Find a quote
BAYTEX ENERGY CORP.
4.54 Up 0.10 (2.20 %)
Delayed : 2026/01/02 17:40:00
- Previous close $4.44
- Opening $4.43
- Today High $4.55
- Today Low $4.36
- Price Bid $4.53
- Price Ask $4.53
- 52 Weeks High $4.65
- 52 Weeks Low $1.91
- Size Bid 76
- Size Ask 17
- Volume 4,828,489
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 194,300 |
| 03:59 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 85,400 |
| 03:58 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 17,700 |
| 03:57 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 47,500 |
| 03:56 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 17,400 |
| 03:55 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 20,300 |
| 03:54 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 28,700 |
| 03:53 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 11,800 |
| 03:52 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 23,600 |
| 03:51 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 17,800 |
| 03:50 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,600 |
| 03:49 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,600 |
| 03:48 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 26,600 |
| 03:47 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 41,600 |
| 03:46 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 1,600 |
| 03:45 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 2,600 |
| 03:44 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 24,200 |
| 03:43 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 2,000 |
| 03:42 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,900 |
| 03:41 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 1,700 |
| 03:40 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 2,100 |
| 03:39 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,800 |
| 03:38 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 3,900 |
| 03:37 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,600 |
| 03:36 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 700 |
| 03:35 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 4,000 |
| 03:34 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,900 |
| 03:33 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,900 |
| 03:32 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 20,200 |
| 03:31 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 03:30 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 3,900 |
| 03:29 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 3,200 |
| 03:28 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 45,500 |
| 03:27 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 500 |
| 03:26 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 4,600 |
| 03:25 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,200 |
| 03:24 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,800 |
| 03:23 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 600 |
| 03:22 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 500 |
| 03:21 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 32,000 |
| 03:20 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 3,000 |
| 03:19 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,100 |
| 03:18 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 132,700 |
| 03:17 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 3,800 |
| 03:16 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 8,500 |
| 03:15 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 1,800 |
| 03:14 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 3,200 |
| 03:13 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 22,500 |
| 03:11 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 9,600 |
| 03:11 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 03:10 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 03:09 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 23,200 |
| 03:08 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 1,400 |
| 03:07 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 600 |
| 03:06 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 2,200 |
| 03:05 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 03:04 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 03:03 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 100 |
| 03:02 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 67,000 |
| 03:01 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 8,600 |
| 03:00 PM | $4.52 | Down $0.00 | $4.52 | $4.52 | 30,800 |
| 02:59 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 10,100 |
| 02:58 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 200 |
| 02:57 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 36,500 |
| 02:56 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 16,300 |
| 02:55 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 53,600 |
| 02:54 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 200 |
| 02:53 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 500 |
| 02:52 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 200 |
| 02:51 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 1,400 |
| 02:49 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 38,000 |
| 02:49 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 0 |
| 02:48 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 3,900 |
| 02:47 PM | $4.52 | Down $0.00 | $4.52 | $4.52 | 1,500 |
