Find a quote
BAYTEX ENERGY CORP.
3.24 Up 0.19 (5.86 %)
Delayed : 2025/09/02 17:40:00
- Previous close $3.05
- Opening $3.08
- Today High $3.28
- Today Low $3.04
- Price Bid $3.24
- Price Ask $3.24
- 52 Weeks High $4.69
- 52 Weeks Low $1.91
- Size Bid 29
- Size Ask 801
- Volume 5,703,477
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.24 | Down $0.00 | $3.24 | $3.24 | 193,600 |
| 03:59 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 42,800 |
| 03:58 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 6,500 |
| 03:57 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 4,500 |
| 03:56 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 31,300 |
| 03:55 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 600 |
| 03:54 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 50,700 |
| 03:52 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 100 |
| 03:52 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
| 03:51 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 1,200 |
| 03:50 PM | $3.24 | Down $0.00 | $3.24 | $3.24 | 21,900 |
| 03:49 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 6,000 |
| 03:48 PM | $3.24 | Down $0.00 | $3.24 | $3.24 | 400 |
| 03:47 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 8,700 |
| 03:46 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 1,900 |
| 03:45 PM | $3.24 | Up $0.00 | $3.25 | $3.24 | 3,000 |
| 03:44 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 83,800 |
| 03:43 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 400 |
| 03:42 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 400 |
| 03:41 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 900 |
| 03:40 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 700 |
| 03:39 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 300 |
| 03:38 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 400 |
| 03:36 PM | $3.24 | Down $0.00 | $3.24 | $3.24 | 10,700 |
| 03:36 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 0 |
| 03:35 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 7,600 |
| 03:34 PM | $3.24 | Up $0.01 | $3.24 | $3.24 | 21,700 |
| 03:33 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 3,500 |
| 03:32 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 72,500 |
| 03:31 PM | $3.24 | Down $ -0.01 | $3.26 | $3.24 | 19,000 |
| 03:30 PM | $3.26 | Down $0.00 | $3.26 | $3.25 | 2,200 |
| 03:29 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 5,900 |
| 03:28 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 600 |
| 03:27 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 03:26 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 03:25 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 2,800 |
| 03:24 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 03:23 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,500 |
| 03:22 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,000 |
| 03:21 PM | $3.25 | Down $0.00 | $3.25 | $3.25 | 2,900 |
| 03:20 PM | $3.26 | Down $0.00 | $3.26 | $3.25 | 8,700 |
| 03:19 PM | $3.26 | Up $0.01 | $3.26 | $3.25 | 500 |
| 03:18 PM | $3.25 | Up $0.00 | $3.26 | $3.25 | 3,400 |
| 03:17 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 300 |
| 03:16 PM | $3.25 | Up $0.00 | $3.26 | $3.25 | 900 |
| 03:15 PM | $3.25 | Down $ -0.02 | $3.27 | $3.25 | 24,800 |
| 03:14 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 40,800 |
| 03:13 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 700 |
| 03:12 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 300 |
| 03:11 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 03:10 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 03:09 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 12,200 |
| 03:08 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 2,300 |
| 03:07 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 2,400 |
| 03:04 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 9,800 |
| 03:04 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 03:04 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 03:02 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 7,300 |
| 03:02 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 03:01 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 95,800 |
| 03:00 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 02:59 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 02:58 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 700 |
| 02:57 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 10,500 |
| 02:56 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 9,900 |
| 02:55 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 02:54 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 17,700 |
| 02:53 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 02:51 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 4,000 |
| 02:51 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 02:50 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 02:49 PM | $3.26 | Up $0.01 | $3.26 | $3.26 | 5,100 |
| 02:48 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 196,900 |
| 02:47 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 200 |
| 02:46 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 2,400 |
| 02:45 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 38,300 |
| 02:42 PM | $3.25 | Down $0.00 | $3.25 | $3.25 | 2,800 |
| 02:42 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 0 |
