Find a quote
BAYTEX ENERGY CORP.
4.19 Up 0.00 (0.00 %)
Delayed : 2025/12/12 17:40:00
- Previous close $4.19
- Opening $4.18
- Today High $4.23
- Today Low $4.14
- Price Bid $4.18
- Price Ask $4.18
- 52 Weeks High $4.65
- 52 Weeks Low $1.91
- Size Bid 22
- Size Ask 1
- Volume 3,157,500
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 194,900 |
| 03:59 PM | $4.19 | Up $0.01 | $4.19 | $4.18 | 28,900 |
| 03:58 PM | $4.18 | Down $ -0.01 | $4.19 | $4.18 | 176,800 |
| 03:57 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 7,600 |
| 03:56 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 17,200 |
| 03:55 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 19,400 |
| 03:54 PM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 26,200 |
| 03:53 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 17,100 |
| 03:52 PM | $4.20 | Down $0.00 | $4.21 | $4.20 | 2,300 |
| 03:51 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 1,000 |
| 03:50 PM | $4.20 | Up $0.01 | $4.21 | $4.20 | 51,500 |
| 03:49 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 1,900 |
| 03:48 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 900 |
| 03:47 PM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 4,400 |
| 03:46 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,700 |
| 03:45 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 19,800 |
| 03:44 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 1,600 |
| 03:43 PM | $4.19 | Down $0.00 | $4.20 | $4.19 | 1,300 |
| 03:42 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 400 |
| 03:41 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 600 |
| 03:40 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 900 |
| 03:39 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,300 |
| 03:38 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,600 |
| 03:37 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 800 |
| 03:36 PM | $4.19 | Down $0.00 | $4.20 | $4.19 | 700 |
| 03:35 PM | $4.20 | Down $0.00 | $4.20 | $4.19 | 19,200 |
| 03:34 PM | $4.20 | Down $0.00 | $4.21 | $4.20 | 16,200 |
| 03:33 PM | $4.21 | Down $0.00 | $4.21 | $4.20 | 4,200 |
| 03:32 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 30,600 |
| 03:31 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 29,600 |
| 03:30 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 2,200 |
| 03:29 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 32,500 |
| 03:28 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 700 |
| 03:27 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 1,100 |
| 03:26 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 800 |
| 03:25 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 03:24 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 700 |
| 03:23 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 800 |
| 03:22 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 600 |
| 03:21 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 3,500 |
| 03:20 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 600 |
| 03:19 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 03:18 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 700 |
| 03:17 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 47,200 |
| 03:16 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 12,400 |
| 03:15 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 2,400 |
| 03:14 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 400 |
| 03:13 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 03:12 PM | $4.21 | Down $0.00 | $4.21 | $4.21 | 200 |
| 03:11 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 5,200 |
| 03:10 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 25,200 |
| 03:09 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 800 |
| 03:08 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 03:07 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 03:04 PM | $4.20 | Up $0.01 | $4.20 | $4.19 | 31,900 |
| 03:04 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 03:04 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 03:03 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,000 |
| 03:02 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 300 |
| 03:01 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 100 |
| 03:00 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 100 |
| 02:59 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 700 |
| 02:58 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,600 |
| 02:57 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 02:56 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 100 |
| 02:55 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 400 |
| 02:53 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 8,100 |
| 02:53 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:52 PM | $4.19 | Down $0.00 | $4.20 | $4.19 | 300 |
| 02:51 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 7,900 |
| 02:50 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 02:49 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 6,300 |
| 02:48 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 4,700 |
| 02:47 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 100 |
| 02:46 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,400 |
| 02:45 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 400 |
| 02:44 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 100 |
| 02:43 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 200 |
