Find a quote
BAYTEX ENERGY CORP.
2.12 Down -0.15 (-7.08 %)
Delayed : 2025/05/06 04:00:07
- Previous close $2.27
- Opening $2.20
- Today High $2.25
- Today Low $2.11
- Price Bid $2.10
- Price Ask $2.10
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Size Bid 615
- Size Ask 47
- Volume 5,496,415
Fundamentals
- P/E Ratio : 7.31
- Earnings/Share : 0.41
- Dividends/Share : $0.02
- Current Div. Yield : 4.25
- Market Cap (M) : 1,633.60
- Shares Out (M) : 768.60
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.12 | Up $0.01 | $2.12 | $2.12 | 171,000 |
| 03:59 PM | $2.11 | Up $0.00 | $2.12 | $2.11 | 127,700 |
| 03:58 PM | $2.11 | Up $0.00 | $2.12 | $2.11 | 33,800 |
| 03:57 PM | $2.11 | Up $0.00 | $2.12 | $2.11 | 15,700 |
| 03:56 PM | $2.11 | Down $ -0.01 | $2.12 | $2.11 | 744,900 |
| 03:55 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 24,600 |
| 03:54 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 110,200 |
| 03:53 PM | $2.12 | Down $0.00 | $2.13 | $2.12 | 21,800 |
| 03:52 PM | $2.13 | Down $0.00 | $2.13 | $2.12 | 65,200 |
| 03:51 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 6,400 |
| 03:50 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 14,300 |
| 03:49 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 63,900 |
| 03:48 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 8,500 |
| 03:47 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 14,700 |
| 03:46 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 3,900 |
| 03:45 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 4,800 |
| 03:44 PM | $2.13 | Up $0.00 | $2.13 | $2.12 | 4,000 |
| 03:43 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 15,800 |
| 03:42 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 3,100 |
| 03:41 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 32,900 |
| 03:40 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 8,400 |
| 03:39 PM | $2.13 | Up $0.01 | $2.14 | $2.12 | 73,400 |
| 03:38 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 2,800 |
| 03:37 PM | $2.12 | Up $0.00 | $2.13 | $2.12 | 7,900 |
| 03:36 PM | $2.12 | Up $0.00 | $2.12 | $2.12 | 1,800 |
| 03:35 PM | $2.12 | Down $ -0.01 | $2.13 | $2.12 | 269,100 |
| 03:34 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 3,400 |
| 03:33 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 10,100 |
| 03:32 PM | $2.13 | Down $ -0.01 | $2.14 | $2.13 | 133,100 |
| 03:31 PM | $2.14 | Up $0.01 | $2.14 | $2.13 | 8,500 |
| 03:30 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 6,500 |
| 03:29 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 14,600 |
| 03:28 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 12,800 |
| 03:27 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 1,000 |
| 03:26 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 5,100 |
| 03:25 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 1,800 |
| 03:24 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 1,200 |
| 03:23 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 5,000 |
| 03:22 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 11,900 |
| 03:21 PM | $2.13 | Up $0.00 | $2.14 | $2.13 | 600 |
| 03:20 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 400 |
| 03:19 PM | $2.14 | Down $ -0.01 | $2.14 | $2.13 | 1,000 |
| 03:18 PM | $2.14 | Up $0.01 | $2.14 | $2.13 | 2,600 |
| 03:17 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 1,200 |
| 03:16 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 500 |
| 03:15 PM | $2.13 | Down $ -0.01 | $2.14 | $2.13 | 31,700 |
| 03:14 PM | $2.14 | Up $0.01 | $2.14 | $2.13 | 28,000 |
| 03:13 PM | $2.13 | Down $0.00 | $2.13 | $2.13 | 200 |
| 03:12 PM | $2.14 | Up $0.00 | $2.14 | $2.13 | 2,100 |
| 03:11 PM | $2.13 | Up $0.00 | $2.13 | $2.13 | 200 |
| 03:10 PM | $2.13 | Down $0.00 | $2.14 | $2.13 | 700 |
| 03:09 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 3,500 |
