Find a quote
BAYTEX ENERGY CORP.
2.55 Up 0.11 (4.31 %)
Delayed : 2025/07/03 04:00:09
- Previous close $2.44
- Opening $2.48
- Today High $2.58
- Today Low $2.46
- Price Bid $2.53
- Price Ask $2.53
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Size Bid 500
- Size Ask 164
- Volume 5,739,125
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.55 | Up $0.01 | $2.55 | $2.55 | 262,500 |
| 03:59 PM | $2.54 | Down $ -0.01 | $2.55 | $2.54 | 54,700 |
| 03:58 PM | $2.55 | Up $0.01 | $2.55 | $2.54 | 22,700 |
| 03:57 PM | $2.54 | Down $0.00 | $2.55 | $2.54 | 148,800 |
| 03:56 PM | $2.55 | Up $0.00 | $2.55 | $2.54 | 70,300 |
| 03:55 PM | $2.55 | Up $0.00 | $2.55 | $2.54 | 14,200 |
| 03:54 PM | $2.54 | Down $0.00 | $2.55 | $2.54 | 9,500 |
| 03:53 PM | $2.55 | Up $0.00 | $2.55 | $2.54 | 183,200 |
| 03:52 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 1,900 |
| 03:51 PM | $2.55 | Down $0.00 | $2.55 | $2.55 | 19,300 |
| 03:50 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 700 |
| 03:49 PM | $2.55 | Down $0.00 | $2.55 | $2.54 | 7,900 |
| 03:48 PM | $2.55 | Up $0.01 | $2.55 | $2.54 | 114,300 |
| 03:47 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 8,000 |
| 03:46 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 5,900 |
| 03:45 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 7,500 |
| 03:44 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 9,400 |
| 03:43 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 8,500 |
| 03:42 PM | $2.54 | Up $0.00 | $2.54 | $2.53 | 13,400 |
| 03:41 PM | $2.54 | Down $0.00 | $2.54 | $2.53 | 77,900 |
| 03:40 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 7,100 |
| 03:39 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 9,900 |
| 03:38 PM | $2.54 | Up $0.00 | $2.54 | $2.53 | 6,100 |
| 03:37 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 1,100 |
| 03:36 PM | $2.54 | Down $0.00 | $2.55 | $2.54 | 96,000 |
| 03:35 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 1,700 |
| 03:34 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 4,500 |
| 03:33 PM | $2.54 | Down $0.00 | $2.55 | $2.54 | 3,500 |
| 03:32 PM | $2.55 | Down $0.00 | $2.55 | $2.55 | 400 |
| 03:31 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 27,100 |
| 03:30 PM | $2.56 | Up $0.00 | $2.56 | $2.55 | 6,400 |
| 03:29 PM | $2.56 | Up $0.01 | $2.56 | $2.55 | 8,400 |
| 03:28 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 3,100 |
| 03:27 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 1,500 |
| 03:26 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 100 |
| 03:25 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 10,500 |
| 03:23 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 3,500 |
| 03:23 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 03:21 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 2,300 |
| 03:21 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 0 |
| 03:20 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 10,600 |
| 03:19 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 63,100 |
| 03:17 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 800 |
| 03:17 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 0 |
| 03:15 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 03:15 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 03:13 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 900 |
| 03:13 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 0 |
| 03:11 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 3,400 |
| 03:11 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 03:08 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 100 |
| 03:08 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 03:08 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 03:07 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 600 |
| 03:02 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 4,000 |
| 03:02 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 03:02 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 03:02 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 03:02 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 02:59 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 2,700 |
| 02:59 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 02:59 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 02:56 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 15,000 |
| 02:56 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 0 |
| 02:56 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 0 |