| 02:42 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 0 |
| 02:39 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 200 |
| 02:39 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 02:39 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 02:38 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 17,800 |
| 02:37 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 7,800 |
| 02:36 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 1,000 |
| 02:35 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 10,000 |
| 02:34 PM | $3.26 | Up $0.01 | $3.26 | $3.26 | 7,100 |
| 02:33 PM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 8,100 |
| 02:32 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 800 |
| 02:31 PM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 18,400 |
| 02:30 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 33,200 |
| 02:29 PM | $3.26 | Up $0.01 | $3.26 | $3.25 | 184,100 |
| 02:28 PM | $3.25 | Up $0.00 | $3.25 | $3.24 | 30,300 |
| 02:27 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 1,600 |
| 02:26 PM | $3.24 | Up $0.01 | $3.24 | $3.23 | 215,300 |
| 02:24 PM | $3.23 | Down $0.00 | $3.24 | $3.23 | 10,200 |
| 02:24 PM | $3.23 | Up $0.00 | $3.24 | $3.23 | 0 |
| 02:23 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 1,800 |
| 02:22 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 200 |
| 02:21 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 400 |
| 02:20 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 10,000 |
| 02:19 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 1,000 |
| 02:18 PM | $3.24 | Down $ -0.01 | $3.24 | $3.24 | 57,000 |
| 02:17 PM | $3.25 | Up $0.01 | $3.25 | $3.24 | 44,200 |
| 02:16 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 200 |
| 02:15 PM | $3.24 | Up $0.00 | $3.24 | $3.24 | 2,100 |
| 02:14 PM | $3.24 | Up $0.01 | $3.24 | $3.22 | 96,800 |
| 02:13 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
| 02:10 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
| 02:10 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
| 02:10 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
| 02:08 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 8,500 |
| 02:08 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
| 02:07 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 1,900 |
| 02:05 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,600 |
| 02:05 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 02:04 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,100 |
| 02:02 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 23,700 |
| 02:02 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 02:01 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 17,700 |
| 02:00 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 10,900 |
| 01:59 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 900 |
| 01:58 PM | $3.22 | Down $ -0.01 | $3.23 | $3.22 | 49,500 |
| 01:57 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
| 01:56 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 200 |
| 01:55 PM | $3.23 | Up $0.02 | $3.23 | $3.22 | 264,300 |
| 01:54 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 01:52 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 1,100 |
| 01:52 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 0 |
| 01:51 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 01:49 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 01:49 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 01:48 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 26,600 |
| 01:47 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 37,700 |
| 01:45 PM | $3.21 | Up $0.01 | $3.21 | $3.20 | 142,800 |
| 01:45 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 0 |
| 01:44 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 100 |
| 01:43 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 1,500 |
| 01:42 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 2,500 |
| 01:41 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 8,800 |
| 01:40 PM | $3.19 | Down $ -0.01 | $3.20 | $3.19 | 4,100 |
| 01:39 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 165,100 |
| 01:38 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 500 |
| 01:37 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 300 |
| 01:36 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 01:34 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 01:34 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:31 PM | $3.20 | Up $0.01 | $3.20 | $3.19 | 104,700 |
| 01:31 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
| 01:31 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
| 01:29 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 400 |
| 01:29 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:28 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 49,700 |
| 01:27 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 400 |
| 01:26 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:25 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 2,800 |
| 01:24 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:23 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 3,800 |
| 01:22 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 5,100 |
| 01:21 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 200 |
| 01:20 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:17 PM | $3.18 | Down $0.00 | $3.19 | $3.18 | 500 |
