Find a quote
B2GOLD CORP.
4.61 Down -0.08 (-1.74 %)
Delayed : 2025/05/30 17:40:00
- Previous close $4.69
- Opening $4.66
- Today High $4.72
- Today Low $4.58
- Price Bid $4.58
- Price Ask $4.58
- 52 Weeks High $4.88
- 52 Weeks Low $3.16
- Size Bid 157
- Size Ask 123
- Volume 6,220,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 3,589,500 |
| 03:59 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 232,600 |
| 03:58 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 73,000 |
| 03:57 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 51,600 |
| 03:56 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 81,500 |
| 03:55 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 48,300 |
| 03:54 PM | $4.61 | Up $0.01 | $4.61 | $4.60 | 147,200 |
| 03:53 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 76,400 |
| 03:52 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,900 |
| 03:51 PM | $4.61 | Up $0.01 | $4.62 | $4.60 | 48,700 |
| 03:50 PM | $4.60 | Down $ -0.01 | $4.61 | $4.59 | 265,600 |
| 03:49 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 71,900 |
| 03:48 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 03:47 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 03:46 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 03:45 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 03:44 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 1,700 |
| 03:43 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,900 |
| 03:42 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,800 |
| 03:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 600 |
| 03:40 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 4,800 |
| 03:39 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 300 |
| 03:38 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 300 |
| 03:36 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 1,900 |
| 03:36 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 03:35 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 400 |
| 03:34 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 8,300 |
| 03:33 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 500 |
| 03:32 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,900 |
| 03:31 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 40,100 |
| 03:30 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 18,900 |
| 03:29 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,300 |
| 03:28 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 10,600 |
| 03:27 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,500 |
| 03:25 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 03:25 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 03:24 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 11,300 |
| 03:23 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 11,500 |
| 03:22 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 03:21 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 03:20 PM | $4.59 | Down $0.00 | $4.60 | $4.59 | 800 |
| 03:19 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 300 |
| 03:18 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 500 |
| 03:17 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 21,200 |
| 03:16 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 800 |
| 03:15 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 800 |
| 03:14 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 500 |
| 03:13 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 500 |
| 03:12 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 03:11 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 03:09 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 24,700 |
| 03:09 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 0 |
| 03:08 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 5,100 |
| 03:07 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 4,600 |
| 03:06 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,000 |
| 03:05 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 5,300 |
| 03:04 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 300 |
| 03:03 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 400 |
| 03:02 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 03:01 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 70,000 |
| 02:58 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 7,900 |
| 02:58 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:58 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:57 PM | $4.61 | Down $0.00 | $4.61 | $4.60 | 13,900 |
| 02:56 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 57,900 |
| 02:55 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 02:54 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 300 |
| 02:53 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,500 |
| 02:51 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:51 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:50 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,300 |
| 02:49 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:47 PM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 1,000 |
| 02:47 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:46 PM | $4.62 | Up $0.01 | $4.62 | $4.62 | 1,000 |
| 02:44 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 2,000 |
| 02:44 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 0 |
| 02:42 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 02:42 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 02:41 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 1,000 |
| 02:40 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 200 |
| 02:39 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 1,900 |
| 02:38 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:37 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 300 |
| 02:36 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:35 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:34 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 02:33 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 200 |
| 02:31 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 02:31 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 02:29 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 02:29 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 02:28 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 100 |
| 02:26 PM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 12,300 |
| 02:26 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 0 |
| 02:24 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 02:24 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:23 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 5,300 |
