Find a quote
BLACKBERRY LIMITED
7.37 Up 0.74 (10.04 %)
Delayed : 2026/04/20 13:24:41
- Previous close $6.63
- Opening $6.70
- Today High $7.79
- Today Low $6.69
- Price Bid $7.36
- Price Ask $7.36
- 52 Weeks High $7.79
- 52 Weeks Low $4.21
- Size Bid 74
- Size Ask 3
- Volume 7,383,876
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:24 PM | $7.35 | Down $ -0.02 | $7.38 | $7.35 | 7,000 |
| 01:23 PM | $7.37 | Up $0.03 | $7.37 | $7.33 | 12,400 |
| 01:22 PM | $7.34 | Down $ -0.03 | $7.36 | $7.33 | 13,500 |
| 01:21 PM | $7.37 | Up $0.01 | $7.37 | $7.36 | 4,700 |
| 01:20 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 300 |
| 01:19 PM | $7.36 | Down $ -0.02 | $7.40 | $7.36 | 13,600 |
| 01:18 PM | $7.38 | Up $0.03 | $7.38 | $7.35 | 7,500 |
| 01:17 PM | $7.35 | Up $0.03 | $7.36 | $7.31 | 114,700 |
| 01:16 PM | $7.32 | Down $ -0.04 | $7.36 | $7.32 | 57,800 |
| 01:15 PM | $7.36 | Down $ -0.01 | $7.38 | $7.36 | 70,500 |
| 01:14 PM | $7.37 | Up $0.02 | $7.37 | $7.35 | 9,200 |
| 01:13 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 15,800 |
| 01:12 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 2,300 |
| 01:11 PM | $7.36 | Down $ -0.02 | $7.37 | $7.35 | 10,500 |
| 01:10 PM | $7.38 | Down $ -0.04 | $7.41 | $7.38 | 11,800 |
| 01:09 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 2,500 |
| 01:08 PM | $7.42 | Up $0.05 | $7.42 | $7.38 | 35,700 |
| 01:07 PM | $7.37 | Up $0.01 | $7.38 | $7.35 | 58,400 |
| 01:06 PM | $7.36 | Down $ -0.02 | $7.39 | $7.36 | 47,400 |
| 01:05 PM | $7.38 | Down $ -0.02 | $7.40 | $7.38 | 18,300 |
| 01:04 PM | $7.40 | Up $0.01 | $7.42 | $7.39 | 34,000 |
| 01:03 PM | $7.39 | Down $ -0.01 | $7.40 | $7.38 | 5,200 |
| 01:02 PM | $7.40 | Down $ -0.03 | $7.44 | $7.38 | 43,100 |
| 01:01 PM | $7.43 | Down $0.00 | $7.44 | $7.43 | 8,300 |
| 01:00 PM | $7.44 | Down $ -0.02 | $7.45 | $7.44 | 6,100 |
| 12:59 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 6,900 |
| 12:58 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 6,700 |
| 12:57 PM | $7.44 | Down $ -0.01 | $7.46 | $7.44 | 10,800 |
| 12:56 PM | $7.45 | Up $0.00 | $7.46 | $7.45 | 4,000 |
| 12:55 PM | $7.45 | Down $ -0.03 | $7.47 | $7.45 | 43,800 |
| 12:54 PM | $7.48 | Up $0.00 | $7.48 | $7.47 | 23,200 |
| 12:53 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 9,400 |