| 02:55 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 02:54 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 1,000 |
| 02:53 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 1,000 |
| 02:52 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 200 |
| 02:51 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 700 |
| 02:50 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 200 |
| 02:49 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 7,700 |
| 02:47 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 8,700 |
| 02:47 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 02:46 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 3,200 |
| 02:45 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 2,400 |
| 02:44 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 5,900 |
| 02:43 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 02:42 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 2,500 |
| 02:41 PM | $2.56 | Down $ -0.01 | $2.57 | $2.56 | 123,600 |
| 02:39 PM | $2.57 | Up $0.01 | $2.57 | $2.57 | 400 |
| 02:39 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 02:38 PM | $2.56 | Down $ -0.01 | $2.56 | $2.56 | 1,000 |
| 02:37 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 100 |
| 02:36 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 100 |
| 02:34 PM | $2.57 | Down $0.00 | $2.57 | $2.57 | 100 |
| 02:34 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 02:33 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 400 |
| 02:30 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 400 |
| 02:30 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 02:30 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 02:29 PM | $2.57 | Down $0.00 | $2.57 | $2.57 | 100 |
| 02:28 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 24,400 |
| 02:27 PM | $2.57 | Down $ -0.01 | $2.57 | $2.57 | 800 |
| 02:26 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 100 |
| 02:23 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 100 |
| 02:23 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 0 |
| 02:23 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 0 |
| 02:22 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 1,900 |
| 02:21 PM | $2.57 | Down $ -0.01 | $2.58 | $2.57 | 4,000 |
| 02:20 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 7,700 |
| 02:19 PM | $2.58 | Up $0.00 | $2.58 | $2.58 | 15,000 |
| 02:18 PM | $2.58 | Up $0.01 | $2.58 | $2.57 | 600 |
| 02:17 PM | $2.57 | Up $0.00 | $2.58 | $2.57 | 240,800 |
| 02:16 PM | $2.57 | Down $0.00 | $2.57 | $2.56 | 5,500 |
| 02:15 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 200 |
| 02:14 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 5,600 |
| 02:13 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 100 |
| 02:12 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 4,800 |
| 02:11 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 500 |
| 02:10 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 900 |
| 02:09 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 300 |
| 02:07 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 5,200 |
| 02:07 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 0 |
| 02:05 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 45,200 |
| 02:05 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 02:04 PM | $2.56 | Up $0.00 | $2.57 | $2.56 | 8,300 |
| 02:03 PM | $2.56 | Down $0.00 | $2.57 | $2.56 | 1,400 |
| 02:02 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 3,200 |
| 02:01 PM | $2.57 | Down $0.00 | $2.57 | $2.56 | 2,100 |
| 01:59 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 900 |
| 01:59 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 01:58 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 1,000 |
| 01:57 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 13,600 |
| 01:56 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 700 |
| 01:55 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 800 |
| 01:54 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 100 |
| 01:53 PM | $2.57 | Up $0.00 | $2.57 | $2.56 | 7,100 |
| 01:49 PM | $2.57 | Down $0.00 | $2.57 | $2.57 | 100 |
| 01:49 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 01:49 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 01:49 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 01:47 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 2,000 |
| 01:47 PM | $2.57 | Up $0.00 | $2.57 | $2.57 | 0 |
| 01:46 PM | $2.57 | Up $0.01 | $2.57 | $2.56 | 27,200 |