| 01:17 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 0 |
| 01:17 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 0 |
| 01:15 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 23,900 |
| 01:15 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 0 |
| 01:14 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 100 |
| 01:13 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 400 |
| 01:12 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 600 |
| 01:11 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 200 |
| 01:10 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 200 |
| 01:09 PM | $3.17 | Down $0.00 | $3.18 | $3.17 | 1,200 |
| 01:07 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 1,500 |
| 01:07 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 0 |
| 01:05 PM | $3.17 | Down $0.00 | $3.18 | $3.17 | 1,800 |
| 01:05 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 0 |
| 01:04 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 01:03 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 4,700 |
| 01:02 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 01:01 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 300 |
| 12:59 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 600 |
| 12:59 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:58 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 600 |
| 12:57 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 700 |
| 12:56 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 600 |
| 12:55 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 500 |
| 12:54 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 3,300 |
| 12:53 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 12:52 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,400 |
| 12:51 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 12:50 PM | $3.17 | Down $ -0.01 | $3.17 | $3.17 | 200 |
| 12:49 PM | $3.18 | Up $0.01 | $3.18 | $3.17 | 25,300 |
| 12:48 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:47 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 100 |
| 12:46 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 38,700 |
| 12:45 PM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 2,300 |
| 12:44 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 2,900 |
| 12:43 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 400 |
| 12:42 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 200 |
| 12:41 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:40 PM | $3.18 | Down $0.00 | $3.19 | $3.18 | 200 |
| 12:39 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 1,500 |
| 12:38 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 12:37 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 200 |
| 12:36 PM | $3.18 | Down $0.00 | $3.19 | $3.18 | 1,900 |
| 12:35 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 12:34 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 200 |
| 12:33 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 3,300 |
| 12:32 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:31 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 200 |
| 12:30 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 1,700 |
| 12:29 PM | $3.18 | Up $0.00 | $3.19 | $3.18 | 400 |
| 12:28 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:27 PM | $3.18 | Down $0.00 | $3.18 | $3.18 | 100 |
| 12:26 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
| 12:25 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 200 |
| 12:24 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 12:23 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 1,900 |
| 12:22 PM | $3.18 | Down $0.00 | $3.19 | $3.18 | 2,900 |
| 12:19 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 300 |
| 12:19 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 12:19 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 12:17 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 2,700 |
| 12:17 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 12:16 PM | $3.19 | Up $0.01 | $3.19 | $3.19 | 100 |
| 12:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 8,000 |
| 12:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:10 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 17,900 |
| 12:09 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 200 |
| 12:08 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:07 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 100 |
| 12:06 PM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 32,900 |
| 12:04 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
| 12:04 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 12:03 PM | $3.19 | Up $0.01 | $3.19 | $3.19 | 9,700 |
| 11:59 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 300 |
| 11:59 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:59 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:59 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:58 AM | $3.18 | Down $0.00 | $3.19 | $3.18 | 400 |
| 11:56 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 2,100 |
| 11:56 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 11:55 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 13,000 |
| 11:54 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 500 |
| 11:53 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 3,800 |
| 11:52 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 38,800 |