| 12:52 PM | $7.48 | Down $ -0.02 | $7.50 | $7.48 | 10,900 |
| 12:51 PM | $7.50 | Up $0.01 | $7.50 | $7.49 | 18,600 |
| 12:50 PM | $7.49 | Down $ -0.03 | $7.53 | $7.48 | 74,800 |
| 12:49 PM | $7.52 | Down $ -0.01 | $7.52 | $7.51 | 6,900 |
| 12:48 PM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 35,700 |
| 12:47 PM | $7.54 | Down $ -0.02 | $7.55 | $7.54 | 1,300 |
| 12:46 PM | $7.56 | Down $ -0.01 | $7.58 | $7.55 | 8,100 |
| 12:45 PM | $7.57 | Up $0.01 | $7.58 | $7.56 | 3,200 |
| 12:44 PM | $7.56 | Down $ -0.03 | $7.59 | $7.56 | 19,700 |
| 12:43 PM | $7.59 | Up $0.00 | $7.59 | $7.58 | 2,000 |
| 12:42 PM | $7.59 | Down $ -0.01 | $7.59 | $7.59 | 2,200 |
| 12:41 PM | $7.60 | Up $0.02 | $7.60 | $7.58 | 7,900 |
| 12:40 PM | $7.58 | Up $0.00 | $7.59 | $7.57 | 10,000 |
| 12:39 PM | $7.58 | Down $ -0.03 | $7.60 | $7.57 | 24,700 |
| 12:38 PM | $7.61 | Up $0.00 | $7.62 | $7.61 | 3,900 |
| 12:37 PM | $7.61 | Up $0.01 | $7.63 | $7.61 | 85,700 |
| 12:36 PM | $7.60 | Up $0.00 | $7.60 | $7.60 | 2,500 |
| 12:35 PM | $7.60 | Up $0.00 | $7.61 | $7.59 | 26,200 |
| 12:34 PM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 1,800 |
| 12:33 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 400 |
| 12:32 PM | $7.61 | Up $0.01 | $7.61 | $7.60 | 5,000 |
| 12:31 PM | $7.60 | Down $ -0.02 | $7.62 | $7.58 | 19,700 |
| 12:30 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 4,500 |
| 12:29 PM | $7.61 | Down $ -0.05 | $7.66 | $7.61 | 54,200 |
| 12:28 PM | $7.66 | Up $0.00 | $7.67 | $7.65 | 7,200 |
| 12:27 PM | $7.66 | Up $0.02 | $7.66 | $7.64 | 25,500 |
| 12:26 PM | $7.64 | Up $0.02 | $7.64 | $7.62 | 5,300 |
| 12:25 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 1,800 |
| 12:24 PM | $7.62 | Down $ -0.02 | $7.64 | $7.61 | 6,500 |
| 12:23 PM | $7.64 | Up $0.02 | $7.64 | $7.62 | 5,700 |
| 12:22 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 13,300 |
| 12:21 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 1,900 |
| 12:20 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,000 |
| 12:19 PM | $7.62 | Up $0.01 | $7.62 | $7.62 | 300 |
| 12:18 PM | $7.61 | Up $0.05 | $7.61 | $7.56 | 47,800 |
| 12:17 PM | $7.56 | Down $ -0.01 | $7.57 | $7.55 | 9,200 |
| 12:16 PM | $7.57 | Down $ -0.06 | $7.64 | $7.57 | 47,400 |
| 12:15 PM | $7.63 | Down $ -0.01 | $7.65 | $7.63 | 10,100 |
