Find a quote
BAYTEX ENERGY CORP.
3.39 Up 0.22 (6.49 %)
Delayed : 2025/11/01 10:30:00
- Previous close $3.17
- Opening $3.19
- Today High $3.39
- Today Low $3.18
- Price Bid $3.30
- Price Ask $3.30
- 52 Weeks High $4.44
- 52 Weeks Low $1.91
- Size Bid 4
- Size Ask 83
- Volume 8,973,378
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 1,732,300 |
| 03:59 PM | $3.39 | Up $0.01 | $3.39 | $3.38 | 188,100 |
| 03:58 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 25,000 |
| 03:57 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 37,200 |
| 03:56 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 55,600 |
| 03:55 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 228,300 |
| 03:54 PM | $3.38 | Down $0.00 | $3.38 | $3.37 | 10,700 |
| 03:53 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 11,200 |
| 03:52 PM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 2,200 |
| 03:51 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 27,600 |
| 03:50 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 238,900 |
| 03:49 PM | $3.37 | Down $0.00 | $3.37 | $3.36 | 6,600 |
| 03:48 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 2,800 |
| 03:47 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 2,000 |
| 03:46 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 4,400 |
| 03:45 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 4,600 |
| 03:44 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 2,300 |
| 03:43 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 25,700 |
| 03:42 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 10,000 |
| 03:41 PM | $3.37 | Up $0.01 | $3.37 | $3.36 | 2,700 |
| 03:40 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 1,700 |
| 03:39 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 2,100 |
| 03:38 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 1,800 |
| 03:37 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 2,000 |
| 03:36 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 1,600 |
| 03:35 PM | $3.37 | Down $0.00 | $3.37 | $3.36 | 4,800 |
| 03:34 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 13,100 |
| 03:33 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 13,300 |
| 03:32 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 3,400 |
| 03:31 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 3,400 |
| 03:30 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 1,400 |
| 03:29 PM | $3.37 | Up $0.02 | $3.37 | $3.36 | 234,000 |
| 03:28 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 11,800 |
| 03:27 PM | $3.35 | Down $0.00 | $3.35 | $3.35 | 3,000 |
| 03:26 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 1,900 |
| 03:25 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 3,800 |
| 03:24 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 2,200 |
| 03:23 PM | $3.35 | Down $0.00 | $3.35 | $3.35 | 1,800 |
| 03:22 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 200 |
| 03:21 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 3,800 |
| 03:20 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 1,600 |
| 03:19 PM | $3.35 | Down $ -0.01 | $3.36 | $3.35 | 2,900 |
| 03:18 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 2,800 |
| 03:17 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 300 |
| 03:15 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 4,500 |
| 03:15 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 03:14 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 100 |
| 03:13 PM | $3.36 | Up $0.01 | $3.36 | $3.36 | 25,500 |
| 03:12 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 1,500 |
| 03:11 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 100 |
| 03:10 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 1,400 |
| 03:09 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 2,300 |
| 03:08 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 1,800 |
| 03:07 PM | $3.35 | Down $ -0.01 | $3.36 | $3.35 | 11,300 |
| 03:06 PM | $3.36 | Up $0.01 | $3.36 | $3.35 | 6,000 |
| 03:05 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 1,600 |
| 03:04 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 1,400 |
| 03:03 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 22,800 |
| 03:02 PM | $3.36 | Down $0.00 | $3.36 | $3.35 | 7,300 |
| 03:01 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 900 |
| 03:00 PM | $3.36 | Up $0.01 | $3.36 | $3.35 | 52,600 |