| 03:08 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 4,400 |
| 03:07 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 1,400 |
| 03:06 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 19,000 |
| 03:05 PM | $2.14 | Down $ -0.01 | $2.14 | $2.14 | 21,300 |
| 03:04 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 14,500 |
| 03:03 PM | $2.14 | Up $0.00 | $2.14 | $2.14 | 300 |
| 03:02 PM | $2.14 | Up $0.00 | $2.15 | $2.14 | 2,100 |
| 03:01 PM | $2.14 | Down $ -0.01 | $2.14 | $2.14 | 300 |
| 03:00 PM | $2.15 | Up $0.00 | $2.15 | $2.14 | 127,200 |
| 02:59 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 58,600 |
| 02:58 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 200 |
| 02:57 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 37,000 |
| 02:56 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 1,100 |
| 02:55 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 2,300 |
| 02:54 PM | $2.15 | Up $0.00 | $2.16 | $2.15 | 1,400 |
| 02:53 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 1,400 |
| 02:52 PM | $2.15 | Down $0.00 | $2.15 | $2.15 | 1,700 |
| 02:51 PM | $2.16 | Up $0.00 | $2.16 | $2.15 | 1,300 |
| 02:50 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 9,000 |
| 02:49 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 300 |
| 02:48 PM | $2.15 | Up $0.00 | $2.16 | $2.15 | 3,700 |
| 02:47 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 300 |
| 02:46 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 300 |
| 02:45 PM | $2.15 | Up $0.00 | $2.15 | $2.15 | 400 |
| 02:44 PM | $2.15 | Down $0.00 | $2.15 | $2.15 | 1,300 |
| 02:43 PM | $2.16 | Down $ -0.01 | $2.16 | $2.15 | 14,200 |
| 02:42 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 400 |
| 02:41 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 6,200 |
| 02:40 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 4,700 |
| 02:39 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 02:38 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 3,600 |
| 02:37 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 89,100 |
| 02:36 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 02:35 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 300 |
| 02:34 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 400 |
| 02:33 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 02:32 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 300 |
| 02:31 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 200 |
| 02:30 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 02:29 PM | $2.16 | Down $ -0.01 | $2.16 | $2.16 | 300 |
| 02:28 PM | $2.17 | Up $0.01 | $2.17 | $2.16 | 1,900 |
| 02:27 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 500 |
| 02:26 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 800 |
| 02:25 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 800 |
| 02:24 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 900 |
| 02:23 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 400 |
| 02:22 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 500 |
| 02:21 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 400 |
| 02:20 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 500 |
| 02:19 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 1,000 |
| 02:18 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 28,200 |
| 02:17 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 400 |
| 02:16 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 20,600 |
| 02:15 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 600 |
| 02:14 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 400 |
| 02:13 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 400 |
| 02:12 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 18,700 |
| 02:11 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 400 |
| 02:10 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 500 |