| 02:42 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 02:41 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,700 |
| 02:40 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 500 |
| 02:39 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,900 |
| 02:38 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 2,700 |
| 02:37 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 300 |
| 02:36 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 400 |
| 02:35 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 500 |
| 02:34 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 400 |
| 02:33 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 400 |
| 02:32 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 500 |
| 02:31 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 500 |
| 02:30 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 200 |
| 02:29 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 02:28 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 1,100 |
| 02:27 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 900 |
| 02:25 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 02:25 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:24 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,100 |
| 02:23 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 2,400 |
| 02:22 PM | $4.19 | Down $ -0.01 | $4.19 | $4.18 | 1,000 |
| 02:21 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 1,000 |
| 02:19 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 500 |
| 02:19 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:17 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 500 |
| 02:17 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:16 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 9,200 |
| 02:14 PM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 2,000 |
| 02:14 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 02:13 PM | $4.19 | Down $0.00 | $4.19 | $4.19 | 9,400 |
| 02:11 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 02:11 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 02:10 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 13,200 |
| 02:09 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 1,900 |
| 02:08 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 29,100 |
| 02:07 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 100 |
| 02:06 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 02:04 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 300 |
| 02:04 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:00 PM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 100 |
| 02:00 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:00 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 02:00 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 01:58 PM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 66,800 |
| 01:58 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 0 |
| 01:57 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:56 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 500 |
| 01:55 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:54 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:53 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 01:52 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:51 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:50 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:49 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:48 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:47 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:46 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:39 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:39 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:39 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:39 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:36 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 19,300 |
| 01:36 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:36 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:35 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 5,700 |
| 01:34 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 10,700 |
| 01:33 PM | $4.20 | Down $ -0.01 | $4.21 | $4.20 | 18,900 |
| 01:32 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 9,300 |
| 01:30 PM | $4.22 | Down $0.00 | $4.22 | $4.21 | 400 |
| 01:30 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 0 |
| 01:29 PM | $4.22 | Up $0.01 | $4.22 | $4.21 | 1,900 |
| 01:28 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:27 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:26 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,000 |
| 01:25 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 300 |
| 01:24 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,100 |
| 01:22 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 9,700 |
| 01:22 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 01:20 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 28,300 |
| 01:20 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 0 |
| 01:19 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 200 |
| 01:18 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 1,300 |
| 01:17 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 900 |
| 01:16 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 500 |
| 01:15 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:14 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 3,000 |