| 02:59 PM | $3.35 | Up $0.01 | $3.35 | $3.34 | 2,900 |
| 02:58 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 27,800 |
| 02:57 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 4,600 |
| 02:56 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,000 |
| 02:55 PM | $3.34 | Up $0.01 | $3.34 | $3.34 | 700 |
| 02:53 PM | $3.33 | Down $ -0.01 | $3.33 | $3.33 | 20,300 |
| 02:53 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 02:50 PM | $3.34 | Up $0.01 | $3.34 | $3.34 | 2,300 |
| 02:50 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 02:50 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 02:49 PM | $3.33 | Down $ -0.02 | $3.34 | $3.33 | 74,200 |
| 02:46 PM | $3.35 | Down $0.00 | $3.35 | $3.35 | 300 |
| 02:46 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 02:46 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 02:45 PM | $3.35 | Down $ -0.01 | $3.36 | $3.35 | 52,900 |
| 02:44 PM | $3.36 | Up $0.01 | $3.36 | $3.36 | 500 |
| 02:43 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 12,900 |
| 02:42 PM | $3.36 | Down $0.00 | $3.36 | $3.35 | 4,500 |
| 02:41 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 02:40 PM | $3.36 | Down $0.00 | $3.36 | $3.36 | 400 |
| 02:39 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 8,200 |
| 02:38 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 02:37 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 700 |
| 02:36 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 200 |
| 02:35 PM | $3.36 | Up $0.01 | $3.36 | $3.35 | 202,900 |
| 02:34 PM | $3.35 | Up $0.02 | $3.35 | $3.34 | 57,300 |
| 02:33 PM | $3.34 | Down $0.00 | $3.34 | $3.33 | 8,500 |
| 02:32 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 400 |
| 02:31 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,900 |
| 02:30 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 02:29 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,600 |
| 02:28 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 11,800 |
| 02:27 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,200 |
| 02:26 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 100 |
| 02:25 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 2,900 |
| 02:24 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 300 |
| 02:22 PM | $3.34 | Up $0.01 | $3.34 | $3.33 | 13,500 |
| 02:22 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 0 |
| 02:21 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 400 |
| 02:20 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 02:19 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 02:18 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 02:17 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 02:16 PM | $3.33 | Down $0.00 | $3.33 | $3.33 | 200 |
| 02:15 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 400 |
| 02:14 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 300 |
| 02:13 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 300 |
| 02:12 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 8,300 |
| 02:11 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 2,900 |
| 02:10 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 24,500 |
| 02:09 PM | $3.33 | Down $0.00 | $3.33 | $3.33 | 100 |
| 02:08 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 300 |
| 02:07 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 900 |
| 02:05 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 600 |
| 02:05 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 02:04 PM | $3.33 | Up $0.00 | $3.33 | $3.33 | 6,100 |
| 02:03 PM | $3.33 | Up $0.01 | $3.33 | $3.33 | 100 |
| 02:02 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 77,800 |
| 02:00 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 02:00 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:59 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 2,400 |
| 01:57 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 15,200 |
| 01:57 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 01:56 PM | $3.32 | Up $0.01 | $3.32 | $3.31 | 32,700 |
| 01:55 PM | $3.31 | Down $ -0.01 | $3.31 | $3.31 | 3,400 |
| 01:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:49 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 01:48 PM | $3.31 | Down $0.00 | $3.32 | $3.31 | 32,800 |
| 01:47 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:46 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:45 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:44 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:41 PM | $3.31 | Down $ -0.01 | $3.32 | $3.31 | 2,300 |