| 12:14 PM | $7.64 | Up $0.00 | $7.65 | $7.64 | 10,000 |
| 12:13 PM | $7.64 | Up $0.03 | $7.64 | $7.60 | 39,300 |
| 12:12 PM | $7.61 | Up $0.00 | $7.61 | $7.61 | 900 |
| 12:11 PM | $7.61 | Down $ -0.04 | $7.65 | $7.61 | 52,500 |
| 12:10 PM | $7.65 | Up $0.00 | $7.65 | $7.64 | 2,900 |
| 12:09 PM | $7.65 | Up $0.02 | $7.65 | $7.63 | 5,000 |
| 12:08 PM | $7.63 | Down $ -0.01 | $7.66 | $7.63 | 5,700 |
| 12:07 PM | $7.64 | Up $0.01 | $7.66 | $7.64 | 7,300 |
| 12:06 PM | $7.63 | Down $ -0.01 | $7.65 | $7.63 | 4,100 |
| 12:05 PM | $7.64 | Down $ -0.02 | $7.68 | $7.63 | 21,100 |
| 12:04 PM | $7.66 | Down $ -0.03 | $7.68 | $7.66 | 20,300 |
| 12:03 PM | $7.69 | Down $ -0.05 | $7.74 | $7.69 | 12,100 |
| 12:02 PM | $7.74 | Down $ -0.01 | $7.74 | $7.73 | 18,000 |
| 12:01 PM | $7.75 | Up $0.01 | $7.75 | $7.74 | 1,500 |
| 12:00 PM | $7.74 | Up $0.02 | $7.79 | $7.72 | 91,600 |
| 11:59 AM | $7.72 | Up $0.04 | $7.72 | $7.69 | 25,400 |
| 11:58 AM | $7.68 | Down $ -0.01 | $7.69 | $7.67 | 25,800 |
| 11:57 AM | $7.69 | Down $0.00 | $7.70 | $7.69 | 12,100 |
| 11:56 AM | $7.70 | Down $ -0.04 | $7.75 | $7.69 | 76,400 |
| 11:55 AM | $7.73 | Up $0.04 | $7.74 | $7.68 | 72,400 |
| 11:54 AM | $7.69 | Up $0.02 | $7.69 | $7.67 | 25,300 |
| 11:53 AM | $7.67 | Up $0.00 | $7.67 | $7.65 | 32,400 |
| 11:52 AM | $7.67 | Up $0.01 | $7.67 | $7.64 | 56,700 |
| 11:51 AM | $7.66 | Up $0.01 | $7.68 | $7.64 | 13,000 |
| 11:50 AM | $7.65 | Up $0.01 | $7.67 | $7.65 | 48,100 |
| 11:49 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 700 |
| 11:48 AM | $7.64 | Up $0.00 | $7.65 | $7.63 | 18,000 |
| 11:47 AM | $7.64 | Up $0.01 | $7.65 | $7.62 | 6,900 |
| 11:46 AM | $7.63 | Up $0.03 | $7.65 | $7.60 | 87,600 |
| 11:45 AM | $7.60 | Up $0.02 | $7.60 | $7.58 | 170,400 |
| 11:44 AM | $7.58 | Up $0.02 | $7.58 | $7.56 | 25,500 |
| 11:43 AM | $7.56 | Up $0.01 | $7.57 | $7.56 | 1,600 |
| 11:42 AM | $7.55 | Down $ -0.03 | $7.58 | $7.55 | 9,300 |
| 11:41 AM | $7.58 | Down $ -0.01 | $7.59 | $7.57 | 7,500 |
| 11:40 AM | $7.59 | Up $0.02 | $7.59 | $7.57 | 16,600 |
| 11:39 AM | $7.57 | Up $0.02 | $7.57 | $7.56 | 4,200 |
| 11:38 AM | $7.55 | Up $0.01 | $7.57 | $7.55 | 14,400 |
| 11:37 AM | $7.54 | Down $ -0.05 | $7.59 | $7.54 | 33,600 |
| 11:36 AM | $7.59 | Up $0.03 | $7.59 | $7.55 | 9,700 |
| 11:35 AM | $7.56 | Up $0.02 | $7.56 | $7.54 | 35,300 |