| 01:45 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 100 |
| 01:44 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 1,000 |
| 01:42 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 2,300 |
| 01:42 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:41 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 1,400 |
| 01:38 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 200 |
| 01:38 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:38 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:37 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 01:35 PM | $2.56 | Up $0.01 | $2.56 | $2.56 | 200 |
| 01:35 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:32 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 5,800 |
| 01:32 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 01:32 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 01:29 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 21,300 |
| 01:29 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 01:29 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 01:28 PM | $2.56 | Down $ -0.01 | $2.56 | $2.56 | 5,000 |
| 01:27 PM | $2.57 | Up $0.01 | $2.57 | $2.56 | 137,200 |
| 01:26 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 200 |
| 01:25 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 01:23 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 01:23 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:22 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 100 |
| 01:20 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 100 |
| 01:20 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 0 |
| 01:19 PM | $2.56 | Up $0.00 | $2.56 | $2.56 | 4,700 |
| 01:18 PM | $2.56 | Up $0.01 | $2.56 | $2.56 | 11,800 |
| 01:17 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 109,800 |
| 01:16 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 34,500 |
| 01:14 PM | $2.55 | Down $0.00 | $2.55 | $2.55 | 100 |
| 01:14 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 0 |
| 01:11 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 400 |
| 01:11 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 0 |
| 01:11 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 0 |
| 01:09 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 100 |
| 01:09 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 0 |
| 01:08 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 100 |
| 01:07 PM | $2.55 | Down $0.00 | $2.55 | $2.55 | 100 |
| 01:06 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 100 |
| 01:05 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 400 |
| 01:04 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 300 |
| 01:03 PM | $2.54 | Down $ -0.01 | $2.54 | $2.54 | 1,500 |
| 01:02 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 200 |
| 01:01 PM | $2.55 | Up $0.01 | $2.55 | $2.55 | 100 |
| 01:00 PM | $2.54 | Up $0.01 | $2.54 | $2.54 | 19,200 |
| 12:58 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 900 |
| 12:58 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 12:57 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 700 |
| 12:56 PM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 500 |
| 12:55 PM | $2.54 | Up $0.01 | $2.54 | $2.53 | 300 |
| 12:53 PM | $2.53 | Up $0.00 | $2.54 | $2.53 | 200 |
| 12:53 PM | $2.53 | Up $0.00 | $2.54 | $2.53 | 0 |
| 12:52 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 400 |
| 12:51 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 400 |
| 12:49 PM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 500 |
| 12:49 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 12:47 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 3,700 |
| 12:47 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 0 |
| 12:46 PM | $2.54 | Up $0.01 | $2.54 | $2.54 | 1,300 |
| 12:45 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 18,500 |
| 12:44 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 100 |
| 12:43 PM | $2.53 | Down $0.00 | $2.53 | $2.53 | 19,900 |
| 12:42 PM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 1,900 |
| 12:41 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 100 |
| 12:40 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 2,500 |
| 12:39 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 4,100 |
| 12:38 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 700 |
| 12:37 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 300 |
| 12:36 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 16,200 |