| 02:22 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 5,500 |
| 02:21 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,300 |
| 02:20 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 600 |
| 02:19 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 2,000 |
| 02:18 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 800 |
| 02:17 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 1,400 |
| 02:16 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,500 |
| 02:15 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 100 |
| 02:13 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 7,500 |
| 02:13 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:12 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 4,900 |
| 02:11 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 02:10 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 300 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 2,500 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:04 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 02:03 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 3,100 |
| 02:01 PM | $4.64 | Up $0.01 | $4.64 | $4.64 | 5,200 |
| 02:01 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 02:00 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 6,100 |
| 01:57 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 7,300 |
| 01:57 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:57 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:56 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 2,100 |
| 01:55 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 53,800 |
| 01:51 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 11,600 |
| 01:51 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:51 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:51 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:50 PM | $4.63 | Up $0.01 | $4.63 | $4.62 | 3,700 |
| 01:48 PM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 4,400 |
| 01:48 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:47 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 100 |
| 01:46 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:45 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 200 |
| 01:44 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,000 |
| 01:43 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:42 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 01:41 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:40 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 200 |
| 01:39 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 19,200 |
| 01:38 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 01:37 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:36 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:35 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 1,200 |
| 01:34 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 100 |
| 01:33 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:32 PM | $4.62 | Down $0.00 | $4.63 | $4.62 | 500 |
| 01:31 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:29 PM | $4.62 | Down $0.00 | $4.63 | $4.62 | 200 |
| 01:29 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 0 |
| 01:27 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:27 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:25 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:25 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:24 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 200 |
| 01:23 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 100 |
| 01:22 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 900 |
| 01:20 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:20 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 01:19 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:18 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 01:15 PM | $4.63 | Up $0.01 | $4.63 | $4.62 | 3,700 |
| 01:15 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 0 |
| 01:15 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 0 |
| 01:13 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 01:13 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:11 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 200 |
| 01:11 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:06 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 01:06 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:06 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:06 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:06 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 01:05 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 4,400 |
| 01:04 PM | $4.62 | Up $0.02 | $4.62 | $4.61 | 7,100 |
| 01:01 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 01:01 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:01 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:00 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 6,000 |
| 12:59 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 12:58 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 12:57 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 200 |
| 12:56 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 100 |
| 12:55 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 1,900 |
| 12:54 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 12:52 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 31,100 |
| 12:52 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 0 |
| 12:48 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 37,300 |
| 12:48 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:48 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:48 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:46 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 30,000 |
| 12:46 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 12:45 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 12,100 |
| 12:44 PM | $4.60 | Down $0.00 | $4.60 | $4.59 | 66,900 |
| 12:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 400 |
| 12:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:40 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 21,200 |
| 12:37 PM | $4.59 | Down $ -0.02 | $4.61 | $4.59 | 2,500 |
| 12:37 PM | $4.59 | Up $0.00 | $4.61 | $4.59 | 0 |
| 12:37 PM | $4.59 | Up $0.00 | $4.61 | $4.59 | 0 |
| 12:36 PM | $4.61 | Up $0.01 | $4.61 | $4.60 | 20,600 |
| 12:34 PM | $4.60 | Down $0.00 | $4.60 | $4.59 | 2,500 |
| 12:34 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 0 |
| 12:33 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 26,200 |
| 12:32 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 400 |