| 02:09 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 1,100 |
| 02:08 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 500 |
| 02:07 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 400 |
| 02:06 PM | $2.16 | Down $0.00 | $2.17 | $2.16 | 600 |
| 02:05 PM | $2.17 | Up $0.00 | $2.17 | $2.17 | 3,200 |
| 02:04 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 600 |
| 02:03 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 400 |
| 02:02 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 02:01 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 02:00 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:59 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:58 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:57 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:56 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 1,300 |
| 01:55 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:54 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:53 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:52 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 3,100 |
| 01:51 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 300 |
| 01:50 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:49 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:48 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 01:47 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 01:46 PM | $2.16 | Down $ -0.01 | $2.17 | $2.16 | 25,200 |
| 01:45 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 3,100 |
| 01:44 PM | $2.17 | Down $0.00 | $2.18 | $2.17 | 200 |
| 01:43 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 200 |
| 01:42 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 800 |
| 01:41 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 400 |
| 01:40 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 83,800 |
| 01:39 PM | $2.17 | Up $0.00 | $2.17 | $2.16 | 500 |
| 01:38 PM | $2.16 | Down $ -0.01 | $2.16 | $2.16 | 1,800 |
| 01:36 PM | $2.17 | Up $0.01 | $2.17 | $2.17 | 3,000 |
| 01:36 PM | $2.17 | Up $0.00 | $2.17 | $2.17 | 0 |
| 01:33 PM | $2.16 | Up $0.01 | $2.16 | $2.16 | 9,300 |
| 01:33 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 0 |
| 01:33 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 0 |
| 01:32 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 2,300 |
| 01:31 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 5,600 |
| 01:30 PM | $2.16 | Down $ -0.01 | $2.16 | $2.16 | 100 |
| 01:29 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 15,600 |
| 01:28 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 6,800 |
| 01:27 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 1,700 |
| 01:26 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 300 |
| 01:25 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:24 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:23 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 7,900 |
| 01:22 PM | $2.16 | Down $ -0.01 | $2.16 | $2.16 | 300 |
| 01:21 PM | $2.17 | Up $0.01 | $2.17 | $2.16 | 8,900 |
| 01:20 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 16,000 |
| 01:19 PM | $2.16 | Down $0.00 | $2.16 | $2.16 | 23,900 |
| 01:18 PM | $2.17 | Down $0.00 | $2.17 | $2.16 | 400 |
| 01:17 PM | $2.17 | Up $0.01 | $2.17 | $2.16 | 20,200 |
| 01:16 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 8,000 |
| 01:15 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 1,700 |
| 01:14 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 52,600 |
| 01:13 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:12 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 200 |
| 01:11 PM | $2.16 | Up $0.00 | $2.17 | $2.16 | 2,300 |
| 01:10 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 28,200 |
| 01:09 PM | $2.16 | Up $0.00 | $2.16 | $2.16 | 100 |