| 12:34 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 2,100 |
| 12:34 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 0 |
| 12:32 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 900 |
| 12:32 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 0 |
| 12:30 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 100 |
| 12:30 PM | $2.54 | Up $0.00 | $2.54 | $2.54 | 0 |
| 12:29 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 300 |
| 12:28 PM | $2.54 | Up $0.00 | $2.55 | $2.54 | 600 |
| 12:27 PM | $2.54 | Down $ -0.01 | $2.55 | $2.54 | 6,800 |
| 12:24 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 14,100 |
| 12:24 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 12:24 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 12:23 PM | $2.56 | Down $0.00 | $2.56 | $2.56 | 100 |
| 12:22 PM | $2.56 | Up $0.01 | $2.56 | $2.56 | 15,400 |
| 12:21 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 2,000 |
| 12:19 PM | $2.55 | Down $ -0.01 | $2.56 | $2.55 | 16,600 |
| 12:19 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 0 |
| 12:18 PM | $2.56 | Up $0.01 | $2.56 | $2.56 | 200 |
| 12:17 PM | $2.55 | Up $0.00 | $2.56 | $2.55 | 170,400 |
| 12:16 PM | $2.55 | Up $0.00 | $2.55 | $2.54 | 1,000 |
| 12:15 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 100 |
| 12:14 PM | $2.55 | Up $0.00 | $2.55 | $2.55 | 100 |
| 12:13 PM | $2.55 | Up $0.01 | $2.55 | $2.55 | 100 |
| 12:12 PM | $2.54 | Down $0.00 | $2.54 | $2.54 | 500 |
| 12:11 PM | $2.55 | Up $0.02 | $2.55 | $2.54 | 392,200 |
| 12:10 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 900 |
| 12:08 PM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 8,100 |
| 12:08 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 12:06 PM | $2.54 | Up $0.01 | $2.54 | $2.53 | 300 |
| 12:06 PM | $2.54 | Up $0.00 | $2.54 | $2.53 | 0 |
| 12:05 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 500 |
| 12:04 PM | $2.53 | Down $ -0.01 | $2.54 | $2.53 | 1,000 |
| 12:03 PM | $2.54 | Up $0.01 | $2.54 | $2.53 | 18,500 |
| 12:02 PM | $2.53 | Up $0.00 | $2.53 | $2.53 | 14,100 |
| 12:01 PM | $2.53 | Up $0.00 | $2.54 | $2.53 | 8,800 |
| 12:00 PM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 300 |
| 11:59 AM | $2.54 | Up $0.01 | $2.54 | $2.53 | 18,200 |
| 11:58 AM | $2.53 | Up $0.00 | $2.54 | $2.53 | 12,500 |
| 11:57 AM | $2.53 | Down $ -0.01 | $2.54 | $2.53 | 10,100 |
| 11:56 AM | $2.54 | Up $0.01 | $2.54 | $2.53 | 11,600 |
| 11:54 AM | $2.53 | Down $ -0.01 | $2.53 | $2.53 | 18,900 |
| 11:54 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 11:53 AM | $2.54 | Up $0.00 | $2.54 | $2.54 | 100 |
| 11:52 AM | $2.54 | Up $0.01 | $2.54 | $2.53 | 142,400 |
| 11:51 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 400 |
| 11:50 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 200 |
| 11:49 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 500 |
| 11:48 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 100 |
| 11:47 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 1,200 |
| 11:46 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 1,700 |
| 11:44 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 100 |
| 11:44 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 11:43 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 200 |
| 11:42 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 41,700 |
| 11:41 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 400 |
| 11:38 AM | $2.52 | Up $0.01 | $2.52 | $2.51 | 600 |
| 11:38 AM | $2.52 | Up $0.00 | $2.52 | $2.51 | 0 |
| 11:38 AM | $2.52 | Up $0.00 | $2.52 | $2.51 | 0 |
| 11:37 AM | $2.51 | Down $ -0.01 | $2.52 | $2.51 | 700 |
| 11:35 AM | $2.52 | Down $0.00 | $2.53 | $2.52 | 8,900 |
| 11:35 AM | $2.52 | Up $0.00 | $2.53 | $2.52 | 0 |
| 11:34 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 1,000 |
| 11:33 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 2,500 |
| 11:32 AM | $2.52 | Down $0.00 | $2.52 | $2.52 | 11,000 |
| 11:31 AM | $2.53 | Up $0.00 | $2.53 | $2.52 | 65,900 |
| 11:29 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 100 |
| 11:29 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 0 |
| 11:28 AM | $2.52 | Down $0.00 | $2.53 | $2.52 | 1,000 |
| 11:27 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 500 |
| 11:26 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 200 |
| 11:24 AM | $2.53 | Down $0.00 | $2.53 | $2.53 | 1,100 |
| 11:24 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 11:22 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 2,500 |