| 01:13 PM | $4.22 | Down $0.00 | $4.22 | $4.21 | 500 |
| 01:12 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 1,300 |
| 01:11 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 200 |
| 01:10 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 300 |
| 01:09 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 300 |
| 01:08 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 600 |
| 01:07 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 01:06 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 3,000 |
| 01:05 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:04 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:03 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 01:02 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 8,800 |
| 01:01 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 12,900 |
| 01:00 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 4,400 |
| 12:59 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 800 |
| 12:58 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 12:57 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 2,500 |
| 12:56 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 600 |
| 12:55 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 400 |
| 12:54 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 200 |
| 12:53 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 200 |
| 12:52 PM | $4.21 | Down $0.00 | $4.21 | $4.21 | 27,700 |
| 12:50 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 12:50 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 12:47 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 12:47 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 12:47 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 12:46 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 52,400 |
| 12:45 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 3,700 |
| 12:44 PM | $4.21 | Up $0.01 | $4.21 | $4.21 | 600 |
| 12:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 12:40 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 15,000 |
| 12:40 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:40 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:39 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,600 |
| 12:38 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 12:37 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 7,200 |
| 12:36 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 31,100 |
| 12:34 PM | $4.20 | Up $0.01 | $4.20 | $4.20 | 300 |
| 12:34 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:33 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 16,700 |
| 12:32 PM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 2,700 |
| 12:31 PM | $4.19 | Up $0.00 | $4.20 | $4.19 | 24,400 |
| 12:30 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 12:29 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,900 |
| 12:28 PM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 2,000 |
| 12:26 PM | $4.20 | Down $0.00 | $4.21 | $4.20 | 3,800 |
| 12:26 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 0 |
| 12:25 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 12:24 PM | $4.21 | Down $0.00 | $4.21 | $4.21 | 200 |
| 12:23 PM | $4.21 | Down $0.00 | $4.22 | $4.21 | 37,600 |
| 12:22 PM | $4.22 | Up $0.01 | $4.22 | $4.21 | 700 |
| 12:21 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 15,000 |
| 12:20 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 46,400 |
| 12:19 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 5,300 |
| 12:18 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 44,900 |
| 12:17 PM | $4.20 | Up $0.02 | $4.20 | $4.19 | 12,800 |
| 12:16 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 25,100 |
| 12:13 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,700 |
| 12:13 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 12:13 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 12:11 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 12,400 |
| 12:11 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 12:10 PM | $4.18 | Down $0.00 | $4.18 | $4.18 | 1,700 |
| 12:08 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 200 |
| 12:08 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 12:04 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 17,100 |
| 12:04 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 12:04 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 12:04 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 12:03 PM | $4.18 | Up $0.00 | $4.19 | $4.18 | 15,900 |
| 12:02 PM | $4.18 | Down $0.00 | $4.19 | $4.18 | 15,300 |
| 12:01 PM | $4.19 | Up $0.01 | $4.19 | $4.18 | 40,900 |
| 12:00 PM | $4.18 | Down $0.00 | $4.18 | $4.18 | 500 |
| 11:59 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 2,000 |
| 11:58 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 700 |
| 11:57 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 400 |
| 11:56 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 400 |
| 11:55 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 200 |
| 11:54 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 200 |
| 11:53 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 1,100 |
| 11:52 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 100 |
| 11:51 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 3,300 |
| 11:50 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 100 |
