Find a quote
BAYTEX ENERGY CORP.
3.45 Up 0.15 (4.35 %)
Delayed : 2025/10/06 17:40:00
- Previous close $3.30
- Opening $3.34
- Today High $3.49
- Today Low $3.34
- Price Bid $3.45
- Price Ask $3.45
- 52 Weeks High $4.69
- 52 Weeks Low $1.91
- Size Bid 30
- Size Ask 64
- Volume 6,435,549
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 224,200 |
| 03:59 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 24,900 |
| 03:58 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 42,200 |
| 03:57 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 16,400 |
| 03:56 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 3,200 |
| 03:55 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 11,200 |
| 03:54 PM | $3.46 | Down $0.00 | $3.47 | $3.46 | 60,000 |
| 03:53 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 12,100 |
| 03:52 PM | $3.46 | Up $0.00 | $3.47 | $3.46 | 5,300 |
| 03:51 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 1,900 |
| 03:50 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,500 |
| 03:49 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,100 |
| 03:48 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,000 |
| 03:47 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 400 |
| 03:46 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 9,100 |
| 03:45 PM | $3.47 | Up $0.01 | $3.47 | $3.46 | 59,800 |
| 03:44 PM | $3.47 | Up $0.00 | $3.47 | $3.46 | 146,800 |
| 03:43 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,400 |
| 03:42 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,300 |
| 03:41 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 2,000 |
| 03:40 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 10,600 |
| 03:39 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 6,300 |
| 03:38 PM | $3.46 | Down $0.00 | $3.46 | $3.45 | 2,200 |
| 03:37 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,400 |
| 03:36 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 15,800 |
| 03:35 PM | $3.46 | Down $0.00 | $3.46 | $3.45 | 2,100 |
| 03:34 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,000 |
| 03:33 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,500 |
| 03:32 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,800 |
| 03:31 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 3,100 |
| 03:30 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 3,000 |
| 03:29 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,800 |
| 03:28 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,900 |
| 03:27 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 6,100 |
| 03:26 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 4,000 |
| 03:25 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,800 |
| 03:24 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 300 |
| 03:23 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,600 |
| 03:22 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 100 |
| 03:20 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 03:20 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 03:19 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
| 03:18 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 4,300 |
| 03:17 PM | $3.46 | Up $0.01 | $3.46 | $3.45 | 12,000 |
| 03:16 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 9,700 |
| 03:15 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 2,100 |
| 03:14 PM | $3.45 | Down $ -0.02 | $3.46 | $3.45 | 58,600 |
| 03:13 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 2,200 |
| 03:12 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 800 |
| 03:11 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 62,000 |
| 03:10 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,700 |
| 03:09 PM | $3.46 | Up $0.00 | $3.46 | $3.45 | 62,200 |
| 03:08 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,900 |
| 03:07 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 1,500 |
| 03:06 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,500 |
| 03:05 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 800 |
| 03:03 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 20,200 |
| 03:03 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 03:02 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 03:01 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 03:00 PM | $3.46 | Down $0.00 | $3.46 | $3.46 | 200 |
| 02:59 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 02:58 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 1,200 |
| 02:57 PM | $3.46 | Up $0.02 | $3.46 | $3.45 | 22,900 |
| 02:56 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 14,000 |
| 02:55 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 700 |
| 02:54 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 02:53 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 02:52 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 63,600 |
| 02:51 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 500 |
| 02:50 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,200 |
| 02:49 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 700 |
| 02:48 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 700 |
| 02:47 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 600 |
| 02:46 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 400 |
| 02:45 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 300 |
| 02:44 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 7,700 |
| 02:43 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,100 |
| 02:42 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 02:41 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 1,100 |
