Find a quote
B2GOLD CORP.
7.03 Up 1.29 (18.35 %)
Delayed : 2026/08/08 12:00:00
- Previous close $5.74
- Opening $6.05
- Today High $7.08
- Today Low $6.05
- Price Bid $7.01
- Price Ask $7.01
- 52 Weeks High $8.60
- 52 Weeks Low $4.81
- Size Bid 2
- Size Ask 36
- Volume 20,143,304
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,505,100 |
| 03:59 PM | $7.03 | Down $0.00 | $7.04 | $7.02 | 79,100 |
| 03:58 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 60,600 |
| 03:57 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 26,000 |
| 03:56 PM | $7.03 | Up $0.01 | $7.03 | $7.02 | 61,200 |
| 03:55 PM | $7.02 | Up $0.00 | $7.03 | $7.01 | 41,700 |
| 03:54 PM | $7.02 | Down $ -0.01 | $7.04 | $7.02 | 59,100 |
| 03:53 PM | $7.03 | Down $ -0.01 | $7.05 | $7.03 | 276,900 |
| 03:52 PM | $7.05 | Up $0.01 | $7.05 | $7.02 | 70,200 |
| 03:51 PM | $7.03 | Up $0.02 | $7.04 | $7.02 | 217,600 |
| 03:50 PM | $7.01 | Up $0.01 | $7.02 | $6.99 | 109,400 |
| 03:49 PM | $7.00 | Up $0.00 | $7.00 | $6.97 | 30,800 |
| 03:48 PM | $7.00 | Up $0.02 | $7.01 | $6.97 | 105,600 |
| 03:47 PM | $6.98 | Up $0.00 | $6.98 | $6.97 | 9,000 |
| 03:46 PM | $6.98 | Down $ -0.02 | $7.00 | $6.98 | 18,600 |
| 03:45 PM | $7.00 | Up $0.07 | $7.01 | $6.94 | 296,600 |
| 03:44 PM | $6.93 | Up $0.01 | $6.93 | $6.93 | 47,000 |
| 03:43 PM | $6.92 | Down $ -0.01 | $6.95 | $6.92 | 36,500 |
| 03:42 PM | $6.93 | Down $ -0.04 | $6.97 | $6.93 | 191,700 |
| 03:41 PM | $6.97 | Up $0.00 | $6.97 | $6.96 | 700 |
| 03:40 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 1,900 |
| 03:39 PM | $6.96 | Up $0.01 | $6.96 | $6.96 | 8,600 |
| 03:38 PM | $6.95 | Up $0.00 | $6.96 | $6.94 | 13,900 |
| 03:37 PM | $6.95 | Up $0.00 | $6.95 | $6.95 | 6,600 |
| 03:36 PM | $6.95 | Down $ -0.02 | $6.96 | $6.95 | 20,600 |
| 03:35 PM | $6.97 | Up $0.00 | $6.97 | $6.96 | 7,700 |
| 03:34 PM | $6.97 | Up $0.00 | $6.98 | $6.97 | 4,600 |
| 03:33 PM | $6.97 | Up $0.01 | $6.97 | $6.96 | 8,300 |
| 03:32 PM | $6.96 | Down $ -0.03 | $6.99 | $6.96 | 39,900 |
| 03:31 PM | $6.99 | Up $0.00 | $7.00 | $6.98 | 112,800 |
| 03:30 PM | $6.99 | Down $ -0.01 | $7.01 | $6.99 | 23,900 |
| 03:29 PM | $7.01 | Down $0.00 | $7.02 | $7.00 | 20,000 |
| 03:28 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 500 |
| 03:27 PM | $7.01 | Up $0.01 | $7.02 | $7.00 | 14,700 |
| 03:26 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 3,200 |
| 03:25 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 8,500 |
| 03:24 PM | $7.00 | Down $ -0.01 | $7.02 | $7.00 | 37,200 |
| 03:23 PM | $7.01 | Down $ -0.01 | $7.04 | $7.01 | 29,900 |
| 03:22 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 12,000 |
| 03:21 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 10,600 |
| 03:20 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 11,300 |
| 03:19 PM | $7.01 | Down $ -0.02 | $7.03 | $7.01 | 24,900 |
| 03:18 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,200 |
| 03:17 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 20,300 |
| 03:16 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 9,300 |
| 03:15 PM | $7.02 | Down $ -0.02 | $7.04 | $7.02 | 8,800 |
| 03:14 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 100 |
| 03:13 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 12,000 |
| 03:12 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 9,100 |