| 11:34 AM | $7.54 | Up $0.06 | $7.54 | $7.48 | 193,200 |
| 11:32 AM | $7.48 | Up $0.00 | $7.49 | $7.48 | 16,000 |
| 11:32 AM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 11:31 AM | $7.48 | Up $0.02 | $7.50 | $7.47 | 64,100 |
| 11:30 AM | $7.46 | Up $0.01 | $7.47 | $7.45 | 15,000 |
| 11:29 AM | $7.45 | Up $0.01 | $7.45 | $7.44 | 10,000 |
| 11:28 AM | $7.44 | Down $ -0.02 | $7.47 | $7.44 | 44,500 |
| 11:27 AM | $7.46 | Up $0.00 | $7.47 | $7.45 | 6,500 |
| 11:26 AM | $7.46 | Down $ -0.02 | $7.48 | $7.46 | 3,800 |
| 11:25 AM | $7.48 | Up $0.01 | $7.48 | $7.45 | 5,400 |
| 11:24 AM | $7.47 | Up $0.02 | $7.48 | $7.46 | 34,900 |
| 11:23 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 1,800 |
| 11:22 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 5,900 |
| 11:21 AM | $7.45 | Down $ -0.01 | $7.48 | $7.44 | 51,300 |
| 11:20 AM | $7.46 | Up $0.02 | $7.47 | $7.45 | 33,200 |
| 11:19 AM | $7.44 | Up $0.01 | $7.45 | $7.44 | 48,000 |
| 11:18 AM | $7.43 | Up $0.01 | $7.43 | $7.41 | 51,400 |
| 11:17 AM | $7.42 | Up $0.07 | $7.42 | $7.36 | 142,900 |
| 11:16 AM | $7.35 | Up $0.01 | $7.35 | $7.34 | 9,600 |
| 11:15 AM | $7.34 | Up $0.00 | $7.34 | $7.33 | 3,200 |
| 11:14 AM | $7.34 | Up $0.02 | $7.34 | $7.33 | 11,300 |
| 11:13 AM | $7.32 | Down $ -0.01 | $7.33 | $7.31 | 2,800 |
| 11:12 AM | $7.33 | Up $0.00 | $7.33 | $7.30 | 39,400 |
| 11:11 AM | $7.33 | Up $0.05 | $7.33 | $7.28 | 19,100 |
| 11:10 AM | $7.28 | Up $0.01 | $7.29 | $7.26 | 5,800 |
| 11:09 AM | $7.27 | Up $0.01 | $7.30 | $7.27 | 6,200 |
| 11:08 AM | $7.26 | Down $ -0.05 | $7.31 | $7.25 | 39,800 |
| 11:07 AM | $7.31 | Up $0.01 | $7.31 | $7.29 | 34,400 |
| 11:06 AM | $7.30 | Down $ -0.03 | $7.32 | $7.26 | 76,400 |
| 11:05 AM | $7.33 | Up $0.00 | $7.34 | $7.33 | 85,800 |
| 11:04 AM | $7.33 | Down $ -0.03 | $7.38 | $7.31 | 47,200 |
| 11:03 AM | $7.36 | Up $0.01 | $7.36 | $7.34 | 11,500 |
| 11:02 AM | $7.35 | Up $0.03 | $7.35 | $7.31 | 11,900 |
| 11:01 AM | $7.32 | Down $ -0.04 | $7.36 | $7.29 | 57,700 |
| 11:00 AM | $7.36 | Down $ -0.02 | $7.39 | $7.36 | 8,500 |
| 10:59 AM | $7.38 | Up $0.01 | $7.38 | $7.37 | 6,300 |
| 10:58 AM | $7.37 | Down $ -0.01 | $7.39 | $7.36 | 35,400 |
| 10:57 AM | $7.38 | Down $ -0.01 | $7.41 | $7.38 | 59,900 |
| 10:56 AM | $7.39 | Up $0.02 | $7.41 | $7.38 | 43,700 |