| 02:40 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 02:37 PM | $3.45 | Up $0.02 | $3.45 | $3.44 | 31,200 |
| 02:37 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:37 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:35 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 5,300 |
| 02:35 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 02:33 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 13,000 |
| 02:33 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 02:32 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 6,800 |
| 02:30 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 700 |
| 02:30 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 02:28 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 71,000 |
| 02:28 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:27 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 600 |
| 02:26 PM | $3.43 | Down $0.00 | $3.43 | $3.43 | 500 |
| 02:25 PM | $3.44 | Up $0.00 | $3.44 | $3.43 | 300 |
| 02:24 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 200 |
| 02:23 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 02:22 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 200 |
| 02:20 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 2,600 |
| 02:20 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 02:19 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 02:18 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 4,100 |
| 02:17 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 900 |
| 02:16 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 6,900 |
| 02:14 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 3,300 |
| 02:14 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:13 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 400 |
| 02:11 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 200 |
| 02:11 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 0 |
| 02:10 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 5,900 |
| 02:09 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 141,400 |
| 02:08 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,300 |
| 02:07 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 1,500 |
| 02:06 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 2,600 |
| 02:05 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 6,100 |
| 02:04 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,400 |
| 02:03 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 02:02 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 136,100 |
| 02:01 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 700 |
| 02:00 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 200 |
| 01:59 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 01:58 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,300 |
| 01:56 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 100 |
| 01:56 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 01:55 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 300 |
| 01:54 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 7,400 |
| 01:53 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 700 |
| 01:52 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 4,000 |
| 01:51 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 7,200 |
| 01:50 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 300 |
| 01:49 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 800 |
| 01:47 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 100 |
| 01:47 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 01:46 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 9,400 |
| 01:45 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 600 |
| 01:44 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 400 |
| 01:43 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 2,500 |
| 01:42 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 1,600 |
| 01:41 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 65,700 |
| 01:40 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 200 |
| 01:39 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 64,900 |
| 01:38 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 52,100 |
| 01:37 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 400 |
| 01:36 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 700 |
| 01:35 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,800 |
| 01:34 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 500 |
| 01:33 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 100 |
| 01:32 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 600 |
| 01:30 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 700 |
| 01:30 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 0 |
| 01:29 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 300 |
| 01:28 PM | $3.44 | Up $0.00 | $3.44 | $3.44 | 2,700 |
| 01:27 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 3,100 |
| 01:26 PM | $3.45 | Up $0.00 | $3.45 | $3.44 | 300 |
| 01:25 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 50,100 |
| 01:24 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 100 |
| 01:23 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 1,900 |
| 01:22 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 300 |
| 01:20 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 01:20 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 01:19 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 7,700 |
| 01:18 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 300 |
| 01:17 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 400 |