| 11:49 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 26,900 |
| 11:48 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 1,600 |
| 11:47 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 1,800 |
| 11:45 AM | $4.17 | Up $0.01 | $4.17 | $4.16 | 6,100 |
| 11:45 AM | $4.17 | Up $0.00 | $4.17 | $4.16 | 0 |
| 11:44 AM | $4.16 | Up $0.01 | $4.16 | $4.16 | 43,600 |
| 11:43 AM | $4.15 | Down $0.00 | $4.16 | $4.15 | 17,800 |
| 11:41 AM | $4.16 | Up $0.01 | $4.16 | $4.15 | 8,600 |
| 11:41 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 0 |
| 11:40 AM | $4.15 | Down $ -0.01 | $4.15 | $4.15 | 1,400 |
| 11:39 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 5,000 |
| 11:38 AM | $4.14 | Down $ -0.01 | $4.15 | $4.14 | 13,200 |
| 11:37 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 109,200 |
| 11:36 AM | $4.15 | Down $ -0.01 | $4.15 | $4.15 | 1,700 |
| 11:34 AM | $4.15 | Down $0.00 | $4.15 | $4.15 | 12,300 |
| 11:34 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
| 11:33 AM | $4.16 | Down $0.00 | $4.16 | $4.16 | 100 |
| 11:31 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 7,900 |
| 11:31 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
| 11:30 AM | $4.16 | Up $0.01 | $4.16 | $4.16 | 10,300 |
| 11:28 AM | $4.15 | Down $ -0.01 | $4.15 | $4.15 | 4,400 |
| 11:28 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
| 11:27 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 100 |
| 11:26 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 7,700 |
| 11:25 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 11,000 |
| 11:24 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,400 |
| 11:23 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 13,800 |
| 11:22 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 19,300 |
| 11:21 AM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 6,500 |
| 11:20 AM | $4.16 | Up $0.01 | $4.17 | $4.16 | 12,400 |
| 11:19 AM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 48,600 |
| 11:18 AM | $4.16 | Down $0.00 | $4.17 | $4.16 | 3,800 |
| 11:17 AM | $4.17 | Down $ -0.01 | $4.18 | $4.17 | 10,700 |
| 11:16 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 200 |
| 11:15 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 6,400 |
| 11:14 AM | $4.17 | Down $0.00 | $4.18 | $4.17 | 38,000 |
| 11:13 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 1,900 |
| 11:12 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 100 |
| 11:11 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 2,100 |
| 11:10 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 900 |
| 11:09 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 100 |
| 11:08 AM | $4.17 | Down $ -0.01 | $4.18 | $4.17 | 25,800 |
| 11:07 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 3,000 |
| 11:06 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 2,400 |
| 11:05 AM | $4.17 | Down $0.00 | $4.18 | $4.17 | 22,000 |
| 11:04 AM | $4.18 | Down $0.00 | $4.18 | $4.17 | 4,600 |
| 11:03 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 3,800 |
| 11:02 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 8,900 |
| 11:01 AM | $4.19 | Up $0.00 | $4.19 | $4.18 | 10,900 |
| 11:00 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 11,400 |
| 10:59 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 7,900 |
| 10:58 AM | $4.18 | Down $ -0.01 | $4.18 | $4.17 | 12,200 |
| 10:57 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 10:56 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 200 |
| 10:55 AM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 2,700 |
| 10:54 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 400 |
| 10:53 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 3,300 |
| 10:52 AM | $4.21 | Up $0.00 | $4.21 | $4.20 | 2,600 |
| 10:51 AM | $4.21 | Down $ -0.01 | $4.21 | $4.21 | 10,300 |
| 10:50 AM | $4.22 | Up $0.00 | $4.22 | $4.21 | 900 |
| 10:49 AM | $4.22 | Down $0.00 | $4.23 | $4.21 | 34,500 |
| 10:48 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 1,600 |
| 10:47 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 6,000 |
| 10:46 AM | $4.22 | Up $0.00 | $4.23 | $4.22 | 19,000 |
| 10:45 AM | $4.22 | Up $0.01 | $4.22 | $4.21 | 8,800 |
| 10:44 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 1,500 |
| 10:43 AM | $4.21 | Up $0.01 | $4.21 | $4.20 | 7,200 |
| 10:42 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 900 |
| 10:41 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 900 |
| 10:40 AM | $4.20 | Down $0.00 | $4.20 | $4.19 | 15,600 |
| 10:39 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 15,200 |
| 10:38 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 2,300 |
| 10:37 AM | $4.19 | Up $0.01 | $4.20 | $4.19 | 15,100 |
| 10:36 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,700 |
| 10:35 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 23,800 |
| 10:34 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 3,300 |
| 10:33 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 5,800 |
| 10:32 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 2,800 |
| 10:31 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 31,000 |
| 10:30 AM | $4.18 | Up $0.01 | $4.18 | $4.17 | 3,800 |
| 10:29 AM | $4.17 | Up $0.00 | $4.18 | $4.17 | 6,900 |
| 10:28 AM | $4.17 | Down $ -0.01 | $4.18 | $4.17 | 25,100 |
| 10:27 AM | $4.19 | Down $ -0.01 | $4.20 | $4.18 | 25,000 |
| 10:26 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 10:25 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 3,900 |