| 01:08 PM | $2.16 | Down $ -0.01 | $2.16 | $2.16 | 1,500 |
| 01:07 PM | $2.17 | Up $0.01 | $2.17 | $2.16 | 6,100 |
| 01:06 PM | $2.16 | Down $0.00 | $2.16 | $2.16 | 100 |
| 01:05 PM | $2.17 | Down $ -0.01 | $2.17 | $2.17 | 353,600 |
| 01:04 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 900 |
| 01:03 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 500 |
| 01:02 PM | $2.18 | Down $ -0.01 | $2.18 | $2.18 | 1,600 |
| 01:01 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 3,900 |
| 01:00 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 200 |
| 12:59 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 12,000 |
| 12:58 PM | $2.18 | Up $0.01 | $2.18 | $2.18 | 2,600 |
| 12:57 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 500 |
| 12:56 PM | $2.18 | Down $ -0.01 | $2.18 | $2.17 | 400 |
| 12:55 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 1,000 |
| 12:54 PM | $2.18 | Up $0.01 | $2.18 | $2.17 | 1,700 |
| 12:53 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 400 |
| 12:52 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 400 |
| 12:51 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 500 |
| 12:50 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 15,300 |
| 12:49 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 500 |
| 12:48 PM | $2.17 | Down $ -0.01 | $2.18 | $2.17 | 300 |
| 12:47 PM | $2.18 | Up $0.01 | $2.18 | $2.17 | 3,500 |
| 12:46 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 8,100 |
| 12:45 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 13,500 |
| 12:44 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 4,100 |
| 12:43 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 1,400 |
| 12:42 PM | $2.17 | Down $ -0.01 | $2.18 | $2.17 | 200 |
| 12:41 PM | $2.18 | Up $0.01 | $2.18 | $2.17 | 7,800 |
| 12:40 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 2,100 |
| 12:39 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 3,800 |
| 12:38 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 200 |
| 12:37 PM | $2.17 | Down $0.00 | $2.18 | $2.17 | 1,800 |
| 12:36 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 300 |
| 12:35 PM | $2.17 | Down $0.00 | $2.18 | $2.17 | 1,800 |
| 12:34 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 4,700 |
| 12:33 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 1,200 |
| 12:32 PM | $2.17 | Up $0.00 | $2.17 | $2.17 | 100 |
| 12:31 PM | $2.17 | Up $0.00 | $2.18 | $2.17 | 6,000 |
| 12:30 PM | $2.17 | Down $0.00 | $2.17 | $2.17 | 200 |
| 12:29 PM | $2.18 | Up $0.00 | $2.18 | $2.17 | 2,900 |
| 12:28 PM | $2.18 | Down $ -0.01 | $2.18 | $2.17 | 700 |
| 12:27 PM | $2.18 | Up $0.01 | $2.18 | $2.17 | 600 |
| 12:26 PM | $2.17 | Up $0.00 | $2.17 | $2.17 | 300 |
| 12:25 PM | $2.17 | Down $ -0.01 | $2.18 | $2.17 | 106,500 |
| 12:24 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 400 |
| 12:23 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 200 |
| 12:22 PM | $2.18 | Up $0.00 | $2.18 | $2.18 | 200 |
| 12:21 PM | $2.18 | Down $0.00 | $2.19 | $2.18 | 4,500 |
| 12:20 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 3,400 |
| 12:19 PM | $2.18 | Down $0.00 | $2.19 | $2.18 | 500 |
| 12:18 PM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 12:17 PM | $2.18 | Up $0.00 | $2.19 | $2.18 | 3,200 |
| 12:16 PM | $2.18 | Down $ -0.01 | $2.20 | $2.18 | 7,200 |
| 12:15 PM | $2.20 | Up $0.00 | $2.20 | $2.20 | 100 |
| 12:14 PM | $2.20 | Up $0.00 | $2.20 | $2.19 | 700 |
| 12:13 PM | $2.19 | Down $0.00 | $2.19 | $2.19 | 100 |
| 12:11 PM | $2.20 | Up $0.00 | $2.20 | $2.20 | 100 |
| 12:11 PM | $2.20 | Up $0.00 | $2.20 | $2.20 | 0 |
| 12:10 PM | $2.19 | Down $0.00 | $2.19 | $2.19 | 3,200 |
| 12:08 PM | $2.20 | Up $0.00 | $2.20 | $2.19 | 6,900 |
| 12:08 PM | $2.20 | Up $0.00 | $2.20 | $2.19 | 0 |
| 12:07 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 9,900 |
| 12:06 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 200 |