| 11:22 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 0 |
| 11:21 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 35,200 |
| 11:20 AM | $2.53 | Down $ -0.01 | $2.54 | $2.53 | 24,500 |
| 11:19 AM | $2.54 | Up $0.01 | $2.54 | $2.53 | 46,200 |
| 11:18 AM | $2.53 | Up $0.00 | $2.53 | $2.53 | 4,200 |
| 11:17 AM | $2.53 | Up $0.01 | $2.53 | $2.52 | 212,900 |
| 11:16 AM | $2.52 | Down $0.00 | $2.52 | $2.51 | 17,600 |
| 11:15 AM | $2.52 | Up $0.00 | $2.52 | $2.52 | 200 |
| 11:13 AM | $2.52 | Up $0.01 | $2.52 | $2.51 | 156,300 |
| 11:13 AM | $2.52 | Up $0.00 | $2.52 | $2.51 | 0 |
| 11:12 AM | $2.51 | Up $0.00 | $2.51 | $2.51 | 1,100 |
| 11:11 AM | $2.51 | Up $0.01 | $2.51 | $2.51 | 1,300 |
| 11:10 AM | $2.50 | Down $0.00 | $2.51 | $2.50 | 1,000 |
| 11:09 AM | $2.51 | Down $0.00 | $2.51 | $2.50 | 3,900 |
| 11:08 AM | $2.51 | Up $0.00 | $2.51 | $2.51 | 2,100 |
| 11:07 AM | $2.51 | Up $0.00 | $2.51 | $2.51 | 14,000 |
| 11:06 AM | $2.51 | Up $0.01 | $2.51 | $2.51 | 100 |
| 11:05 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 100 |
| 11:04 AM | $2.50 | Up $0.00 | $2.51 | $2.50 | 159,900 |
| 11:03 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 300 |
| 11:02 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 47,700 |
| 11:01 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 154,500 |
| 11:00 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 500 |
| 10:59 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 44,100 |
| 10:58 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 300 |
| 10:57 AM | $2.49 | Up $0.01 | $2.49 | $2.49 | 2,000 |
| 10:56 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 1,100 |
| 10:55 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 100 |
| 10:54 AM | $2.49 | Up $0.01 | $2.49 | $2.48 | 32,300 |
| 10:53 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 4,900 |
| 10:52 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 25,700 |
| 10:51 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 4,500 |
| 10:50 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 600 |
| 10:48 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 17,800 |
| 10:48 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:47 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 5,100 |
| 10:46 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 2,100 |
| 10:45 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 300 |
| 10:44 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,000 |
| 10:43 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 100 |
| 10:42 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 300 |
| 10:41 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,100 |
| 10:40 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 19,400 |
| 10:39 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 200 |
| 10:38 AM | $2.48 | Up $0.02 | $2.48 | $2.47 | 77,400 |
| 10:37 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 400 |
| 10:36 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,800 |
| 10:35 AM | $2.47 | Up $0.01 | $2.47 | $2.47 | 2,300 |
| 10:34 AM | $2.47 | Up $0.00 | $2.47 | $2.46 | 1,500 |
| 10:32 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,300 |
| 10:32 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:31 AM | $2.46 | Up $0.00 | $2.47 | $2.46 | 10,100 |
| 10:30 AM | $2.46 | Down $0.00 | $2.47 | $2.46 | 1,600 |
| 10:29 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 6,900 |
| 10:28 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:26 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 900 |
| 10:26 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:25 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,800 |
| 10:24 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 37,700 |
| 10:23 AM | $2.47 | Up $0.01 | $2.47 | $2.47 | 2,000 |
| 10:22 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 400 |
| 10:21 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 400 |
| 10:20 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:19 AM | $2.46 | Down $ -0.01 | $2.47 | $2.46 | 5,600 |
| 10:18 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 400 |
| 10:17 AM | $2.47 | Up $0.01 | $2.47 | $2.46 | 700 |
| 10:16 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 1,000 |
| 10:15 AM | $2.47 | Up $0.01 | $2.47 | $2.47 | 400 |
| 10:14 AM | $2.47 | Up $0.00 | $2.47 | $2.46 | 1,900 |
| 10:13 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:11 AM | $2.46 | Down $ -0.01 | $2.46 | $2.46 | 1,000 |