| 02:46 PM | $4.52 | Down $ -0.01 | $4.52 | $4.52 | 4,900 |
| 02:45 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 900 |
| 02:43 PM | $4.52 | Down $ -0.01 | $4.52 | $4.52 | 100 |
| 02:43 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 0 |
| 02:42 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 21,500 |
| 02:41 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 02:40 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 02:39 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 3,300 |
| 02:38 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 02:37 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 02:36 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 200 |
| 02:35 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 4,500 |
| 02:34 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 300 |
| 02:33 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 02:32 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 600 |
| 02:31 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 500 |
| 02:30 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 1,200 |
| 02:28 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 3,900 |
| 02:28 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 0 |
| 02:27 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 02:26 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 200 |
| 02:25 PM | $4.52 | Down $ -0.01 | $4.52 | $4.52 | 500 |
| 02:24 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 18,000 |
| 02:23 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 300 |
| 02:22 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 700 |
| 02:20 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 1,600 |
| 02:20 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 0 |
| 02:19 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 800 |
| 02:17 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 14,400 |
| 02:17 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 0 |
| 02:16 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 23,500 |
| 02:15 PM | $4.54 | Down $0.00 | $4.54 | $4.53 | 900 |
| 02:14 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,400 |
| 02:13 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 600 |
| 02:12 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 400 |
| 02:11 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 17,200 |
| 02:10 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 400 |
| 02:09 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 2,000 |
| 02:08 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 200 |
| 02:07 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 02:06 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 400 |
| 02:05 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 1,600 |
| 02:04 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 5,200 |
| 02:03 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 36,600 |
| 02:02 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 17,900 |
| 02:01 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 1,200 |
| 02:00 PM | $4.54 | Up $0.01 | $4.54 | $4.53 | 3,800 |
| 01:59 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 400 |
| 01:58 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 300 |
| 01:56 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 400 |
| 01:56 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 01:55 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 100 |
| 01:53 PM | $4.52 | Down $ -0.02 | $4.54 | $4.52 | 21,300 |
| 01:53 PM | $4.52 | Up $0.00 | $4.54 | $4.52 | 0 |
| 01:52 PM | $4.54 | Down $0.00 | $4.55 | $4.54 | 16,300 |
| 01:51 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 1,400 |
| 01:50 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 9,000 |
| 01:49 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 20,400 |
| 01:48 PM | $4.55 | Up $0.01 | $4.55 | $4.54 | 5,200 |
| 01:47 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,100 |
| 01:46 PM | $4.54 | Up $0.00 | $4.55 | $4.54 | 1,600 |
| 01:45 PM | $4.54 | Down $0.00 | $4.55 | $4.54 | 2,900 |
| 01:44 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 4,100 |
| 01:43 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 01:42 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 01:41 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 1,400 |
| 01:40 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 200 |
| 01:39 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 600 |
| 01:38 PM | $4.55 | Up $0.01 | $4.55 | $4.55 | 10,100 |
| 01:37 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 8,500 |
| 01:36 PM | $4.55 | Up $0.01 | $4.55 | $4.54 | 22,300 |
| 01:35 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 200 |
| 01:34 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 01:33 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 300 |
| 01:32 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 400 |
| 01:31 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 200 |
| 01:30 PM | $4.54 | Down $0.00 | $4.54 | $4.53 | 4,500 |
| 01:29 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 6,200 |
| 01:28 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 4,600 |
| 01:27 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 500 |
| 01:26 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 5,300 |
| 01:25 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 1,400 |