| 11:51 AM | $3.19 | Up $0.01 | $3.19 | $3.18 | 19,800 |
| 11:50 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 4,500 |
| 11:49 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 20,400 |
| 11:48 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 4,000 |
| 11:47 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 27,000 |
| 11:46 AM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 2,400 |
| 11:45 AM | $3.19 | Up $0.01 | $3.19 | $3.19 | 100 |
| 11:44 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 194,600 |
| 11:43 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 40,500 |
| 11:41 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 12,000 |
| 11:41 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:40 AM | $3.17 | Down $0.00 | $3.17 | $3.17 | 12,600 |
| 11:39 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 43,800 |
| 11:38 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 1,300 |
| 11:36 AM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 4,700 |
| 11:36 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 0 |
| 11:35 AM | $3.17 | Up $0.01 | $3.17 | $3.17 | 20,500 |
| 11:34 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 2,300 |
| 11:33 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 7,500 |
| 11:32 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 5,400 |
| 11:30 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 11:30 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:28 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 100 |
| 11:28 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:25 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 9,300 |
| 11:25 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:25 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:24 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 19,800 |
| 11:23 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 11:22 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 20,100 |
| 11:19 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 11:19 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 11:19 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 11:18 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 1,200 |
| 11:17 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 9,900 |
| 11:16 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 3,200 |
| 11:15 AM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 37,100 |
| 11:14 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 2,300 |
| 11:13 AM | $3.17 | Up $0.00 | $3.18 | $3.17 | 4,300 |
| 11:12 AM | $3.17 | Up $0.00 | $3.18 | $3.17 | 32,600 |
| 11:10 AM | $3.17 | Up $0.01 | $3.17 | $3.17 | 22,300 |
| 11:10 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:09 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 5,000 |
| 11:08 AM | $3.16 | Up $0.01 | $3.16 | $3.15 | 69,600 |
| 11:07 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 5,000 |
| 11:06 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 2,900 |
| 11:04 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 2,200 |
| 11:04 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 11:03 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 18,300 |
| 11:02 AM | $3.15 | Up $0.01 | $3.15 | $3.15 | 42,400 |
| 11:00 AM | $3.14 | Up $0.00 | $3.15 | $3.14 | 200 |
| 11:00 AM | $3.14 | Up $0.00 | $3.15 | $3.14 | 0 |
| 10:59 AM | $3.14 | Down $ -0.01 | $3.14 | $3.14 | 2,300 |
| 10:58 AM | $3.15 | Up $0.02 | $3.15 | $3.14 | 171,300 |
| 10:57 AM | $3.14 | Up $0.00 | $3.14 | $3.13 | 7,300 |
| 10:55 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 8,400 |
| 10:55 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 0 |
| 10:54 AM | $3.13 | Down $ -0.01 | $3.13 | $3.13 | 6,100 |
| 10:53 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 6,200 |
| 10:52 AM | $3.14 | Down $ -0.01 | $3.15 | $3.14 | 10,800 |
| 10:51 AM | $3.15 | Up $0.01 | $3.15 | $3.14 | 180,400 |
| 10:50 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 800 |
| 10:49 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 100 |
| 10:48 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 500 |
| 10:47 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 3,000 |
| 10:46 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 900 |
| 10:45 AM | $3.14 | Up $0.01 | $3.14 | $3.14 | 900 |
| 10:44 AM | $3.13 | Up $0.01 | $3.13 | $3.12 | 229,700 |
| 10:43 AM | $3.12 | Up $0.01 | $3.12 | $3.12 | 300 |
| 10:42 AM | $3.11 | Up $0.00 | $3.11 | $3.11 | 46,600 |
| 10:41 AM | $3.11 | Down $ -0.01 | $3.12 | $3.11 | 157,700 |
| 10:40 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 3,700 |
| 10:39 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 800 |
| 10:38 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 400 |
| 10:37 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 900 |
| 10:36 AM | $3.12 | Up $0.01 | $3.12 | $3.12 | 600 |
| 10:34 AM | $3.11 | Down $ -0.01 | $3.11 | $3.11 | 21,500 |
| 10:34 AM | $3.11 | Up $0.00 | $3.11 | $3.11 | 0 |
| 10:33 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 1,100 |
| 10:31 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 45,600 |
| 10:31 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 0 |
| 10:29 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 500 |
| 10:29 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 0 |
| 10:28 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 29,800 |