| 12:31 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 100 |
| 12:30 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 12:29 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 9,800 |
| 12:28 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 100 |
| 12:26 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 400 |
| 12:26 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 0 |
| 12:24 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 5,700 |
| 12:24 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:22 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 200 |
| 12:22 PM | $4.62 | Up $0.00 | $4.63 | $4.62 | 0 |
| 12:21 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 1,900 |
| 12:18 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 12:18 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:18 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:17 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 1,200 |
| 12:16 PM | $4.63 | Down $0.00 | $4.63 | $4.63 | 100 |
| 12:14 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 12:14 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 12:13 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 1,300 |
| 12:12 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,000 |
| 12:11 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 12,800 |
| 12:10 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 12:09 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 12:08 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 300 |
| 12:07 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 500 |
| 12:06 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 12:03 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,900 |
| 12:03 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 12:03 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 12:00 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 2,500 |
| 12:00 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:00 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 11:59 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 1,300 |
| 11:58 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 4,100 |
| 11:57 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 28,100 |
| 11:54 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 200 |
| 11:54 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 11:54 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 11:52 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 2,300 |
| 11:52 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:50 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 12,500 |
| 11:50 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:48 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 11:48 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:45 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 11:45 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:45 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:44 AM | $4.63 | Up $0.01 | $4.63 | $4.63 | 8,200 |
| 11:43 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 2,400 |
| 11:42 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 11:41 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 200 |
| 11:40 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 5,000 |
| 11:39 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 4,700 |
| 11:38 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 8,400 |
| 11:37 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 6,800 |
| 11:36 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 28,400 |
| 11:35 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 5,800 |
| 11:33 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 800 |
| 11:33 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:31 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 85,600 |
| 11:31 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 11:30 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 11:28 AM | $4.63 | Up $0.01 | $4.63 | $4.63 | 28,300 |
| 11:28 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:27 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 600 |
| 11:26 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 200 |
| 11:25 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 25,200 |
| 11:24 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 10,700 |
| 11:23 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 300 |
| 11:22 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 26,900 |
| 11:21 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 600 |
| 11:20 AM | $4.64 | Down $ -0.02 | $4.64 | $4.64 | 900 |
| 11:15 AM | $4.65 | Down $0.00 | $4.65 | $4.65 | 9,000 |
| 11:15 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:15 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:15 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:15 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:14 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 11:13 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 8,000 |
| 11:12 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 11:11 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 500 |
| 11:08 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,500 |
| 11:08 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:08 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:07 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 300 |
| 11:06 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 6,000 |
| 11:03 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 6,300 |
| 11:03 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:03 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:02 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 13,100 |
| 11:00 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 5,200 |
| 11:00 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 10:59 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 10:58 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 100 |
| 10:57 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,600 |
| 10:56 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 100 |
| 10:55 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 9,700 |
| 10:54 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 500 |
| 10:52 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 6,900 |
| 10:52 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:51 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 14,200 |
| 10:45 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 9,000 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:44 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,100 |