| 12:05 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 400 |
| 12:04 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 1,200 |
| 12:03 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 2,600 |
| 12:01 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 13,200 |
| 12:01 PM | $2.19 | Up $0.00 | $2.19 | $2.19 | 0 |
| 12:00 PM | $2.19 | Up $0.01 | $2.19 | $2.18 | 42,200 |
| 11:59 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 3,900 |
| 11:58 AM | $2.17 | Up $0.00 | $2.18 | $2.17 | 11,700 |
| 11:57 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 100 |
| 11:56 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:55 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 300 |
| 11:54 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:53 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 300 |
| 11:52 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 100 |
| 11:51 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 300 |
| 11:50 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:49 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 300 |
| 11:48 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:47 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:46 AM | $2.17 | Up $0.00 | $2.18 | $2.17 | 300 |
| 11:45 AM | $2.17 | Down $0.00 | $2.17 | $2.17 | 200 |
| 11:44 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 1,100 |
| 11:43 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 1,300 |
| 11:42 AM | $2.17 | Down $ -0.02 | $2.19 | $2.17 | 68,400 |
| 11:41 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:40 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 500 |
| 11:39 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:38 AM | $2.18 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:37 AM | $2.18 | Down $0.00 | $2.19 | $2.18 | 300 |
| 11:36 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 500 |
| 11:35 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:34 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:33 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 11:32 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 100 |
| 11:31 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 24,900 |
| 11:30 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 400 |
| 11:29 AM | $2.18 | Down $0.00 | $2.19 | $2.18 | 4,100 |
| 11:28 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 300 |
| 11:27 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 200 |
| 11:26 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 15,500 |
| 11:25 AM | $2.18 | Up $0.01 | $2.18 | $2.18 | 13,700 |
| 11:24 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 33,500 |
| 11:23 AM | $2.17 | Down $0.00 | $2.18 | $2.17 | 400 |
| 11:22 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 10,700 |
| 11:21 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 600 |
| 11:20 AM | $2.17 | Up $0.00 | $2.18 | $2.17 | 14,700 |
| 11:19 AM | $2.17 | Up $0.00 | $2.18 | $2.17 | 300 |
| 11:18 AM | $2.17 | Down $0.00 | $2.18 | $2.17 | 1,100 |
| 11:17 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 600 |
| 11:16 AM | $2.17 | Down $0.00 | $2.18 | $2.17 | 300 |
| 11:15 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 1,800 |
| 11:14 AM | $2.17 | Down $0.00 | $2.17 | $2.17 | 100 |
| 11:13 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 100 |
| 11:12 AM | $2.17 | Down $0.00 | $2.17 | $2.17 | 300 |
| 11:11 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 4,500 |
| 11:10 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 300 |
| 11:09 AM | $2.18 | Up $0.00 | $2.18 | $2.17 | 23,000 |
| 11:08 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 4,400 |
| 11:07 AM | $2.17 | Up $0.00 | $2.17 | $2.17 | 200 |
| 11:06 AM | $2.17 | Up $0.00 | $2.18 | $2.17 | 700 |
| 11:05 AM | $2.17 | Down $ -0.01 | $2.18 | $2.17 | 300 |