| 10:27 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 23,300 |
| 10:26 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 3,400 |
| 10:25 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 300 |
| 10:24 AM | $3.12 | Down $0.00 | $3.12 | $3.12 | 100 |
| 10:23 AM | $3.12 | Down $ -0.01 | $3.12 | $3.12 | 30,100 |
| 10:22 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 11,100 |
| 10:21 AM | $3.13 | Down $0.00 | $3.13 | $3.13 | 4,500 |
| 10:20 AM | $3.14 | Down $ -0.01 | $3.14 | $3.13 | 1,100 |
| 10:19 AM | $3.14 | Up $0.01 | $3.14 | $3.13 | 82,600 |
| 10:18 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 100 |
| 10:17 AM | $3.13 | Down $ -0.01 | $3.14 | $3.13 | 1,300 |
| 10:14 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 9,700 |
| 10:14 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 0 |
| 10:14 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 0 |
| 10:13 AM | $3.14 | Up $0.01 | $3.14 | $3.14 | 13,900 |
| 10:12 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 2,400 |
| 10:11 AM | $3.14 | Up $0.00 | $3.14 | $3.13 | 12,600 |
| 10:10 AM | $3.13 | Up $0.01 | $3.13 | $3.12 | 90,600 |
| 10:09 AM | $3.12 | Up $0.01 | $3.12 | $3.11 | 15,400 |
| 10:08 AM | $3.11 | Up $0.00 | $3.11 | $3.11 | 20,900 |
| 10:07 AM | $3.11 | Down $ -0.01 | $3.12 | $3.11 | 21,200 |
| 10:06 AM | $3.12 | Up $0.00 | $3.12 | $3.12 | 200 |
| 10:05 AM | $3.12 | Down $0.00 | $3.12 | $3.12 | 3,300 |
| 10:04 AM | $3.12 | Up $0.01 | $3.12 | $3.11 | 24,800 |
| 10:03 AM | $3.11 | Up $0.01 | $3.11 | $3.11 | 8,100 |
| 10:01 AM | $3.10 | Up $0.01 | $3.10 | $3.10 | 142,100 |
| 10:01 AM | $3.10 | Up $0.00 | $3.10 | $3.10 | 0 |
| 10:00 AM | $3.09 | Up $0.01 | $3.09 | $3.08 | 49,100 |
| 09:59 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 1,400 |
| 09:58 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 300 |
| 09:57 AM | $3.08 | Up $0.00 | $3.09 | $3.08 | 40,800 |
| 09:56 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 11,600 |
| 09:55 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 17,700 |
| 09:54 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 25,400 |
| 09:53 AM | $3.08 | Up $0.00 | $3.08 | $3.08 | 1,100 |
| 09:52 AM | $3.08 | Up $0.02 | $3.08 | $3.07 | 6,600 |
| 09:50 AM | $3.06 | Up $0.00 | $3.06 | $3.06 | 3,400 |
| 09:50 AM | $3.06 | Up $0.00 | $3.06 | $3.06 | 0 |
| 09:49 AM | $3.06 | Up $0.01 | $3.06 | $3.05 | 32,000 |
| 09:48 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 8,900 |
| 09:46 AM | $3.05 | Down $ -0.01 | $3.05 | $3.05 | 56,900 |
| 09:46 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 0 |
| 09:45 AM | $3.06 | Up $0.01 | $3.06 | $3.06 | 100 |
| 09:44 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 300 |
| 09:42 AM | $3.05 | Up $0.01 | $3.05 | $3.05 | 1,100 |
| 09:42 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 0 |
| 09:39 AM | $3.04 | Down $ -0.01 | $3.05 | $3.04 | 11,800 |
| 09:39 AM | $3.04 | Up $0.00 | $3.05 | $3.04 | 0 |
| 09:39 AM | $3.04 | Up $0.00 | $3.05 | $3.04 | 0 |
| 09:38 AM | $3.05 | Up $0.00 | $3.05 | $3.05 | 6,200 |
| 09:37 AM | $3.05 | Down $ -0.01 | $3.05 | $3.05 | 7,000 |
| 09:36 AM | $3.06 | Down $0.00 | $3.06 | $3.05 | 8,200 |
| 09:35 AM | $3.06 | Down $ -0.02 | $3.08 | $3.06 | 18,900 |
| 09:33 AM | $3.09 | Up $0.02 | $3.09 | $3.07 | 11,600 |
| 09:33 AM | $3.09 | Up $0.00 | $3.09 | $3.07 | 0 |
| 09:32 AM | $3.07 | Up $0.01 | $3.07 | $3.06 | 11,300 |
| 09:31 AM | $3.06 | Down $0.00 | $3.06 | $3.06 | 600 |
| 09:30 AM | $3.07 | Up $0.02 | $3.08 | $3.06 | 92,900 |
| Previous close | $3.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $3.24 | $3.19 | $3.28 | $3.17 | 3,015,600 |
| 29/08/2025 | $3.05 | $3.05 | $3.07 | $3.03 | 1,605,300 |
| 28/08/2025 | $3.04 | $3.02 | $3.04 | $3.00 | 1,740,200 |
| 27/08/2025 | $3.01 | $2.98 | $3.01 | $2.97 | 3,006,400 |
| 26/08/2025 | $2.93 | $2.93 | $2.94 | $2.92 | 1,595,600 |
| 25/08/2025 | $2.97 | $2.95 | $2.99 | $2.94 | 4,963,800 |
| 22/08/2025 | $2.95 | $2.96 | $2.97 | $2.91 | 2,664,400 |
| 21/08/2025 | $2.81 | $2.75 | $2.81 | $2.75 | 3,825,500 |
| 20/08/2025 | $2.73 | $2.75 | $2.75 | $2.72 | 903,100 |
| 19/08/2025 | $2.73 | $2.76 | $2.78 | $2.71 | 2,762,200 |
| 18/08/2025 | $2.78 | $2.80 | $2.81 | $2.76 | 1,785,500 |
| 15/08/2025 | $2.79 | $2.77 | $2.79 | $2.76 | 2,110,100 |
| 14/08/2025 | $2.79 | $2.76 | $2.79 | $2.74 | 1,525,200 |
| 13/08/2025 | $2.77 | $2.73 | $2.77 | $2.70 | 1,852,600 |
| 12/08/2025 | $2.77 | $2.80 | $2.80 | $2.76 | 1,066,500 |
| 11/08/2025 | $2.74 | $2.79 | $2.80 | $2.72 | 2,990,000 |
| 08/08/2025 | $2.83 | $2.80 | $2.83 | $2.80 | 1,909,300 |
| 07/08/2025 | $2.84 | $2.85 | $2.88 | $2.82 | 1,602,300 |
| 06/08/2025 | $2.89 | $2.94 | $2.98 | $2.87 | 3,702,400 |
| 05/08/2025 | $2.93 | $2.93 | $2.94 | $2.87 | 2,730,600 |
| 01/08/2025 | $2.90 | $2.89 | $2.90 | $2.85 | 2,860,800 |
| 31/07/2025 | $2.94 | $2.92 | $2.97 | $2.91 | 2,470,300 |
| 30/07/2025 | $3.00 | $2.99 | $3.03 | $2.95 | 4,328,700 |
| 29/07/2025 | $3.02 | $2.97 | $3.04 | $2.97 | 3,284,600 |
| 28/07/2025 | $2.97 | $3.02 | $3.03 | $2.96 | 2,253,100 |
| 25/07/2025 | $2.84 | $2.86 | $2.88 | $2.84 | 3,219,200 |
| 24/07/2025 | $2.89 | $2.90 | $2.91 | $2.83 | 3,244,600 |
| 23/07/2025 | $2.84 | $2.76 | $2.90 | $2.75 | 5,604,200 |
| 22/07/2025 | $2.71 | $2.66 | $2.72 | $2.65 | 1,855,900 |
| 16/07/2025 | $2.52 | $2.54 | $2.57 | $2.52 | 2,900,200 |
Graphs are not available, please refer to the detailed table