| 10:11 AM | $2.46 | Up $0.00 | $2.46 | $2.46 | 0 |
| 10:08 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 10:08 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:08 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:06 AM | $2.47 | Up $0.01 | $2.47 | $2.47 | 300 |
| 10:06 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:05 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:04 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 700 |
| 10:01 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,500 |
| 10:01 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:01 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:00 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 19,700 |
| 09:59 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 82,800 |
| 09:58 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 09:57 AM | $2.47 | Up $0.01 | $2.47 | $2.47 | 1,700 |
| 09:56 AM | $2.47 | Down $ -0.02 | $2.48 | $2.47 | 82,300 |
| 09:55 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,900 |
| 09:54 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 5,300 |
| 09:53 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 16,200 |
| 09:52 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 12,100 |
| 09:51 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,300 |
| 09:50 AM | $2.48 | Down $ -0.01 | $2.49 | $2.48 | 87,300 |
| 09:49 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 2,100 |
| 09:47 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 21,600 |
| 09:47 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 09:46 AM | $2.49 | Up $0.01 | $2.50 | $2.49 | 42,500 |
| 09:45 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,100 |
| 09:44 AM | $2.48 | Down $ -0.01 | $2.49 | $2.48 | 31,300 |
| 09:42 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 3,000 |
| 09:42 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 09:41 AM | $2.49 | Down $ -0.01 | $2.50 | $2.49 | 72,200 |
| 09:40 AM | $2.50 | Up $0.01 | $2.50 | $2.50 | 700 |
| 09:39 AM | $2.49 | Up $0.00 | $2.50 | $2.49 | 500 |
| 09:38 AM | $2.49 | Down $0.00 | $2.50 | $2.49 | 1,800 |
| 09:37 AM | $2.50 | Down $ -0.01 | $2.50 | $2.50 | 100 |
| 09:36 AM | $2.51 | Up $0.01 | $2.51 | $2.49 | 70,500 |
| 09:35 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 1,000 |
| 09:34 AM | $2.49 | Up $0.02 | $2.50 | $2.48 | 27,300 |
| 09:33 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 400 |
| 09:32 AM | $2.48 | Down $0.00 | $2.49 | $2.48 | 5,400 |
| 09:31 AM | $2.49 | Down $ -0.02 | $2.51 | $2.48 | 115,000 |
| 09:30 AM | $2.50 | Up $0.06 | $2.50 | $2.47 | 422,600 |
| Previous close | $2.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $2.55 | $2.53 | $2.58 | $2.53 | 3,035,100 |
| 30/06/2025 | $2.44 | $2.47 | $2.48 | $2.43 | 2,313,300 |
| 27/06/2025 | $2.52 | $2.53 | $2.53 | $2.48 | 2,200,600 |
| 26/06/2025 | $2.51 | $2.51 | $2.53 | $2.48 | 3,539,400 |
| 25/06/2025 | $2.50 | $2.52 | $2.52 | $2.48 | 2,701,600 |
| 24/06/2025 | $2.49 | $2.53 | $2.54 | $2.48 | 3,786,200 |
| 23/06/2025 | $2.58 | $2.83 | $2.85 | $2.57 | 11,585,500 |
| 20/06/2025 | $2.84 | $2.84 | $2.85 | $2.80 | 4,734,700 |
| 19/06/2025 | $2.91 | $2.96 | $2.98 | $2.90 | 3,682,600 |
| 18/06/2025 | $2.85 | $2.88 | $2.90 | $2.84 | 2,392,300 |
| 17/06/2025 | $2.88 | $2.86 | $2.91 | $2.85 | 4,721,300 |
| 16/06/2025 | $2.73 | $2.74 | $2.77 | $2.72 | 3,264,600 |
| 13/06/2025 | $2.83 | $2.84 | $2.85 | $2.78 | 4,983,600 |
| 12/06/2025 | $2.72 | $2.71 | $2.73 | $2.70 | 1,915,300 |
| 11/06/2025 | $2.77 | $2.66 | $2.81 | $2.65 | 6,485,400 |
| 10/06/2025 | $2.66 | $2.68 | $2.73 | $2.63 | 4,608,900 |
| 09/06/2025 | $2.50 | $2.48 | $2.52 | $2.47 | 2,106,000 |
| 06/06/2025 | $2.44 | $2.47 | $2.47 | $2.43 | 1,670,900 |
| 05/06/2025 | $2.34 | $2.36 | $2.38 | $2.32 | 2,089,200 |
| 04/06/2025 | $2.34 | $2.33 | $2.35 | $2.32 | 2,313,800 |
| 03/06/2025 | $2.42 | $2.42 | $2.46 | $2.41 | 2,396,900 |
| 02/06/2025 | $2.32 | $2.35 | $2.36 | $2.29 | 2,734,300 |
| 30/05/2025 | $2.23 | $2.22 | $2.24 | $2.21 | 3,695,900 |
| 29/05/2025 | $2.33 | $2.33 | $2.35 | $2.29 | 2,012,900 |
| 28/05/2025 | $2.29 | $2.33 | $2.35 | $2.28 | 4,711,000 |
| 27/05/2025 | $2.28 | $2.23 | $2.28 | $2.23 | 1,975,400 |
| 26/05/2025 | $2.28 | $2.27 | $2.28 | $2.27 | 734,700 |
| 23/05/2025 | $2.27 | $2.20 | $2.27 | $2.19 | 3,141,300 |
| 22/05/2025 | $2.24 | $2.21 | $2.25 | $2.21 | 1,153,600 |
| 21/05/2025 | $2.28 | $2.29 | $2.32 | $2.27 | 2,546,600 |
Graphs are not available, please refer to the detailed table