| 02:28 PM | $5.49 | Down $ -0.01 | $5.50 | $5.48 | 29,300 |
| 02:27 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 600 |
| 02:26 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 900 |
| 02:24 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 1,000 |
| 02:24 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 0 |
| 02:23 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 100 |
| 02:22 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 1,000 |
| 02:21 PM | $5.50 | Down $ -0.01 | $5.50 | $5.50 | 500 |
| 02:20 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 600 |
| 02:19 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 3,600 |
| 02:18 PM | $5.50 | Up $0.00 | $5.50 | $5.50 | 200 |
| 02:17 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 3,700 |
| 02:16 PM | $5.50 | Down $0.00 | $5.50 | $5.50 | 100 |
| 02:15 PM | $5.50 | Up $0.00 | $5.50 | $5.49 | 2,800 |
| 02:14 PM | $5.50 | Down $ -0.01 | $5.50 | $5.49 | 56,400 |
| 02:13 PM | $5.51 | Down $ -0.01 | $5.51 | $5.51 | 11,000 |
| 02:12 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 02:11 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 800 |
| 02:08 PM | $5.51 | Down $0.00 | $5.52 | $5.51 | 200 |
| 02:08 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 0 |
| 02:08 PM | $5.51 | Up $0.00 | $5.52 | $5.51 | 0 |
| 02:06 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 1,000 |
| 02:06 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 0 |
| 02:05 PM | $5.52 | Down $0.00 | $5.52 | $5.51 | 400 |
| 02:04 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 02:03 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 02:00 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 02:00 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 02:00 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:59 PM | $5.51 | Down $ -0.01 | $5.52 | $5.51 | 900 |
| 01:58 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 900 |
| 01:57 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 100 |
| 01:55 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:55 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:54 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:53 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,000 |
| 01:52 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:51 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 900 |
| 01:50 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:49 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 19,900 |
| 01:48 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:47 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:46 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 100 |
| 01:45 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:44 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 1,000 |
| 01:43 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 100 |
| 01:42 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 2,300 |
| 01:41 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:39 PM | $5.52 | Down $0.00 | $5.52 | $5.52 | 100 |
| 01:39 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:38 PM | $5.52 | Up $0.01 | $5.52 | $5.52 | 1,000 |
| 01:37 PM | $5.51 | Down $0.00 | $5.51 | $5.51 | 100 |
| 01:35 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 300 |
| 01:35 PM | $5.52 | Up $0.00 | $5.52 | $5.51 | 0 |
| 01:34 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,300 |
| 01:33 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 7,000 |
| 01:32 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 6,400 |
| 01:31 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 100 |
| 01:30 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 900 |
| 01:29 PM | $5.51 | Up $0.00 | $5.51 | $5.51 | 1,900 |
| 01:28 PM | $5.51 | Down $ -0.01 | $5.51 | $5.51 | 5,900 |
| 01:25 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 3,100 |
| 01:25 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:25 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 01:24 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 01:23 PM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 01:22 PM | $5.52 | Down $ -0.02 | $5.52 | $5.52 | 8,000 |
| 01:21 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 400 |
| 01:20 PM | $5.53 | Down $0.00 | $5.53 | $5.53 | 100 |
| 01:19 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 500 |
| 01:16 PM | $5.53 | Up $0.01 | $5.53 | $5.53 | 2,500 |
| 01:16 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 01:16 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 01:15 PM | $5.52 | Down $ -0.01 | $5.53 | $5.52 | 16,200 |
| 01:14 PM | $5.53 | Up $0.00 | $5.53 | $5.53 | 500 |
| 01:13 PM | $5.53 | Down $ -0.02 | $5.55 | $5.53 | 25,300 |
| 01:12 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 500 |
| 01:10 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 1,000 |
| 01:10 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:09 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 01:07 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 5,500 |