| 10:55 AM | $7.37 | Down $ -0.04 | $7.42 | $7.36 | 60,000 |
| 10:54 AM | $7.41 | Down $ -0.02 | $7.42 | $7.39 | 18,600 |
| 10:53 AM | $7.43 | Down $ -0.01 | $7.45 | $7.41 | 56,400 |
| 10:52 AM | $7.44 | Up $0.01 | $7.44 | $7.41 | 12,100 |
| 10:51 AM | $7.43 | Down $ -0.07 | $7.49 | $7.39 | 52,100 |
| 10:50 AM | $7.50 | Up $0.02 | $7.50 | $7.48 | 54,900 |
| 10:49 AM | $7.48 | Up $0.03 | $7.48 | $7.45 | 17,500 |
| 10:48 AM | $7.45 | Up $0.04 | $7.47 | $7.40 | 213,700 |
| 10:47 AM | $7.41 | Up $0.04 | $7.41 | $7.38 | 32,700 |
| 10:46 AM | $7.37 | Down $ -0.01 | $7.39 | $7.37 | 5,600 |
| 10:45 AM | $7.38 | Down $ -0.01 | $7.39 | $7.38 | 1,300 |
| 10:44 AM | $7.39 | Up $0.02 | $7.39 | $7.37 | 11,900 |
| 10:43 AM | $7.37 | Up $0.01 | $7.37 | $7.35 | 16,700 |
| 10:42 AM | $7.36 | Down $ -0.01 | $7.39 | $7.35 | 88,000 |
| 10:41 AM | $7.37 | Down $ -0.02 | $7.40 | $7.35 | 68,400 |
| 10:40 AM | $7.39 | Up $0.01 | $7.39 | $7.37 | 8,600 |
| 10:39 AM | $7.38 | Up $0.00 | $7.39 | $7.37 | 20,400 |
| 10:38 AM | $7.38 | Up $0.03 | $7.38 | $7.35 | 24,100 |
| 10:37 AM | $7.35 | Up $0.04 | $7.35 | $7.31 | 28,000 |
| 10:36 AM | $7.31 | Up $0.00 | $7.32 | $7.28 | 25,400 |
| 10:35 AM | $7.31 | Down $ -0.02 | $7.33 | $7.31 | 13,100 |
| 10:34 AM | $7.33 | Up $0.06 | $7.33 | $7.26 | 26,300 |
| 10:33 AM | $7.27 | Down $ -0.02 | $7.32 | $7.26 | 38,600 |
| 10:32 AM | $7.29 | Up $0.03 | $7.29 | $7.26 | 30,400 |
| 10:31 AM | $7.26 | Up $0.02 | $7.26 | $7.22 | 32,100 |
| 10:30 AM | $7.24 | Down $ -0.01 | $7.25 | $7.23 | 7,600 |
| 10:29 AM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 15,900 |
| 10:28 AM | $7.26 | Up $0.01 | $7.27 | $7.25 | 38,800 |
| 10:27 AM | $7.25 | Down $ -0.04 | $7.29 | $7.25 | 22,700 |
| 10:26 AM | $7.29 | Up $0.02 | $7.29 | $7.26 | 39,400 |
| 10:25 AM | $7.27 | Down $ -0.01 | $7.30 | $7.27 | 26,300 |
| 10:24 AM | $7.28 | Up $0.01 | $7.30 | $7.27 | 75,700 |
| 10:23 AM | $7.27 | Up $0.04 | $7.28 | $7.23 | 31,900 |
| 10:22 AM | $7.23 | Up $0.05 | $7.23 | $7.18 | 80,900 |
| 10:21 AM | $7.18 | Down $ -0.02 | $7.19 | $7.17 | 8,500 |
| 10:20 AM | $7.20 | Up $0.01 | $7.20 | $7.18 | 8,200 |
| 10:19 AM | $7.19 | Up $0.03 | $7.19 | $7.16 | 44,400 |
| 10:18 AM | $7.16 | Up $0.01 | $7.16 | $7.15 | 10,400 |
| 10:17 AM | $7.15 | Up $0.03 | $7.16 | $7.13 | 34,800 |