| 01:16 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 2,100 |
| 01:15 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 300 |
| 01:14 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 01:13 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 300 |
| 01:11 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 01:11 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 0 |
| 01:10 PM | $3.44 | Down $0.00 | $3.44 | $3.44 | 45,000 |
| 01:09 PM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 500 |
| 01:08 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 2,500 |
| 01:07 PM | $3.44 | Up $0.00 | $3.45 | $3.44 | 1,100 |
| 01:06 PM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 40,300 |
| 01:05 PM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 2,900 |
| 01:04 PM | $3.46 | Up $0.01 | $3.46 | $3.46 | 200 |
| 01:03 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 01:02 PM | $3.45 | Up $0.00 | $3.45 | $3.45 | 200 |
| 01:01 PM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 24,600 |
| 01:00 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 13,900 |
| 12:59 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 400 |
| 12:58 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 200 |
| 12:57 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 500 |
| 12:56 PM | $3.46 | Up $0.00 | $3.46 | $3.46 | 900 |
| 12:55 PM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 14,200 |
| 12:54 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 9,000 |
| 12:53 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,200 |
| 12:52 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 3,400 |
| 12:51 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 1,200 |
| 12:47 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,900 |
| 12:47 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:47 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:47 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:46 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 500 |
| 12:45 PM | $3.48 | Down $0.00 | $3.48 | $3.47 | 2,200 |
| 12:43 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 59,400 |
| 12:43 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 0 |
| 12:42 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 20,000 |
| 12:41 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 33,500 |
| 12:40 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 27,100 |
| 12:39 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 400 |
| 12:38 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 4,600 |
| 12:37 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 1,400 |
| 12:36 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 700 |
| 12:35 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 1,300 |
| 12:34 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 2,000 |
| 12:33 PM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 313,400 |
| 12:32 PM | $3.48 | Up $0.01 | $3.48 | $3.47 | 2,600 |
| 12:31 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 400 |
| 12:30 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 8,800 |
| 12:29 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 300 |
| 12:28 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 9,100 |
| 12:27 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 100 |
| 12:26 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 500 |
| 12:25 PM | $3.47 | Down $0.00 | $3.48 | $3.47 | 400 |
| 12:23 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 100 |
| 12:23 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:21 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,000 |
| 12:21 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:20 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 2,400 |
| 12:19 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 200 |
| 12:18 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 300 |
| 12:17 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 2,400 |
| 12:16 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 400 |
| 12:15 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 2,900 |
| 12:14 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 100 |
| 12:13 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 300 |
| 12:12 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 300 |
| 12:11 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 1,300 |
| 12:10 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,900 |
| 12:09 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 6,400 |
| 12:06 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,000 |
| 12:06 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:06 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:05 PM | $3.47 | Up $0.00 | $3.48 | $3.47 | 1,300 |
| 12:02 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 2,000 |
| 12:02 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:02 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 12:01 PM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 1,900 |
| 12:00 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 23,000 |
| 11:59 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 11:57 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 11,000 |
| 11:57 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 11:56 AM | $3.48 | Up $0.01 | $3.48 | $3.48 | 3,100 |
| 11:55 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 30,000 |
| 11:54 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 2,100 |
| 11:53 AM | $3.48 | Down $0.00 | $3.48 | $3.47 | 12,100 |
| 11:52 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 4,100 |