| 01:41 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 0 |
| 01:41 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 0 |
| 01:39 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 4,000 |
| 01:39 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:35 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 700 |
| 01:35 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:35 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:35 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:34 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,100 |
| 01:33 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 7,000 |
| 01:32 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 2,600 |
| 01:31 PM | $3.32 | Down $0.00 | $3.32 | $3.31 | 6,800 |
| 01:30 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 45,000 |
| 01:29 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 01:28 PM | $3.32 | Down $0.00 | $3.32 | $3.32 | 400 |
| 01:27 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,300 |
| 01:26 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:25 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 300 |
| 01:24 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 28,100 |
| 01:23 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 5,800 |
| 01:22 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 100 |
| 01:21 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 200 |
| 01:20 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 100 |
| 01:19 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 51,200 |
| 01:18 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:17 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:15 PM | $3.32 | Down $0.00 | $3.32 | $3.32 | 100 |
| 01:15 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:14 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 01:13 PM | $3.32 | Up $0.01 | $3.32 | $3.32 | 6,000 |
| 01:10 PM | $3.31 | Down $ -0.01 | $3.32 | $3.31 | 29,400 |
| 01:10 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 0 |
| 01:10 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 0 |
| 01:09 PM | $3.32 | Up $0.01 | $3.32 | $3.32 | 1,200 |
| 01:08 PM | $3.31 | Up $0.00 | $3.32 | $3.31 | 2,200 |
| 01:07 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 1,800 |
| 01:06 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 23,200 |
| 01:04 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 01:04 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 01:03 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 01:02 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 300 |
| 01:00 PM | $3.32 | Down $0.00 | $3.32 | $3.32 | 500 |
| 01:00 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:58 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,100 |
| 12:58 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:57 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 600 |
| 12:56 PM | $3.32 | Down $0.00 | $3.32 | $3.32 | 600 |
| 12:55 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 12:54 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 12:52 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 4,800 |
| 12:52 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:51 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 200 |
| 12:50 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 5,900 |
| 12:48 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 15,200 |
| 12:48 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 0 |
| 12:47 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 7,600 |
| 12:46 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 200 |
| 12:41 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 3,600 |
| 12:41 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 12:41 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 12:41 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 12:41 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 12:40 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 16,700 |
| 12:38 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 14,300 |
| 12:38 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 12:37 PM | $3.31 | Down $0.00 | $3.32 | $3.31 | 10,300 |
| 12:36 PM | $3.32 | Up $0.00 | $3.32 | $3.31 | 1,700 |