| 01:07 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 01:05 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:01 PM | $5.55 | Down $0.00 | $5.55 | $5.55 | 600 |
| 01:01 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:01 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:01 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 01:00 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 800 |
| 12:58 PM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 2,400 |
| 12:58 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 12:57 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 12:56 PM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 1,500 |
| 12:55 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 100 |
| 12:52 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 12:52 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:52 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:49 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 12:49 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:49 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:47 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 900 |
| 12:47 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:46 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 100 |
| 12:44 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 400 |
| 12:44 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:43 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 700 |
| 12:39 PM | $5.56 | Up $0.01 | $5.56 | $5.55 | 5,400 |
| 12:39 PM | $5.56 | Up $0.00 | $5.56 | $5.55 | 0 |
| 12:39 PM | $5.56 | Up $0.00 | $5.56 | $5.55 | 0 |
| 12:39 PM | $5.56 | Up $0.00 | $5.56 | $5.55 | 0 |
| 12:37 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 3,400 |
| 12:37 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 0 |
| 12:34 PM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 700 |
| 12:34 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 12:34 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 12:33 PM | $5.56 | Up $0.01 | $5.56 | $5.55 | 3,300 |
| 12:31 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 300 |
| 12:31 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 12:30 PM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 8,700 |
| 12:29 PM | $5.56 | Down $0.00 | $5.56 | $5.56 | 100 |
| 12:27 PM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 900 |
| 12:27 PM | $5.56 | Up $0.00 | $5.57 | $5.56 | 0 |
| 12:25 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 12:25 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 12:24 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 12:23 PM | $5.57 | Up $0.01 | $5.57 | $5.56 | 1,500 |
| 12:22 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 800 |
| 12:21 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 12:20 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 1,800 |
| 12:17 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 3,100 |
| 12:17 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 12:17 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 12:16 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 2,000 |
| 12:15 PM | $5.56 | Down $0.00 | $5.56 | $5.56 | 600 |
| 12:14 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 500 |
| 12:13 PM | $5.56 | Up $0.01 | $5.56 | $5.54 | 31,400 |
| 12:11 PM | $5.55 | Down $ -0.01 | $5.55 | $5.54 | 8,500 |
| 12:11 PM | $5.55 | Up $0.00 | $5.55 | $5.54 | 0 |
| 12:10 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 600 |
| 12:09 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 100 |
| 12:08 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 900 |
| 12:06 PM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 100 |
| 12:06 PM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 12:04 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 12:04 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 12:01 PM | $5.56 | Down $0.00 | $5.56 | $5.56 | 4,800 |
| 12:01 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 12:01 PM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 12:00 PM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 11,100 |
| 11:59 AM | $5.57 | Down $ -0.01 | $5.57 | $5.56 | 29,900 |
| 11:58 AM | $5.58 | Down $ -0.01 | $5.59 | $5.58 | 10,400 |
| 11:56 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 11:56 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:53 AM | $5.59 | Down $0.00 | $5.59 | $5.59 | 200 |
| 11:53 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:53 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:51 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 11:51 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:47 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 800 |
| 11:47 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:47 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:47 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:45 AM | $5.59 | Up $0.01 | $5.59 | $5.59 | 1,800 |