| 01:24 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 700 |
| 01:22 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 5,200 |
| 01:22 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:21 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 15,800 |
| 01:20 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 300 |
| 01:19 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 200 |
| 01:18 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 800 |
| 01:17 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 01:16 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 300 |
| 01:15 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 500 |
| 01:14 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 2,200 |
| 01:13 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 300 |
| 01:12 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 01:11 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 2,000 |
| 01:10 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 6,700 |
| 01:09 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 01:08 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 300 |
| 01:05 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 25,900 |
| 01:05 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 0 |
| 01:05 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 0 |
| 01:04 PM | $4.54 | Up $0.01 | $4.54 | $4.53 | 75,200 |
| 01:03 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 01:02 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 5,100 |
| 01:01 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 01:00 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 14,000 |
| 12:59 PM | $4.52 | Up $0.00 | $4.52 | $4.51 | 1,100 |
| 12:58 PM | $4.52 | Up $0.00 | $4.52 | $4.51 | 1,000 |
| 12:57 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 500 |
| 12:56 PM | $4.51 | Down $0.00 | $4.52 | $4.51 | 2,800 |
| 12:55 PM | $4.52 | Down $0.00 | $4.52 | $4.52 | 100 |
| 12:54 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 5,100 |
| 12:53 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 300 |
| 12:51 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 38,400 |
| 12:51 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 0 |
| 12:49 PM | $4.51 | Down $0.00 | $4.52 | $4.51 | 29,800 |
| 12:49 PM | $4.51 | Up $0.00 | $4.52 | $4.51 | 0 |
| 12:48 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 100 |
| 12:47 PM | $4.52 | Up $0.01 | $4.52 | $4.51 | 75,800 |
| 12:45 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 300 |
| 12:45 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 0 |
| 12:44 PM | $4.51 | Up $0.01 | $4.51 | $4.50 | 12,500 |
| 12:43 PM | $4.49 | Down $0.00 | $4.50 | $4.49 | 175,000 |
| 12:42 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 100 |
| 12:41 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 2,400 |
| 12:40 PM | $4.50 | Down $0.00 | $4.50 | $4.49 | 800 |
| 12:39 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 20,100 |
| 12:38 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 300 |
| 12:37 PM | $4.50 | Up $0.00 | $4.51 | $4.50 | 5,400 |
| 12:36 PM | $4.50 | Up $0.00 | $4.51 | $4.50 | 14,700 |
| 12:35 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 1,100 |
| 12:34 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 16,100 |
| 12:33 PM | $4.50 | Up $0.00 | $4.51 | $4.49 | 229,800 |
| 12:32 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 900 |
| 12:31 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 100 |
| 12:30 PM | $4.50 | Up $0.01 | $4.50 | $4.50 | 200 |
| 12:29 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 12:28 PM | $4.49 | Up $0.00 | $4.50 | $4.49 | 10,100 |
| 12:27 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 12:26 PM | $4.49 | Up $0.00 | $4.50 | $4.49 | 19,800 |
| 12:25 PM | $4.49 | Down $0.00 | $4.50 | $4.49 | 15,300 |
| 12:24 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 2,600 |
| 12:23 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 3,200 |
| 12:22 PM | $4.50 | Down $0.00 | $4.50 | $4.49 | 2,400 |
| 12:21 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 15,200 |
| 12:20 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 13,500 |
| 12:19 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 19,600 |
| 12:18 PM | $4.49 | Up $0.01 | $4.49 | $4.49 | 4,400 |
| 12:17 PM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 7,400 |
| 12:16 PM | $4.49 | Up $0.02 | $4.49 | $4.48 | 12,700 |
| 12:15 PM | $4.47 | Down $0.00 | $4.48 | $4.47 | 8,400 |
| 12:14 PM | $4.48 | Up $0.00 | $4.48 | $4.47 | 25,100 |
| 12:13 PM | $4.47 | Up $0.00 | $4.48 | $4.46 | 134,500 |
| 12:12 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 400 |
| 12:11 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 12:10 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 12:09 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 10,000 |
| 12:08 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 800 |
| 12:07 PM | $4.45 | Down $ -0.01 | $4.47 | $4.45 | 52,100 |
| 12:05 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 3,500 |
| 12:05 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 12:04 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 700 |
| 12:03 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 1,800 |
| 12:02 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 2,000 |