| 10:24 AM | $4.19 | Down $0.00 | $4.20 | $4.19 | 9,900 |
| 10:23 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 8,600 |
| 10:22 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 5,100 |
| 10:21 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 30,100 |
| 10:20 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 600 |
| 10:19 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 20,800 |
| 10:17 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 3,600 |
| 10:17 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:16 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 400 |
| 10:15 AM | $4.19 | Down $ -0.01 | $4.20 | $4.18 | 12,800 |
| 10:14 AM | $4.19 | Down $0.00 | $4.20 | $4.19 | 13,800 |
| 10:13 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 3,800 |
| 10:12 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 18,700 |
| 10:11 AM | $4.19 | Up $0.01 | $4.19 | $4.19 | 100 |
| 10:10 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 22,700 |
| 10:09 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 1,700 |
| 10:08 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 7,500 |
| 10:07 AM | $4.18 | Up $0.00 | $4.19 | $4.17 | 19,800 |
| 10:06 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 6,200 |
| 10:05 AM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 9,200 |
| 10:04 AM | $4.19 | Up $0.00 | $4.19 | $4.18 | 15,300 |
| 10:03 AM | $4.18 | Down $0.00 | $4.19 | $4.18 | 1,200 |
| 10:02 AM | $4.19 | Up $0.01 | $4.19 | $4.16 | 58,100 |
| 10:01 AM | $4.17 | Down $0.00 | $4.18 | $4.17 | 27,300 |
| 10:00 AM | $4.18 | Down $0.00 | $4.18 | $4.17 | 4,700 |
| 09:58 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 1,400 |
| 09:58 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 0 |
| 09:57 AM | $4.19 | Up $0.00 | $4.19 | $4.18 | 600 |
| 09:56 AM | $4.19 | Up $0.00 | $4.19 | $4.18 | 15,800 |
| 09:55 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 4,500 |
| 09:54 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 200 |
| 09:53 AM | $4.19 | Up $0.01 | $4.19 | $4.17 | 32,700 |
| 09:51 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 22,200 |
| 09:51 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 0 |
| 09:50 AM | $4.18 | Down $0.00 | $4.18 | $4.17 | 11,400 |
| 09:49 AM | $4.18 | Up $0.01 | $4.18 | $4.18 | 7,800 |
| 09:48 AM | $4.17 | Up $0.00 | $4.18 | $4.17 | 23,300 |
| 09:47 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 20,500 |
| 09:46 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 10,000 |
| 09:45 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 100 |
| 09:43 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 800 |
| 09:43 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
| 09:42 AM | $4.16 | Down $ -0.01 | $4.17 | $4.16 | 19,200 |
| 09:41 AM | $4.17 | Down $ -0.01 | $4.18 | $4.17 | 15,700 |
| 09:40 AM | $4.18 | Down $0.00 | $4.18 | $4.18 | 6,800 |
| 09:39 AM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 2,800 |
| 09:38 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 13,200 |
| 09:37 AM | $4.19 | Up $0.01 | $4.19 | $4.18 | 1,000 |
| 09:36 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 4,900 |
| 09:35 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 300 |
| 09:34 AM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 14,600 |
| 09:33 AM | $4.19 | Down $ -0.02 | $4.21 | $4.19 | 8,000 |
| 09:32 AM | $4.22 | Down $0.00 | $4.23 | $4.21 | 5,000 |
| 09:31 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 400 |
| 09:30 AM | $4.22 | Up $0.03 | $4.23 | $4.18 | 60,400 |
| Previous close | $4.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $4.19 | $4.18 | $4.22 | $4.18 | 1,681,600 |
| 11/12/2025 | $4.19 | $4.23 | $4.26 | $4.17 | 2,224,700 |
| 10/12/2025 | $4.30 | $4.26 | $4.30 | $4.24 | 2,558,500 |
| 09/12/2025 | $4.30 | $4.36 | $4.36 | $4.24 | 1,886,200 |
| 08/12/2025 | $4.41 | $4.47 | $4.48 | $4.40 | 2,519,000 |
| 05/12/2025 | $4.51 | $4.52 | $4.56 | $4.50 | 2,117,000 |
| 04/12/2025 | $4.48 | $4.52 | $4.53 | $4.47 | 4,039,600 |
| 03/12/2025 | $4.52 | $4.50 | $4.54 | $4.48 | 1,719,500 |
| 02/12/2025 | $4.44 | $4.45 | $4.47 | $4.44 | 2,316,400 |
| 01/12/2025 | $4.50 | $4.50 | $4.55 | $4.50 | 2,754,400 |
| 28/11/2025 | $4.51 | $4.55 | $4.56 | $4.50 | 1,802,500 |
| 27/11/2025 | $4.48 | $4.45 | $4.49 | $4.45 | 1,181,800 |
| 26/11/2025 | $4.44 | $4.47 | $4.47 | $4.42 | 2,866,500 |
| 25/11/2025 | $4.45 | $4.43 | $4.50 | $4.42 | 2,648,000 |
| 24/11/2025 | $4.57 | $4.59 | $4.62 | $4.56 | 2,983,600 |
| 21/11/2025 | $4.46 | $4.40 | $4.48 | $4.39 | 3,930,400 |
| 20/11/2025 | $4.48 | $4.54 | $4.56 | $4.45 | 4,507,100 |
| 19/11/2025 | $4.49 | $4.42 | $4.51 | $4.41 | 4,700,600 |
| 18/11/2025 | $4.39 | $4.27 | $4.41 | $4.26 | 3,344,500 |
| 17/11/2025 | $4.25 | $4.33 | $4.36 | $4.20 | 4,625,000 |
| 14/11/2025 | $4.43 | $4.42 | $4.43 | $4.37 | 3,636,400 |
| 13/11/2025 | $4.40 | $4.42 | $4.47 | $4.36 | 5,092,500 |
| 12/11/2025 | $4.25 | $4.06 | $4.31 | $4.05 | 14,669,500 |
| 11/11/2025 | $3.74 | $3.79 | $3.80 | $3.72 | 2,775,600 |
| 10/11/2025 | $3.62 | $3.57 | $3.62 | $3.57 | 2,524,900 |
| 07/11/2025 | $3.53 | $3.43 | $3.53 | $3.43 | 4,705,100 |
| 06/11/2025 | $3.38 | $3.30 | $3.39 | $3.30 | 2,843,600 |
| 05/11/2025 | $3.34 | $3.29 | $3.34 | $3.28 | 1,794,600 |
| 04/11/2025 | $3.27 | $3.27 | $3.29 | $3.23 | 1,848,900 |
| 03/11/2025 | $3.35 | $3.36 | $3.38 | $3.33 | 2,028,500 |
Graphs are not available, please refer to the detailed table