| 11:45 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:43 AM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 1,400 |
| 11:43 AM | $5.58 | Up $0.00 | $5.60 | $5.58 | 0 |
| 11:41 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 3,600 |
| 11:41 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:40 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,100 |
| 11:38 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 11:38 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:37 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 11:36 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 2,000 |
| 11:35 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,200 |
| 11:33 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 600 |
| 11:33 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:32 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 200 |
| 11:30 AM | $5.58 | Down $ -0.01 | $5.58 | $5.58 | 100 |
| 11:30 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:28 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 700 |
| 11:28 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:25 AM | $5.59 | Down $0.00 | $5.59 | $5.59 | 4,800 |
| 11:25 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:25 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:24 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 300 |
| 11:21 AM | $5.59 | Down $0.00 | $5.59 | $5.59 | 6,800 |
| 11:21 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:21 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:19 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 11:19 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 11:18 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 11:17 AM | $5.60 | Up $0.00 | $5.60 | $5.59 | 1,200 |
| 11:16 AM | $5.60 | Up $0.00 | $5.60 | $5.59 | 26,100 |
| 11:14 AM | $5.59 | Up $0.01 | $5.59 | $5.59 | 1,000 |
| 11:14 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:12 AM | $5.58 | Down $ -0.01 | $5.58 | $5.58 | 3,100 |
| 11:12 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:09 AM | $5.59 | Up $0.01 | $5.59 | $5.59 | 900 |
| 11:09 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:09 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 11:06 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 2,000 |
| 11:06 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:06 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:04 AM | $5.58 | Up $0.00 | $5.59 | $5.58 | 5,300 |
| 11:04 AM | $5.58 | Up $0.00 | $5.59 | $5.58 | 0 |
| 11:02 AM | $5.58 | Down $0.00 | $5.59 | $5.58 | 18,300 |
| 11:02 AM | $5.58 | Up $0.00 | $5.59 | $5.58 | 0 |
| 11:01 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 200 |
| 11:00 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 10,900 |
| 10:58 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 10:58 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:57 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 10:56 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 2,300 |
| 10:55 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,100 |
| 10:52 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 10:52 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:52 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:50 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 1,200 |
| 10:50 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:48 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 3,500 |
| 10:48 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:47 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 100 |
| 10:46 AM | $5.58 | Down $0.00 | $5.59 | $5.58 | 1,200 |
| 10:45 AM | $5.59 | Up $0.00 | $5.59 | $5.58 | 900 |
| 10:44 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 2,600 |
| 10:43 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 1,400 |
| 10:42 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 500 |
| 10:39 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 5,500 |
| 10:39 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:39 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:38 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,900 |
| 10:37 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,500 |
| 10:36 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 3,300 |
| 10:35 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 200 |
| 10:34 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 300 |
| 10:33 AM | $5.58 | Up $0.01 | $5.58 | $5.56 | 2,300 |
| 10:32 AM | $5.57 | Up $0.01 | $5.57 | $5.56 | 3,900 |
| 10:28 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 1,000 |
| 10:28 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:28 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:28 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:27 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 1,000 |