| 12:00 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 1,900 |
| 12:00 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 11:59 AM | $4.45 | Up $0.00 | $4.46 | $4.45 | 16,100 |
| 11:58 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 4,000 |
| 11:57 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 13,200 |
| 11:56 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,000 |
| 11:55 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 3,300 |
| 11:54 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 1,700 |
| 11:53 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,100 |
| 11:52 AM | $4.44 | Down $0.00 | $4.45 | $4.44 | 500 |
| 11:51 AM | $4.45 | Down $0.00 | $4.45 | $4.44 | 2,400 |
| 11:50 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 6,600 |
| 11:49 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 1,900 |
| 11:48 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 11:47 AM | $4.44 | Down $0.00 | $4.45 | $4.44 | 200 |
| 11:46 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 11:45 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 11:44 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 11:43 AM | $4.44 | Up $0.01 | $4.44 | $4.44 | 17,600 |
| 11:42 AM | $4.43 | Down $ -0.02 | $4.44 | $4.43 | 50,300 |
| 11:41 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 11:40 AM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 3,400 |
| 11:39 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,300 |
| 11:38 AM | $4.45 | Up $0.00 | $4.46 | $4.44 | 27,100 |
| 11:37 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 200 |
| 11:36 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 11:35 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 11:34 AM | $4.45 | Up $0.03 | $4.45 | $4.42 | 57,300 |
| 11:33 AM | $4.42 | Down $0.00 | $4.43 | $4.42 | 6,000 |
| 11:32 AM | $4.43 | Down $0.00 | $4.43 | $4.43 | 400 |
| 11:31 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 10,600 |
| 11:30 AM | $4.43 | Down $0.00 | $4.44 | $4.43 | 13,200 |
| 11:29 AM | $4.44 | Up $0.00 | $4.44 | $4.44 | 11,300 |
| 11:28 AM | $4.44 | Up $0.00 | $4.44 | $4.43 | 33,100 |
| 11:27 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 100 |
| 11:26 AM | $4.43 | Up $0.00 | $4.43 | $4.42 | 1,800 |
| 11:25 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 400 |
| 11:24 AM | $4.43 | Down $0.00 | $4.43 | $4.43 | 6,800 |
| 11:23 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 2,300 |
| 11:22 AM | $4.43 | Up $0.01 | $4.43 | $4.42 | 29,400 |
| 11:21 AM | $4.42 | Down $0.00 | $4.42 | $4.41 | 8,000 |
| 11:20 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 6,600 |
| 11:19 AM | $4.42 | Down $0.00 | $4.42 | $4.42 | 300 |
| 11:18 AM | $4.42 | Up $0.01 | $4.42 | $4.42 | 200 |
| 11:17 AM | $4.41 | Down $0.00 | $4.42 | $4.41 | 11,800 |
| 11:16 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 100 |
| 11:15 AM | $4.42 | Up $0.01 | $4.42 | $4.41 | 23,700 |
| 11:14 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 100 |
| 11:13 AM | $4.40 | Up $0.01 | $4.40 | $4.40 | 1,300 |
| 11:12 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 300 |
| 11:10 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 11:10 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:09 AM | $4.39 | Down $ -0.02 | $4.41 | $4.39 | 49,000 |
| 11:08 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 300 |
| 11:07 AM | $4.40 | Down $0.00 | $4.41 | $4.40 | 20,300 |
| 11:06 AM | $4.41 | Up $0.00 | $4.41 | $4.40 | 95,700 |
| 11:04 AM | $4.40 | Up $0.01 | $4.40 | $4.40 | 2,400 |
| 11:04 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 11:03 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 20,000 |
| 11:02 AM | $4.39 | Down $0.00 | $4.39 | $4.38 | 1,100 |
| 11:01 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 11:00 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 7,500 |
| 10:59 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,600 |
| 10:58 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,400 |
| 10:57 AM | $4.37 | Down $0.00 | $4.37 | $4.37 | 100 |
| 10:56 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 10:55 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 10:54 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 4,700 |
| 10:53 AM | $4.37 | Down $0.00 | $4.37 | $4.37 | 52,200 |
| 10:51 AM | $4.37 | Down $0.00 | $4.38 | $4.37 | 400 |
| 10:51 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 0 |
| 10:50 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,300 |
| 10:49 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 31,900 |
| 10:48 AM | $4.38 | Down $0.00 | $4.39 | $4.38 | 16,900 |
| 10:47 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 700 |
| 10:46 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 12,600 |
| 10:45 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 20,800 |
| 10:44 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 6,700 |
| 10:43 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 3,300 |
| 10:42 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 25,200 |
| 10:41 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,800 |
| 10:40 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 20,500 |
| 10:37 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 4,800 |
| 10:37 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 10:37 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 10:36 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,400 |