| 11:51 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 115,400 |
| 11:50 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 11:49 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 10,200 |
| 11:48 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 232,400 |
| 11:47 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 500 |
| 11:46 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 600 |
| 11:45 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 300 |
| 11:44 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 500 |
| 11:43 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 23,000 |
| 11:42 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 1,300 |
| 11:41 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 1,200 |
| 11:40 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 2,900 |
| 11:39 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 186,200 |
| 11:38 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 4,500 |
| 11:37 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 2,100 |
| 11:35 AM | $3.48 | Down $0.00 | $3.49 | $3.48 | 4,100 |
| 11:35 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 11:34 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 6,200 |
| 11:33 AM | $3.48 | Down $0.00 | $3.48 | $3.48 | 1,000 |
| 11:32 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,200 |
| 11:31 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 900 |
| 11:30 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 3,500 |
| 11:29 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 7,000 |
| 11:28 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 3,000 |
| 11:27 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 5,600 |
| 11:26 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 6,800 |
| 11:25 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 2,900 |
| 11:24 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 49,900 |
| 11:23 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 15,000 |
| 11:22 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 25,000 |
| 11:21 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 900 |
| 11:20 AM | $3.48 | Up $0.02 | $3.48 | $3.47 | 45,900 |
| 11:19 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,400 |
| 11:18 AM | $3.47 | Down $ -0.01 | $3.47 | $3.46 | 20,400 |
| 11:17 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,100 |
| 11:16 AM | $3.47 | Up $0.01 | $3.47 | $3.46 | 7,000 |
| 11:15 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 1,100 |
| 11:14 AM | $3.46 | Up $0.01 | $3.46 | $3.46 | 6,900 |
| 11:12 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 7,100 |
| 11:12 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 0 |
| 11:11 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 20,100 |
| 11:10 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 11:09 AM | $3.45 | Up $0.01 | $3.45 | $3.44 | 23,000 |
| 11:08 AM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 800 |
| 11:07 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 1,100 |
| 11:06 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 1,100 |
| 11:05 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 7,000 |
| 11:04 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 100 |
| 11:03 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 100 |
| 11:02 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 900 |
| 11:01 AM | $3.45 | Up $0.01 | $3.45 | $3.44 | 2,700 |
| 11:00 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 500 |
| 10:59 AM | $3.44 | Down $ -0.02 | $3.46 | $3.44 | 9,200 |
| 10:58 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 10:57 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 33,400 |
| 10:56 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 18,300 |
| 10:55 AM | $3.46 | Up $0.01 | $3.46 | $3.45 | 3,700 |
| 10:54 AM | $3.45 | Down $0.00 | $3.46 | $3.45 | 15,000 |
| 10:53 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,200 |
| 10:52 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 37,000 |
| 10:51 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 53,400 |
| 10:50 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 2,700 |
| 10:49 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 200 |
| 10:48 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 47,200 |
| 10:47 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 2,400 |
| 10:46 AM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 46,300 |
| 10:45 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 2,700 |
| 10:44 AM | $3.47 | Down $0.00 | $3.47 | $3.47 | 200 |
| 10:43 AM | $3.48 | Down $0.00 | $3.48 | $3.47 | 1,100 |
| 10:42 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 4,100 |
| 10:41 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 5,500 |
| 10:40 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 25,500 |
| 10:39 AM | $3.48 | Up $0.01 | $3.48 | $3.48 | 2,700 |
| 10:38 AM | $3.47 | Down $ -0.01 | $3.49 | $3.47 | 90,700 |
| 10:37 AM | $3.48 | Up $0.00 | $3.49 | $3.47 | 207,900 |
| 10:36 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 1,200 |
| 10:35 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 5,300 |
| 10:34 AM | $3.47 | Up $0.00 | $3.48 | $3.47 | 7,900 |
| 10:33 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 22,500 |
| 10:32 AM | $3.48 | Down $0.00 | $3.48 | $3.47 | 5,700 |
| 10:31 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 11,600 |
| 10:30 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 4,600 |
| 10:29 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 6,000 |
| 10:28 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 15,600 |