| 10:26 AM | $5.56 | Up $0.01 | $5.56 | $5.56 | 3,100 |
| 10:25 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 1,100 |
| 10:24 AM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 17,300 |
| 10:23 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 100 |
| 10:22 AM | $5.57 | Down $0.00 | $5.57 | $5.57 | 50,700 |
| 10:17 AM | $5.57 | Down $ -0.01 | $5.57 | $5.57 | 7,500 |
| 10:17 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:17 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:17 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:17 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:15 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 40,700 |
| 10:15 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:14 AM | $5.58 | Up $0.00 | $5.59 | $5.58 | 5,300 |
| 10:13 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 12,700 |
| 10:11 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 1,300 |
| 10:11 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 10:10 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 10:09 AM | $5.58 | Up $0.01 | $5.58 | $5.58 | 600 |
| 10:08 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 9,500 |
| 10:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 10:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:02 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 10:01 AM | $5.57 | Up $0.02 | $5.57 | $5.57 | 100 |
| 10:00 AM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 700 |
| 09:59 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 600 |
| 09:56 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 800 |
| 09:56 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 09:56 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 09:55 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 3,700 |
| 09:54 AM | $5.57 | Down $0.00 | $5.57 | $5.57 | 100 |
| 09:52 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 2,400 |
| 09:52 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 09:51 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 500 |
| 09:50 AM | $5.57 | Up $0.01 | $5.57 | $5.57 | 100 |
| 09:49 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 6,400 |
| 09:48 AM | $5.56 | Up $0.01 | $5.56 | $5.55 | 1,300 |
| 09:47 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 200 |
| 09:46 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 400 |
| 09:45 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,300 |
| 09:44 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 3,500 |
| 09:43 AM | $5.55 | Down $ -0.01 | $5.56 | $5.55 | 2,300 |
| 09:42 AM | $5.56 | Up $0.01 | $5.56 | $5.56 | 2,100 |
| 09:41 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,600 |
| 09:40 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 500 |
| 09:39 AM | $5.55 | Up $0.01 | $5.55 | $5.55 | 7,900 |
| 09:36 AM | $5.54 | Down $ -0.03 | $5.57 | $5.54 | 2,600 |
| 09:36 AM | $5.54 | Up $0.00 | $5.57 | $5.54 | 0 |
| 09:36 AM | $5.54 | Up $0.00 | $5.57 | $5.54 | 0 |
| 09:35 AM | $5.57 | Down $0.00 | $5.57 | $5.56 | 400 |
| 09:34 AM | $5.57 | Up $0.05 | $5.57 | $5.57 | 3,000 |
| Previous close | $5.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $5.52 | $5.56 | $5.57 | $5.48 | 794,400 |
| 16/07/2025 | $5.52 | $5.51 | $5.56 | $5.51 | 624,300 |
| 15/07/2025 | $5.59 | $5.61 | $5.67 | $5.59 | 844,000 |
| 14/07/2025 | $5.52 | $5.51 | $5.54 | $5.48 | 740,600 |
| 11/07/2025 | $5.52 | $5.58 | $5.62 | $5.50 | 816,100 |
| 10/07/2025 | $5.61 | $5.67 | $5.72 | $5.60 | 1,647,300 |
| 09/07/2025 | $5.67 | $5.72 | $5.73 | $5.66 | 871,900 |
| 08/07/2025 | $5.79 | $5.82 | $5.87 | $5.76 | 1,200,100 |
| 07/07/2025 | $5.90 | $5.85 | $5.90 | $5.82 | 1,229,600 |
| 04/07/2025 | $5.81 | $5.82 | $5.84 | $5.81 | 168,300 |
| 03/07/2025 | $5.84 | $5.93 | $5.94 | $5.80 | 1,265,500 |
| 02/07/2025 | $5.75 | $5.75 | $5.79 | $5.63 | 1,626,300 |
| 30/06/2025 | $6.26 | $6.27 | $6.29 | $6.13 | 1,947,900 |
| 27/06/2025 | $6.21 | $6.28 | $6.33 | $6.12 | 1,384,800 |
| 26/06/2025 | $6.45 | $6.38 | $6.56 | $6.35 | 1,652,700 |
| 25/06/2025 | $6.70 | $6.80 | $6.93 | $6.67 | 1,951,100 |
| 24/06/2025 | $5.93 | $6.04 | $6.08 | $5.93 | 906,800 |
| 23/06/2025 | $5.93 | $5.88 | $5.96 | $5.73 | 1,110,900 |
| 20/06/2025 | $5.82 | $5.87 | $5.89 | $5.80 | 2,253,100 |
| 19/06/2025 | $5.89 | $5.88 | $5.90 | $5.87 | 138,700 |
| 18/06/2025 | $5.91 | $5.92 | $5.96 | $5.83 | 1,235,800 |
| 17/06/2025 | $5.86 | $5.86 | $5.91 | $5.82 | 1,018,700 |
| 16/06/2025 | $5.91 | $5.68 | $5.91 | $5.66 | 1,604,500 |
| 13/06/2025 | $5.56 | $5.68 | $5.72 | $5.54 | 2,023,000 |
| 12/06/2025 | $5.71 | $5.69 | $5.75 | $5.69 | 755,800 |
| 11/06/2025 | $5.70 | $5.72 | $5.77 | $5.68 | 508,900 |
| 10/06/2025 | $5.67 | $5.70 | $5.70 | $5.64 | 521,900 |
| 09/06/2025 | $5.76 | $5.72 | $5.80 | $5.70 | 963,900 |
| 06/06/2025 | $5.66 | $5.66 | $5.68 | $5.63 | 345,200 |
| 05/06/2025 | $5.58 | $5.69 | $5.69 | $5.50 | 891,200 |
Graphs are not available, please refer to the detailed table