| 10:42 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 7,700 |
| 10:42 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 0 |
| 10:40 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 8,900 |
| 10:40 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 10:39 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 100 |
| 10:38 AM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 16,800 |
| 10:37 AM | $4.65 | Up $0.02 | $4.65 | $4.64 | 8,600 |
| 10:36 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 3,100 |
| 10:34 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 21,200 |
| 10:34 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:33 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 200 |
| 10:32 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 10,600 |
| 10:31 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 6,700 |
| 10:30 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 10:27 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 10:27 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:27 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:25 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 15,900 |
| 10:25 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:24 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 10:20 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 500 |
| 10:20 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:20 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:20 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:19 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 3,100 |
| 10:18 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 15,000 |
| 10:17 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 1,100 |
| 10:16 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 11,700 |
| 10:14 AM | $4.63 | Down $ -0.02 | $4.64 | $4.63 | 3,200 |
| 10:14 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:13 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 300 |
| 10:12 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 100 |
| 10:09 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 600 |
| 10:09 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 10:09 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 10:08 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 6,700 |
| 10:07 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 1,400 |
| 10:06 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 4,300 |
| 10:05 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 500 |
| 10:04 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 10:02 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 4,400 |
| 10:02 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:01 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 5,800 |
| 10:00 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 2,100 |
| 09:59 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,900 |
| 09:58 AM | $4.64 | Down $ -0.02 | $4.65 | $4.64 | 200 |
| 09:57 AM | $4.66 | Down $0.00 | $4.66 | $4.66 | 100 |
| 09:56 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 200 |
| 09:55 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 18,700 |
| 09:54 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 09:53 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 1,900 |
| 09:52 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,400 |
| 09:51 AM | $4.66 | Down $ -0.01 | $4.66 | $4.66 | 800 |
| 09:50 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 09:49 AM | $4.67 | Down $0.00 | $4.67 | $4.67 | 100 |
| 09:48 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 4,000 |
| 09:47 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 100 |
| 09:46 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 7,100 |
| 09:45 AM | $4.68 | Down $0.00 | $4.68 | $4.68 | 100 |
| 09:44 AM | $4.68 | Down $ -0.02 | $4.69 | $4.68 | 7,400 |
| 09:43 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 3,500 |
| 09:42 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 8,600 |
| 09:41 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 200 |
| 09:40 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,300 |
| 09:39 AM | $4.70 | Up $0.00 | $4.72 | $4.70 | 6,000 |
| 09:37 AM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 11,100 |
| 09:37 AM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 09:36 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 2,700 |
| 09:35 AM | $4.70 | Up $0.01 | $4.70 | $4.70 | 1,900 |
| 09:34 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 8,200 |
| 09:33 AM | $4.69 | Up $0.02 | $4.69 | $4.68 | 4,800 |
| 09:32 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 1,300 |
| 09:31 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 09:30 AM | $4.66 | Down $ -0.03 | $4.67 | $4.64 | 37,500 |
| Previous close | $4.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/05/2025 | $4.61 | $4.62 | $4.64 | $4.58 | 5,526,700 |
| 29/05/2025 | $4.69 | $4.74 | $4.75 | $4.69 | 1,235,900 |
| 28/05/2025 | $4.76 | $4.66 | $4.77 | $4.66 | 1,904,100 |
| 27/05/2025 | $4.67 | $4.64 | $4.68 | $4.63 | 1,572,700 |
| 26/05/2025 | $4.61 | $4.62 | $4.63 | $4.61 | 440,800 |
| 23/05/2025 | $4.61 | $4.63 | $4.63 | $4.58 | 1,548,800 |
| 22/05/2025 | $4.56 | $4.55 | $4.60 | $4.53 | 1,692,700 |
| 21/05/2025 | $4.48 | $4.51 | $4.52 | $4.43 | 1,226,400 |
| 20/05/2025 | $4.47 | $4.38 | $4.48 | $4.37 | 2,995,300 |
| 16/05/2025 | $4.12 | $4.06 | $4.13 | $4.05 | 4,620,000 |
| 15/05/2025 | $4.11 | $4.10 | $4.12 | $4.07 | 1,624,200 |
| 14/05/2025 | $4.04 | $4.02 | $4.06 | $4.02 | 2,033,400 |
| 13/05/2025 | $4.12 | $4.17 | $4.17 | $4.10 | 1,781,600 |
| 12/05/2025 | $4.13 | $4.12 | $4.15 | $4.11 | 4,948,000 |
| 09/05/2025 | $4.36 | $4.32 | $4.38 | $4.31 | 2,478,200 |
| 08/05/2025 | $4.20 | $4.26 | $4.26 | $4.18 | 1,588,800 |
| 07/05/2025 | $4.28 | $4.32 | $4.34 | $4.21 | 1,554,200 |
| 06/05/2025 | $4.38 | $4.26 | $4.38 | $4.25 | 2,537,800 |
| 05/05/2025 | $4.19 | $4.18 | $4.22 | $4.16 | 961,600 |
| 02/05/2025 | $4.08 | $4.04 | $4.08 | $4.02 | 1,180,900 |
| 01/05/2025 | $4.14 | $4.15 | $4.18 | $4.13 | 1,036,000 |
| 30/04/2025 | $4.31 | $4.31 | $4.32 | $4.27 | 1,390,400 |
| 29/04/2025 | $4.27 | $4.27 | $4.30 | $4.26 | 1,284,000 |
| 28/04/2025 | $4.29 | $4.18 | $4.29 | $4.18 | 1,375,000 |
| 25/04/2025 | $4.27 | $4.29 | $4.30 | $4.23 | 1,271,400 |
| 24/04/2025 | $4.36 | $4.36 | $4.39 | $4.34 | 2,453,500 |
| 23/04/2025 | $4.38 | $4.39 | $4.45 | $4.37 | 1,629,400 |
| 22/04/2025 | $4.54 | $4.65 | $4.66 | $4.51 | 2,318,500 |
| 21/04/2025 | $4.68 | $4.69 | $4.69 | $4.61 | 1,729,800 |
| 17/04/2025 | $4.59 | $4.54 | $4.61 | $4.52 | 1,288,400 |
Graphs are not available, please refer to the detailed table