| 11:04 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 140,600 |
| 11:03 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 600 |
| 11:02 AM | $2.18 | Down $0.00 | $2.19 | $2.18 | 600 |
| 11:01 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 400 |
| 11:00 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 300 |
| 10:59 AM | $2.19 | Down $ -0.02 | $2.19 | $2.19 | 22,500 |
| 10:58 AM | $2.20 | Up $0.02 | $2.20 | $2.19 | 26,300 |
| 10:57 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 29,800 |
| 10:56 AM | $2.19 | Up $0.00 | $2.19 | $2.18 | 400 |
| 10:55 AM | $2.18 | Up $0.00 | $2.18 | $2.18 | 100 |
| 10:54 AM | $2.18 | Down $ -0.01 | $2.18 | $2.18 | 7,900 |
| 10:53 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 800 |
| 10:52 AM | $2.19 | Up $0.00 | $2.19 | $2.19 | 100 |
| 10:51 AM | $2.19 | Down $ -0.01 | $2.19 | $2.19 | 24,900 |
| 10:50 AM | $2.20 | Up $0.00 | $2.20 | $2.19 | 2,600 |
| 10:49 AM | $2.19 | Up $0.00 | $2.20 | $2.19 | 7,500 |
| 10:48 AM | $2.19 | Down $ -0.01 | $2.20 | $2.19 | 26,800 |
| 10:47 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 3,400 |
| 10:46 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 6,800 |
| 10:44 AM | $2.20 | Down $0.00 | $2.20 | $2.20 | 300 |
| 10:44 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 0 |
| 10:42 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 200 |
| 10:42 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 10:41 AM | $2.21 | Up $0.00 | $2.21 | $2.20 | 6,300 |
| 10:40 AM | $2.20 | Up $0.00 | $2.21 | $2.20 | 18,700 |
| 10:39 AM | $2.20 | Down $ -0.01 | $2.21 | $2.20 | 200 |
| 10:38 AM | $2.21 | Up $0.01 | $2.21 | $2.20 | 15,600 |
| 10:37 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 300 |
| 10:36 AM | $2.20 | Up $0.00 | $2.21 | $2.20 | 1,100 |
| 10:35 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 1,100 |
| 10:34 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 10,600 |
| 10:32 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 600 |
| 10:32 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 0 |
| 10:31 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 300 |
| 10:30 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 7,800 |
| 10:29 AM | $2.20 | Up $0.01 | $2.20 | $2.20 | 11,900 |
| 10:28 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 200 |
| 10:27 AM | $2.19 | Down $0.00 | $2.19 | $2.19 | 7,600 |
| 10:26 AM | $2.20 | Down $ -0.01 | $2.20 | $2.20 | 300 |
| 10:25 AM | $2.20 | Up $0.00 | $2.20 | $2.19 | 5,000 |
| 10:23 AM | $2.20 | Down $0.00 | $2.21 | $2.20 | 19,700 |
| 10:23 AM | $2.20 | Up $0.00 | $2.21 | $2.20 | 0 |
| 10:22 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 100 |
| 10:21 AM | $2.21 | Up $0.00 | $2.21 | $2.20 | 14,600 |
| 10:20 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 100 |
| 10:19 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 20,600 |
| 10:18 AM | $2.20 | Up $0.01 | $2.20 | $2.20 | 4,400 |
| 10:17 AM | $2.19 | Up $0.00 | $2.20 | $2.19 | 100,100 |
| 10:16 AM | $2.19 | Down $0.00 | $2.19 | $2.19 | 100 |
| 10:15 AM | $2.20 | Up $0.00 | $2.20 | $2.19 | 1,600 |
| 10:14 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 6,300 |
| 10:13 AM | $2.19 | Down $ -0.02 | $2.20 | $2.19 | 7,700 |
| 10:12 AM | $2.21 | Up $0.02 | $2.21 | $2.20 | 17,300 |
| 10:11 AM | $2.20 | Up $0.00 | $2.20 | $2.20 | 200 |
| 10:10 AM | $2.20 | Down $ -0.01 | $2.20 | $2.20 | 39,700 |
| 10:09 AM | $2.20 | Down $ -0.01 | $2.21 | $2.20 | 4,900 |
| 10:07 AM | $2.21 | Down $0.00 | $2.21 | $2.21 | 50,100 |
| 10:07 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 10:06 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 600 |
| 10:05 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 2,300 |
| 10:04 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 25,700 |
| 10:03 AM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 500 |