| 10:16 AM | $7.13 | Down $0.00 | $7.15 | $7.13 | 18,200 |
| 10:15 AM | $7.13 | Down $ -0.02 | $7.15 | $7.13 | 54,200 |
| 10:14 AM | $7.15 | Up $0.01 | $7.16 | $7.12 | 57,300 |
| 10:13 AM | $7.14 | Up $0.02 | $7.14 | $7.12 | 17,300 |
| 10:12 AM | $7.12 | Up $0.00 | $7.12 | $7.11 | 83,300 |
| 10:11 AM | $7.12 | Up $0.02 | $7.13 | $7.10 | 18,200 |
| 10:10 AM | $7.10 | Down $ -0.04 | $7.13 | $7.10 | 53,200 |
| 10:09 AM | $7.14 | Up $0.03 | $7.15 | $7.11 | 11,100 |
| 10:08 AM | $7.11 | Down $ -0.03 | $7.15 | $7.11 | 30,500 |
| 10:07 AM | $7.14 | Down $ -0.02 | $7.17 | $7.14 | 43,900 |
| 10:06 AM | $7.16 | Down $ -0.02 | $7.18 | $7.16 | 10,800 |
| 10:05 AM | $7.18 | Up $0.01 | $7.18 | $7.16 | 9,300 |
| 10:04 AM | $7.17 | Up $0.04 | $7.17 | $7.12 | 45,000 |
| 10:03 AM | $7.13 | Up $0.04 | $7.13 | $7.09 | 23,000 |
| 10:02 AM | $7.09 | Up $0.01 | $7.10 | $7.09 | 600 |
| 10:01 AM | $7.08 | Down $ -0.05 | $7.13 | $7.07 | 13,600 |
| 10:00 AM | $7.13 | Up $0.03 | $7.13 | $7.10 | 74,500 |
| 09:59 AM | $7.10 | Down $ -0.01 | $7.13 | $7.09 | 37,500 |
| 09:58 AM | $7.11 | Down $ -0.01 | $7.12 | $7.11 | 14,500 |
| 09:57 AM | $7.12 | Up $0.03 | $7.12 | $7.10 | 39,600 |
| 09:56 AM | $7.09 | Up $0.01 | $7.10 | $7.08 | 27,700 |
| 09:55 AM | $7.08 | Up $0.00 | $7.08 | $7.05 | 11,200 |
| 09:54 AM | $7.07 | Up $0.01 | $7.09 | $7.06 | 52,900 |
| 09:53 AM | $7.06 | Up $0.01 | $7.06 | $7.03 | 18,700 |
| 09:52 AM | $7.05 | Up $0.04 | $7.05 | $7.02 | 19,900 |
| 09:51 AM | $7.01 | Down $ -0.03 | $7.03 | $6.99 | 19,100 |
| 09:50 AM | $7.03 | Up $0.01 | $7.06 | $7.02 | 49,000 |
| 09:49 AM | $7.02 | Up $0.00 | $7.03 | $6.99 | 36,800 |
| 09:48 AM | $7.02 | Down $ -0.01 | $7.02 | $7.01 | 20,300 |
| 09:47 AM | $7.03 | Down $ -0.04 | $7.06 | $7.02 | 31,000 |
| 09:46 AM | $7.08 | Up $0.00 | $7.08 | $7.05 | 11,400 |
| 09:45 AM | $7.07 | Up $0.01 | $7.09 | $7.05 | 78,600 |
| 09:44 AM | $7.06 | Up $0.00 | $7.06 | $7.02 | 46,400 |
| 09:43 AM | $7.06 | Up $0.07 | $7.07 | $6.99 | 177,300 |
| 09:42 AM | $6.99 | Up $0.09 | $6.99 | $6.90 | 86,000 |
| 09:41 AM | $6.90 | Up $0.01 | $6.91 | $6.87 | 38,500 |
| 09:40 AM | $6.89 | Up $0.06 | $6.89 | $6.83 | 43,500 |
| 09:39 AM | $6.83 | Up $0.01 | $6.86 | $6.83 | 20,200 |
| 09:38 AM | $6.82 | Down $ -0.03 | $6.87 | $6.82 | 18,700 |
| 09:37 AM | $6.85 | Down $ -0.06 | $6.91 | $6.85 | 32,400 |