| 12:34 PM | $3.32 | Down $0.00 | $3.32 | $3.32 | 200 |
| 12:34 PM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 12:33 PM | $3.32 | Up $0.01 | $3.32 | $3.32 | 3,100 |
| 12:32 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 4,200 |
| 12:31 PM | $3.31 | Up $0.02 | $3.31 | $3.29 | 72,400 |
| 12:30 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 4,700 |
| 12:29 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 8,000 |
| 12:28 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 100 |
| 12:27 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 600 |
| 12:26 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,500 |
| 12:25 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 14,600 |
| 12:24 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 15,100 |
| 12:23 PM | $3.28 | Down $0.00 | $3.28 | $3.27 | 19,800 |
| 12:22 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 1,700 |
| 12:21 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 1,800 |
| 12:20 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 100 |
| 12:19 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,000 |
| 12:18 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 100 |
| 12:17 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 700 |
| 12:16 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 100 |
| 12:15 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 12,600 |
| 12:14 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 19,800 |
| 12:13 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 12:12 PM | $3.28 | Up $0.00 | $3.29 | $3.28 | 40,700 |
| 12:11 PM | $3.28 | Down $ -0.02 | $3.28 | $3.28 | 30,400 |
| 12:08 PM | $3.29 | Down $0.00 | $3.29 | $3.29 | 4,900 |
| 12:08 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 12:08 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 12:07 PM | $3.30 | Down $0.00 | $3.30 | $3.30 | 700 |
| 12:06 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 100 |
| 12:05 PM | $3.30 | Down $ -0.01 | $3.30 | $3.30 | 176,600 |
| 12:04 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 15,500 |
| 12:03 PM | $3.31 | Down $0.00 | $3.31 | $3.31 | 100 |
| 12:02 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 3,400 |
| 12:01 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 2,600 |
| 11:59 AM | $3.31 | Up $0.01 | $3.31 | $3.31 | 100 |
| 11:59 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 0 |
| 11:58 AM | $3.30 | Up $0.00 | $3.30 | $3.30 | 1,000 |
| 11:56 AM | $3.30 | Down $ -0.01 | $3.31 | $3.30 | 15,700 |
| 11:56 AM | $3.30 | Up $0.00 | $3.31 | $3.30 | 0 |
| 11:55 AM | $3.31 | Up $0.02 | $3.31 | $3.29 | 56,700 |
| 11:53 AM | $3.29 | Up $0.01 | $3.29 | $3.29 | 4,900 |
| 11:53 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 11:52 AM | $3.28 | Up $0.01 | $3.28 | $3.28 | 10,300 |
| 11:51 AM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 12,000 |
| 11:50 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,300 |
| 11:49 AM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 54,300 |
| 11:48 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 500 |
| 11:47 AM | $3.29 | Up $0.03 | $3.29 | $3.27 | 88,100 |
| 11:46 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 11,300 |
| 11:45 AM | $3.27 | Down $ -0.02 | $3.30 | $3.25 | 65,400 |
| 11:44 AM | $3.29 | Up $0.00 | $3.29 | $3.28 | 41,900 |
| 11:43 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 100 |
| 11:40 AM | $3.29 | Up $0.04 | $3.29 | $3.26 | 54,900 |
| 11:40 AM | $3.29 | Up $0.00 | $3.29 | $3.26 | 0 |
| 11:40 AM | $3.29 | Up $0.00 | $3.29 | $3.26 | 0 |
| 11:39 AM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 15,800 |
| 11:38 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 6,900 |
| 11:37 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 21,000 |
| 11:36 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 2,300 |
| 11:35 AM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 6,300 |
| 11:34 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,500 |
| 11:32 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 12,500 |
| 11:32 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 0 |
| 11:31 AM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 34,300 |
| 11:30 AM | $3.29 | Down $0.00 | $3.29 | $3.29 | 3,100 |
| 11:28 AM | $3.29 | Down $0.00 | $3.29 | $3.29 | 6,500 |
| 11:28 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 11:27 AM | $3.30 | Down $ -0.02 | $3.30 | $3.30 | 19,500 |