| 10:02 AM | $2.22 | Up $0.01 | $2.22 | $2.22 | 4,800 |
| 10:01 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 1,300 |
| 10:00 AM | $2.22 | Up $0.00 | $2.22 | $2.21 | 17,800 |
| 09:59 AM | $2.21 | Up $0.01 | $2.21 | $2.20 | 17,000 |
| 09:58 AM | $2.20 | Down $0.00 | $2.21 | $2.20 | 3,300 |
| 09:57 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 100 |
| 09:56 AM | $2.20 | Up $0.00 | $2.21 | $2.20 | 4,300 |
| 09:55 AM | $2.20 | Up $0.01 | $2.20 | $2.20 | 19,000 |
| 09:54 AM | $2.19 | Up $0.00 | $2.20 | $2.19 | 26,400 |
| 09:53 AM | $2.19 | Down $ -0.02 | $2.20 | $2.19 | 68,500 |
| 09:50 AM | $2.21 | Down $0.00 | $2.21 | $2.21 | 3,700 |
| 09:50 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 09:50 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 09:49 AM | $2.21 | Up $0.00 | $2.21 | $2.21 | 6,600 |
| 09:48 AM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 42,600 |
| 09:45 AM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 2,200 |
| 09:45 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 09:45 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 09:44 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 7,600 |
| 09:43 AM | $2.23 | Down $0.00 | $2.24 | $2.23 | 2,000 |
| 09:42 AM | $2.24 | Up $0.00 | $2.24 | $2.24 | 100 |
| 09:41 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 13,600 |
| 09:40 AM | $2.24 | Up $0.00 | $2.24 | $2.23 | 4,000 |
| 09:37 AM | $2.23 | Down $ -0.01 | $2.25 | $2.23 | 71,400 |
| 09:37 AM | $2.23 | Up $0.00 | $2.25 | $2.23 | 0 |
| 09:37 AM | $2.23 | Up $0.00 | $2.25 | $2.23 | 0 |
| 09:36 AM | $2.24 | Up $0.00 | $2.25 | $2.24 | 2,600 |
| 09:35 AM | $2.24 | Up $0.01 | $2.24 | $2.23 | 10,800 |
| 09:34 AM | $2.23 | Up $0.01 | $2.23 | $2.22 | 116,600 |
| 09:33 AM | $2.22 | Up $0.01 | $2.22 | $2.21 | 1,600 |
| 09:32 AM | $2.21 | Down $0.00 | $2.22 | $2.21 | 95,600 |
| 09:31 AM | $2.22 | Up $0.01 | $2.22 | $2.19 | 105,000 |
| 09:30 AM | $2.20 | Down $ -0.07 | $2.21 | $2.20 | 214,000 |
| Previous close | $2.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2025 | $2.12 | $2.18 | $2.20 | $2.11 | 3,670,400 |
| 02/05/2025 | $2.27 | $2.28 | $2.33 | $2.26 | 2,359,700 |
| 01/05/2025 | $2.26 | $2.23 | $2.29 | $2.21 | 2,399,600 |
| 30/04/2025 | $2.13 | $2.12 | $2.15 | $2.10 | 3,189,600 |
| 29/04/2025 | $2.22 | $2.24 | $2.26 | $2.21 | 2,015,700 |
| 28/04/2025 | $2.29 | $2.28 | $2.30 | $2.26 | 1,512,500 |
| 25/04/2025 | $2.29 | $2.29 | $2.32 | $2.27 | 3,265,700 |
| 24/04/2025 | $2.28 | $2.28 | $2.30 | $2.25 | 2,034,000 |
| 23/04/2025 | $2.28 | $2.29 | $2.32 | $2.25 | 2,543,100 |
| 22/04/2025 | $2.34 | $2.36 | $2.38 | $2.33 | 1,741,800 |
| 21/04/2025 | $2.33 | $2.30 | $2.33 | $2.28 | 1,059,000 |
| 17/04/2025 | $2.42 | $2.43 | $2.46 | $2.40 | 2,025,200 |
| 16/04/2025 | $2.31 | $2.35 | $2.37 | $2.28 | 2,693,000 |
| 15/04/2025 | $2.24 | $2.28 | $2.29 | $2.22 | 1,722,700 |
| 14/04/2025 | $2.26 | $2.21 | $2.27 | $2.20 | 2,630,900 |
| 11/04/2025 | $2.26 | $2.19 | $2.29 | $2.18 | 4,197,100 |
| 10/04/2025 | $2.21 | $2.22 | $2.25 | $2.16 | 5,485,300 |
| 09/04/2025 | $2.54 | $2.14 | $2.58 | $2.12 | 10,011,800 |
| 08/04/2025 | $2.08 | $2.28 | $2.28 | $2.06 | 6,113,600 |
| 07/04/2025 | $2.33 | $2.29 | $2.37 | $2.25 | 4,190,100 |
| 04/04/2025 | $2.32 | $2.36 | $2.36 | $2.25 | 6,396,400 |
| 03/04/2025 | $2.80 | $2.87 | $2.88 | $2.80 | 4,270,400 |
| 02/04/2025 | $3.20 | $3.17 | $3.20 | $3.16 | 1,004,300 |
| 01/04/2025 | $3.18 | $3.16 | $3.19 | $3.14 | 1,686,900 |
| 31/03/2025 | $3.19 | $3.15 | $3.20 | $3.14 | 1,453,900 |
| 28/03/2025 | $3.11 | $3.14 | $3.15 | $3.10 | 2,008,600 |
| 27/03/2025 | $3.23 | $3.20 | $3.24 | $3.19 | 1,636,700 |
| 26/03/2025 | $3.23 | $3.27 | $3.28 | $3.21 | 2,157,900 |
| 25/03/2025 | $3.28 | $3.27 | $3.29 | $3.25 | 1,514,700 |
| 24/03/2025 | $3.19 | $3.20 | $3.20 | $3.15 | 1,917,900 |
Graphs are not available, please refer to the detailed table