| 09:36 AM | $6.91 | Down $ -0.01 | $6.93 | $6.87 | 77,500 |
| 09:35 AM | $6.92 | Up $0.05 | $6.92 | $6.87 | 116,500 |
| 09:34 AM | $6.87 | Up $0.00 | $6.87 | $6.82 | 17,700 |
| 09:33 AM | $6.87 | Up $0.07 | $6.87 | $6.79 | 85,200 |
| 09:32 AM | $6.80 | Up $0.03 | $6.80 | $6.73 | 87,900 |
| 09:31 AM | $6.77 | Down $ -0.04 | $6.83 | $6.77 | 33,200 |
| 09:30 AM | $6.81 | Up $0.18 | $6.82 | $6.69 | 250,400 |
| Previous close | $6.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/04/2026 | $7.38 | $7.72 | $7.79 | $7.31 | 1,782,800 |
| 17/04/2026 | $6.63 | $6.57 | $6.71 | $6.52 | 5,499,100 |
| 16/04/2026 | $6.42 | $5.98 | $6.47 | $5.98 | 3,705,000 |
| 15/04/2026 | $5.65 | $5.60 | $5.68 | $5.59 | 1,014,600 |
| 14/04/2026 | $5.49 | $5.40 | $5.57 | $5.40 | 2,086,400 |
| 13/04/2026 | $5.33 | $5.26 | $5.37 | $5.26 | 1,288,800 |
| 10/04/2026 | $5.30 | $5.38 | $5.39 | $5.28 | 1,372,700 |
| 09/04/2026 | $5.25 | $5.44 | $5.47 | $5.16 | 2,264,300 |
| 08/04/2026 | $4.89 | $4.97 | $4.98 | $4.88 | 851,600 |
| 07/04/2026 | $4.84 | $4.85 | $4.89 | $4.80 | 544,400 |
| 06/04/2026 | $4.95 | $4.97 | $4.99 | $4.93 | 651,100 |
| 02/04/2026 | $4.82 | $4.78 | $4.85 | $4.75 | 2,404,400 |
| 01/04/2026 | $4.68 | $4.63 | $4.70 | $4.61 | 1,023,000 |
| 31/03/2026 | $4.51 | $4.45 | $4.55 | $4.45 | 2,074,700 |
| 30/03/2026 | $4.39 | $4.47 | $4.48 | $4.37 | 1,400,700 |
| 27/03/2026 | $4.38 | $4.41 | $4.41 | $4.35 | 704,600 |
| 26/03/2026 | $4.50 | $4.59 | $4.59 | $4.49 | 964,300 |
| 25/03/2026 | $4.54 | $4.54 | $4.59 | $4.52 | 1,504,900 |
| 24/03/2026 | $4.46 | $4.43 | $4.48 | $4.43 | 838,000 |
| 23/03/2026 | $4.57 | $4.54 | $4.60 | $4.53 | 866,600 |
| 20/03/2026 | $4.43 | $4.49 | $4.49 | $4.39 | 2,074,700 |
| 19/03/2026 | $4.51 | $4.48 | $4.53 | $4.45 | 755,700 |
| 18/03/2026 | $4.54 | $4.59 | $4.60 | $4.53 | 1,015,500 |
| 17/03/2026 | $4.56 | $4.58 | $4.60 | $4.55 | 836,200 |
| 16/03/2026 | $4.52 | $4.58 | $4.58 | $4.50 | 791,300 |
| 13/03/2026 | $4.57 | $4.60 | $4.60 | $4.56 | 478,600 |
| 12/03/2026 | $4.66 | $4.70 | $4.73 | $4.64 | 778,900 |
| 11/03/2026 | $4.74 | $4.68 | $4.75 | $4.66 | 449,900 |
| 10/03/2026 | $4.71 | $4.75 | $4.75 | $4.68 | 683,500 |
| 09/03/2026 | $4.72 | $4.66 | $4.75 | $4.65 | 615,300 |
Graphs are not available, please refer to the detailed table