| 11:26 AM | $3.31 | Down $0.00 | $3.31 | $3.31 | 14,100 |
| 11:24 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 100 |
| 11:24 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 0 |
| 11:23 AM | $3.32 | Down $0.00 | $3.32 | $3.32 | 300 |
| 11:22 AM | $3.32 | Down $ -0.01 | $3.32 | $3.32 | 2,100 |
| 11:21 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 700 |
| 11:20 AM | $3.33 | Down $0.00 | $3.33 | $3.33 | 6,200 |
| 11:18 AM | $3.33 | Up $0.01 | $3.33 | $3.33 | 200 |
| 11:18 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 11:17 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 2,700 |
| 11:16 AM | $3.32 | Down $0.00 | $3.33 | $3.32 | 30,900 |
| 11:15 AM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 5,200 |
| 11:13 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 300 |
| 11:13 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 11:12 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 800 |
| 11:09 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 100 |
| 11:09 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 11:09 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 0 |
| 11:08 AM | $3.33 | Down $0.00 | $3.33 | $3.33 | 100 |
| 11:05 AM | $3.33 | Up $0.02 | $3.33 | $3.32 | 1,300 |
| 11:05 AM | $3.33 | Up $0.00 | $3.33 | $3.32 | 0 |
| 11:05 AM | $3.33 | Up $0.00 | $3.33 | $3.32 | 0 |
| 11:04 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,700 |
| 11:03 AM | $3.31 | Down $ -0.01 | $3.32 | $3.31 | 4,700 |
| 11:02 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 10,100 |
| 11:01 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 1,300 |
| 11:00 AM | $3.32 | Down $ -0.03 | $3.34 | $3.32 | 25,200 |
| 10:58 AM | $3.35 | Down $0.00 | $3.35 | $3.35 | 17,000 |
| 10:58 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 0 |
| 10:57 AM | $3.36 | Up $0.00 | $3.36 | $3.35 | 25,200 |
| 10:55 AM | $3.35 | Up $0.00 | $3.36 | $3.35 | 17,300 |
| 10:55 AM | $3.35 | Up $0.00 | $3.36 | $3.35 | 0 |
| 10:54 AM | $3.35 | Down $0.00 | $3.36 | $3.35 | 8,700 |
| 10:53 AM | $3.36 | Down $0.00 | $3.36 | $3.36 | 1,300 |
| 10:52 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 123,400 |
| 10:51 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 21,200 |
| 10:50 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 8,200 |
| 10:49 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 9,200 |
| 10:48 AM | $3.35 | Down $0.00 | $3.35 | $3.35 | 4,800 |
| 10:47 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 43,100 |
| 10:46 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 9,200 |
| 10:45 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 31,000 |
| 10:44 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 5,500 |
| 10:43 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 2,400 |
| 10:42 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 21,500 |
| 10:41 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 27,900 |
| 10:39 AM | $3.33 | Down $0.00 | $3.34 | $3.33 | 4,900 |
| 10:39 AM | $3.33 | Up $0.00 | $3.34 | $3.33 | 0 |
| 10:38 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 6,700 |
| 10:36 AM | $3.33 | Down $ -0.01 | $3.35 | $3.33 | 19,100 |
| 10:36 AM | $3.33 | Up $0.00 | $3.35 | $3.33 | 0 |
| 10:35 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 1,400 |
| 10:34 AM | $3.34 | Down $0.00 | $3.34 | $3.34 | 2,000 |
| 10:33 AM | $3.34 | Up $0.01 | $3.34 | $3.34 | 18,600 |
| 10:32 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 200 |
| 10:31 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 2,400 |
| 10:30 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 16,000 |
| 10:29 AM | $3.33 | Down $ -0.01 | $3.34 | $3.32 | 20,400 |
| 10:28 AM | $3.34 | Down $ -0.01 | $3.35 | $3.34 | 72,600 |
| 10:27 AM | $3.35 | Down $0.00 | $3.35 | $3.35 | 100 |
| 10:26 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 100 |
| 10:25 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 3,400 |
| 10:24 AM | $3.34 | Up $0.00 | $3.34 | $3.34 | 15,800 |
| 10:23 AM | $3.34 | Up $0.00 | $3.35 | $3.33 | 73,400 |
| 10:22 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 7,900 |
| 10:21 AM | $3.33 | Down $ -0.03 | $3.36 | $3.33 | 8,900 |
| 10:20 AM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 14,500 |
| 10:19 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 4,900 |
| 10:18 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 1,000 |