| 10:27 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 600 |
| 10:26 AM | $3.48 | Up $0.02 | $3.48 | $3.46 | 70,600 |
| 10:25 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 30,700 |
| 10:24 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 10,000 |
| 10:23 AM | $3.46 | Up $0.01 | $3.46 | $3.46 | 76,000 |
| 10:22 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 29,200 |
| 10:21 AM | $3.45 | Down $0.00 | $3.45 | $3.45 | 15,400 |
| 10:20 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,000 |
| 10:19 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 39,200 |
| 10:18 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 800 |
| 10:17 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 15,200 |
| 10:16 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 10,600 |
| 10:15 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 14,100 |
| 10:13 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 15,600 |
| 10:13 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 0 |
| 10:12 AM | $3.46 | Up $0.02 | $3.46 | $3.45 | 133,700 |
| 10:11 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 13,300 |
| 10:10 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 3,500 |
| 10:09 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 2,800 |
| 10:08 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 900 |
| 10:07 AM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 14,600 |
| 10:06 AM | $3.45 | Down $ -0.01 | $3.45 | $3.44 | 19,200 |
| 10:05 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 12,500 |
| 10:04 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 23,200 |
| 10:03 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 36,800 |
| 10:02 AM | $3.44 | Down $ -0.01 | $3.44 | $3.44 | 1,500 |
| 10:01 AM | $3.45 | Up $0.00 | $3.45 | $3.44 | 43,800 |
| 10:00 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 21,300 |
| 09:59 AM | $3.46 | Up $0.01 | $3.46 | $3.44 | 90,000 |
| 09:58 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 28,800 |
| 09:57 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 42,600 |
| 09:56 AM | $3.44 | Up $0.02 | $3.45 | $3.43 | 171,600 |
| 09:55 AM | $3.43 | Up $0.00 | $3.43 | $3.42 | 17,500 |
| 09:54 AM | $3.42 | Down $0.00 | $3.43 | $3.42 | 15,900 |
| 09:53 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 09:52 AM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 4,500 |
| 09:51 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,700 |
| 09:50 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 24,000 |
| 09:49 AM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,300 |
| 09:48 AM | $3.42 | Up $0.02 | $3.42 | $3.41 | 189,600 |
| 09:47 AM | $3.40 | Down $ -0.01 | $3.41 | $3.40 | 3,900 |
| 09:46 AM | $3.41 | Up $0.01 | $3.41 | $3.40 | 14,000 |
| 09:45 AM | $3.40 | Up $0.02 | $3.40 | $3.38 | 222,400 |
| 09:44 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 4,900 |
| 09:43 AM | $3.38 | Up $0.01 | $3.38 | $3.38 | 3,100 |
| 09:42 AM | $3.37 | Up $0.00 | $3.38 | $3.37 | 15,300 |
| 09:41 AM | $3.37 | Up $0.01 | $3.37 | $3.36 | 18,000 |
| 09:40 AM | $3.36 | Up $0.01 | $3.36 | $3.36 | 8,400 |
| 09:39 AM | $3.35 | Down $ -0.01 | $3.35 | $3.35 | 100 |
| 09:38 AM | $3.36 | Down $ -0.02 | $3.37 | $3.36 | 99,300 |
| 09:37 AM | $3.38 | Up $0.01 | $3.38 | $3.38 | 8,200 |
| 09:36 AM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 7,800 |
| 09:35 AM | $3.38 | Up $0.00 | $3.38 | $3.37 | 14,500 |
| 09:34 AM | $3.38 | Up $0.01 | $3.38 | $3.35 | 104,700 |
| 09:33 AM | $3.37 | Down $ -0.01 | $3.39 | $3.37 | 52,100 |
| 09:32 AM | $3.38 | Up $0.02 | $3.39 | $3.37 | 35,300 |
| 09:31 AM | $3.36 | Down $ -0.02 | $3.39 | $3.36 | 116,000 |
| 09:30 AM | $3.38 | Up $0.08 | $3.38 | $3.34 | 331,500 |
| Previous close | $3.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $3.30 | $3.24 | $3.30 | $3.23 | 3,529,200 |
| 02/10/2025 | $3.18 | $3.22 | $3.22 | $3.16 | 3,059,000 |
| 01/10/2025 | $3.27 | $3.26 | $3.28 | $3.25 | 1,288,100 |
| 30/09/2025 | $3.26 | $3.31 | $3.31 | $3.23 | 3,197,900 |
| 29/09/2025 | $3.39 | $3.40 | $3.41 | $3.38 | 1,795,500 |
| 26/09/2025 | $3.53 | $3.55 | $3.56 | $3.49 | 3,220,500 |
| 24/09/2025 | $3.49 | $3.50 | $3.52 | $3.48 | 2,215,900 |
| 23/09/2025 | $3.41 | $3.48 | $3.48 | $3.39 | 1,396,600 |
| 22/09/2025 | $3.34 | $3.32 | $3.36 | $3.32 | 1,809,200 |
| 19/09/2025 | $3.32 | $3.29 | $3.32 | $3.28 | 8,199,000 |
| 18/09/2025 | $3.44 | $3.49 | $3.49 | $3.40 | 1,643,000 |
| 17/09/2025 | $3.50 | $3.53 | $3.55 | $3.47 | 2,717,000 |
| 16/09/2025 | $3.58 | $3.57 | $3.59 | $3.49 | 5,079,000 |
| 15/09/2025 | $3.27 | $3.27 | $3.30 | $3.25 | 2,717,200 |
| 12/09/2025 | $3.30 | $3.36 | $3.36 | $3.29 | 3,405,900 |
| 11/09/2025 | $3.28 | $3.26 | $3.31 | $3.25 | 2,199,400 |
| 10/09/2025 | $3.29 | $3.21 | $3.33 | $3.20 | 4,626,000 |
| 09/09/2025 | $3.09 | $3.10 | $3.12 | $3.08 | 1,635,800 |
| 08/09/2025 | $3.03 | $3.00 | $3.03 | $2.99 | 1,438,300 |
| 05/09/2025 | $3.03 | $3.01 | $3.04 | $3.00 | 1,747,200 |
| 04/09/2025 | $3.12 | $3.11 | $3.14 | $3.11 | 1,391,800 |
| 03/09/2025 | $3.10 | $3.14 | $3.15 | $3.09 | 3,372,900 |
| 29/08/2025 | $3.05 | $3.05 | $3.07 | $3.03 | 1,605,300 |
| 28/08/2025 | $3.04 | $3.02 | $3.04 | $3.00 | 1,740,200 |
| 27/08/2025 | $3.01 | $2.98 | $3.01 | $2.97 | 3,006,400 |
| 26/08/2025 | $2.93 | $2.93 | $2.94 | $2.92 | 1,595,600 |
| 25/08/2025 | $2.97 | $2.95 | $2.99 | $2.94 | 4,963,800 |
| 22/08/2025 | $2.95 | $2.96 | $2.97 | $2.91 | 2,664,400 |
| 21/08/2025 | $2.81 | $2.75 | $2.81 | $2.75 | 3,825,500 |
| 20/08/2025 | $2.73 | $2.75 | $2.75 | $2.72 | 903,100 |
Graphs are not available, please refer to the detailed table