| 10:35 AM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 34,900 |
| 10:34 AM | $4.39 | Down $0.00 | $4.40 | $4.39 | 13,400 |
| 10:33 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 600 |
| 10:32 AM | $4.40 | Up $0.00 | $4.40 | $4.39 | 2,500 |
| 10:31 AM | $4.39 | Up $0.02 | $4.39 | $4.38 | 62,200 |
| 10:29 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 100 |
| 10:29 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 10:28 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 77,500 |
| 10:27 AM | $4.37 | Down $0.00 | $4.37 | $4.37 | 300 |
| 10:26 AM | $4.37 | Down $0.00 | $4.38 | $4.37 | 27,600 |
| 10:25 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,600 |
| 10:24 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 20,300 |
| 10:23 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 28,300 |
| 10:22 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 100 |
| 10:21 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,600 |
| 10:20 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 32,600 |
| 10:19 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 400 |
| 10:18 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 78,200 |
| 10:17 AM | $4.38 | Up $0.01 | $4.39 | $4.37 | 86,400 |
| 10:16 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 10:15 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,500 |
| 10:14 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 43,000 |
| 10:13 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 185,100 |
| 10:12 AM | $4.37 | Down $0.00 | $4.38 | $4.37 | 16,000 |
| 10:11 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 400 |
| 10:10 AM | $4.37 | Up $0.01 | $4.38 | $4.37 | 8,600 |
| 10:09 AM | $4.36 | Down $0.00 | $4.37 | $4.36 | 8,000 |
| 10:08 AM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 33,100 |
| 10:07 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 2,300 |
| 10:06 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 100 |
| 10:05 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 2,500 |
| 10:04 AM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 42,800 |
| 10:03 AM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 12,400 |
| 10:02 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 13,200 |
| 10:01 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 9,100 |
| 10:00 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 2,100 |
| 09:59 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 23,300 |
| 09:58 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 4,800 |
| 09:57 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 21,300 |
| 09:56 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,500 |
| 09:55 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 11,600 |
| 09:54 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 300 |
| 09:53 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 26,800 |
| 09:52 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 6,700 |
| 09:51 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 300 |
| 09:50 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 4,100 |
| 09:49 AM | $4.38 | Up $0.01 | $4.39 | $4.38 | 42,700 |
| 09:48 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 6,700 |
| 09:47 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,000 |
| 09:46 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 3,000 |
| 09:45 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 36,000 |
| 09:43 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 09:43 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 09:42 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 44,900 |
| 09:41 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 3,000 |
| 09:40 AM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 32,600 |
| 09:39 AM | $4.39 | Up $0.00 | $4.39 | $4.37 | 41,300 |
| 09:38 AM | $4.38 | Down $ -0.02 | $4.40 | $4.37 | 39,500 |
| 09:37 AM | $4.40 | Up $0.01 | $4.40 | $4.40 | 12,700 |
| 09:36 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 20,100 |
| 09:35 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 29,800 |
| 09:34 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 500 |
| 09:33 AM | $4.38 | Down $ -0.01 | $4.40 | $4.38 | 5,700 |
| 09:32 AM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 2,300 |
| 09:31 AM | $4.40 | Down $ -0.02 | $4.43 | $4.40 | 13,200 |
| 09:30 AM | $4.43 | Down $ -0.02 | $4.44 | $4.42 | 61,800 |
| Previous close | $4.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/01/2026 | $4.54 | $4.45 | $4.55 | $4.45 | 2,691,300 |
| 31/12/2025 | $4.44 | $4.42 | $4.45 | $4.41 | 1,625,600 |
| 30/12/2025 | $4.45 | $4.43 | $4.49 | $4.43 | 2,223,400 |
| 29/12/2025 | $4.35 | $4.37 | $4.39 | $4.34 | 1,337,800 |
| 24/12/2025 | $4.35 | $4.34 | $4.37 | $4.33 | 576,500 |
| 23/12/2025 | $4.34 | $4.29 | $4.34 | $4.28 | 2,135,100 |
| 22/12/2025 | $4.31 | $4.31 | $4.33 | $4.29 | 2,218,500 |
| 19/12/2025 | $4.29 | $4.28 | $4.29 | $4.26 | 9,229,700 |
| 18/12/2025 | $4.19 | $4.25 | $4.26 | $4.19 | 2,593,300 |
| 17/12/2025 | $4.34 | $4.25 | $4.35 | $4.24 | 2,743,100 |
| 16/12/2025 | $4.15 | $4.13 | $4.19 | $4.10 | 2,891,800 |
| 15/12/2025 | $4.27 | $4.17 | $4.28 | $4.17 | 2,923,400 |
| 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 |
Graphs are not available, please refer to the detailed table