| 10:17 AM | $3.37 | Up $0.02 | $3.37 | $3.35 | 373,400 |
| 10:16 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 6,100 |
| 10:15 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 5,000 |
| 10:14 AM | $3.34 | Down $ -0.01 | $3.35 | $3.34 | 11,700 |
| 10:13 AM | $3.35 | Down $ -0.01 | $3.35 | $3.35 | 40,200 |
| 10:12 AM | $3.36 | Up $0.00 | $3.36 | $3.35 | 9,000 |
| 10:11 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 24,100 |
| 10:10 AM | $3.35 | Down $ -0.02 | $3.37 | $3.35 | 21,900 |
| 10:09 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 35,700 |
| 10:08 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 1,000 |
| 10:07 AM | $3.37 | Up $0.02 | $3.37 | $3.35 | 175,400 |
| 10:06 AM | $3.35 | Up $0.01 | $3.35 | $3.35 | 4,900 |
| 10:05 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 34,300 |
| 10:04 AM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 12,500 |
| 10:03 AM | $3.34 | Down $ -0.01 | $3.35 | $3.34 | 17,200 |
| 10:02 AM | $3.35 | Down $0.00 | $3.36 | $3.35 | 43,400 |
| 10:01 AM | $3.36 | Up $0.01 | $3.38 | $3.35 | 861,500 |
| 10:00 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 20,200 |
| 09:59 AM | $3.34 | Up $0.02 | $3.35 | $3.32 | 51,000 |
| 09:58 AM | $3.32 | Down $ -0.01 | $3.32 | $3.32 | 14,300 |
| 09:57 AM | $3.33 | Up $0.02 | $3.33 | $3.31 | 24,200 |
| 09:56 AM | $3.31 | Down $0.00 | $3.31 | $3.31 | 100 |
| 09:55 AM | $3.31 | Up $0.00 | $3.32 | $3.31 | 17,500 |
| 09:54 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 19,600 |
| 09:53 AM | $3.31 | Down $ -0.01 | $3.32 | $3.31 | 9,800 |
| 09:52 AM | $3.32 | Up $0.01 | $3.32 | $3.32 | 2,100 |
| 09:51 AM | $3.31 | Up $0.01 | $3.32 | $3.31 | 9,300 |
| 09:50 AM | $3.30 | Down $ -0.03 | $3.33 | $3.30 | 29,500 |
| 09:49 AM | $3.33 | Up $0.01 | $3.33 | $3.32 | 35,800 |
| 09:48 AM | $3.32 | Up $0.00 | $3.33 | $3.32 | 60,300 |
| 09:47 AM | $3.32 | Up $0.04 | $3.32 | $3.28 | 566,900 |
| 09:46 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,100 |
| 09:45 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 30,100 |
| 09:44 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 3,800 |
| 09:43 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 21,800 |
| 09:42 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 38,600 |
| 09:41 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 3,400 |
| 09:40 AM | $3.27 | Down $ -0.01 | $3.27 | $3.27 | 16,100 |
| 09:39 AM | $3.28 | Up $0.02 | $3.28 | $3.27 | 17,600 |
| 09:38 AM | $3.26 | Up $0.01 | $3.26 | $3.26 | 50,000 |
| 09:37 AM | $3.25 | Up $0.02 | $3.25 | $3.24 | 66,200 |
| 09:36 AM | $3.24 | Up $0.01 | $3.24 | $3.23 | 7,100 |
| 09:35 AM | $3.23 | Up $0.02 | $3.23 | $3.22 | 5,200 |
| 09:34 AM | $3.21 | Up $0.00 | $3.22 | $3.21 | 2,600 |
| 09:33 AM | $3.21 | Up $0.00 | $3.22 | $3.20 | 8,100 |
| 09:32 AM | $3.21 | Down $ -0.04 | $3.24 | $3.21 | 12,900 |
| 09:31 AM | $3.24 | Up $0.02 | $3.25 | $3.22 | 75,300 |
| 09:30 AM | $3.22 | Up $0.05 | $3.22 | $3.18 | 86,100 |
| Previous close | $3.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/10/2025 | $3.39 | $3.31 | $3.39 | $3.27 | 4,573,600 |
| 30/10/2025 | $3.17 | $3.19 | $3.24 | $3.16 | 2,048,600 |
| 29/10/2025 | $3.25 | $3.28 | $3.29 | $3.23 | 1,840,000 |
| 28/10/2025 | $3.19 | $3.20 | $3.22 | $3.18 | 1,295,600 |
| 27/10/2025 | $3.26 | $3.30 | $3.31 | $3.24 | 1,188,800 |
| 24/10/2025 | $3.34 | $3.37 | $3.37 | $3.31 | 2,442,600 |
| 23/10/2025 | $3.35 | $3.37 | $3.37 | $3.33 | 1,984,100 |
| 22/10/2025 | $3.19 | $3.11 | $3.20 | $3.07 | 3,824,500 |
| 21/10/2025 | $3.12 | $3.12 | $3.16 | $3.09 | 2,104,200 |
| 20/10/2025 | $3.18 | $3.19 | $3.21 | $3.17 | 1,158,200 |
| 17/10/2025 | $3.17 | $3.18 | $3.18 | $3.15 | 1,150,800 |
| 16/10/2025 | $3.17 | $3.22 | $3.23 | $3.14 | 2,014,800 |
| 15/10/2025 | $3.29 | $3.26 | $3.29 | $3.24 | 1,469,100 |
| 14/10/2025 | $3.26 | $3.28 | $3.29 | $3.25 | 2,697,400 |
| 10/10/2025 | $3.27 | $3.37 | $3.40 | $3.27 | 5,318,800 |
| 09/10/2025 | $3.59 | $3.63 | $3.73 | $3.54 | 9,714,200 |
| 08/10/2025 | $3.57 | $3.54 | $3.57 | $3.51 | 1,744,000 |
| 07/10/2025 | $3.54 | $3.42 | $3.55 | $3.41 | 3,927,200 |
| 06/10/2025 | $3.45 | $3.47 | $3.48 | $3.43 | 2,505,300 |
| 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 |
| 25/09/2025 | $3.44 | $3.46 | $3.47 | $3.41 | 1,502,500 |
| 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 |
Graphs are not available, please refer to the detailed table