| 03:11 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 3,100 |
| 03:10 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 7,800 |
| 03:09 PM | $7.05 | Up $0.01 | $7.06 | $7.05 | 6,600 |
| 03:08 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 45,400 |
| 03:07 PM | $7.04 | Up $0.00 | $7.04 | $7.03 | 17,100 |
| 03:06 PM | $7.04 | Down $ -0.01 | $7.06 | $7.04 | 73,400 |
| 03:05 PM | $7.05 | Up $0.01 | $7.05 | $7.04 | 11,400 |
| 03:04 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 400 |
| 03:03 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 8,200 |
| 03:02 PM | $7.04 | Down $0.00 | $7.05 | $7.04 | 12,300 |
| 03:01 PM | $7.05 | Up $0.01 | $7.05 | $7.03 | 7,800 |
| 03:00 PM | $7.03 | Up $0.02 | $7.03 | $7.01 | 28,500 |
| 02:59 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 6,200 |
| 02:58 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 4,100 |
| 02:57 PM | $7.01 | Down $0.00 | $7.01 | $7.00 | 11,100 |
| 02:56 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 4,400 |
| 02:55 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 1,000 |
| 02:54 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 3,200 |
| 02:53 PM | $7.01 | Down $ -0.02 | $7.02 | $7.00 | 31,100 |
| 02:52 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 2,100 |
| 02:51 PM | $7.03 | Down $0.00 | $7.04 | $7.03 | 5,300 |
| 02:50 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 5,800 |
| 02:49 PM | $7.03 | Up $0.02 | $7.04 | $7.02 | 24,200 |
| 02:47 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 800 |
| 02:47 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 0 |
| 02:46 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 15,300 |
| 02:45 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 19,200 |
| 02:44 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 8,600 |
| 02:43 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,800 |
| 02:42 PM | $7.02 | Up $0.01 | $7.02 | $7.02 | 16,000 |
| 02:41 PM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 300 |
| 02:40 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 12,000 |
| 02:39 PM | $7.01 | Up $0.00 | $7.01 | $7.00 | 12,300 |
| 02:38 PM | $7.01 | Up $0.02 | $7.02 | $6.98 | 34,200 |
| 02:37 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 100 |
| 02:36 PM | $6.98 | Up $0.01 | $6.98 | $6.97 | 2,500 |
| 02:35 PM | $6.97 | Up $0.00 | $6.97 | $6.97 | 12,900 |
| 02:34 PM | $6.97 | Down $ -0.02 | $6.98 | $6.96 | 17,100 |
| 02:33 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 5,500 |
| 02:32 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 1,100 |
| 02:31 PM | $6.98 | Up $0.01 | $6.98 | $6.97 | 4,400 |
| 02:30 PM | $6.97 | Up $0.01 | $6.97 | $6.97 | 10,100 |
| 02:29 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 1,200 |
| 02:28 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 1,600 |
| 02:27 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 2,900 |
| 02:26 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 8,200 |
| 02:25 PM | $6.96 | Up $0.00 | $6.97 | $6.96 | 10,800 |
| 02:24 PM | $6.96 | Down $ -0.01 | $6.97 | $6.96 | 10,400 |
| 02:23 PM | $6.97 | Down $ -0.02 | $6.98 | $6.97 | 8,600 |
| 02:22 PM | $6.99 | Up $0.01 | $6.99 | $6.98 | 7,600 |
| 02:21 PM | $6.98 | Down $ -0.01 | $6.99 | $6.98 | 6,200 |
| 02:20 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 3,000 |
| 02:19 PM | $6.99 | Down $ -0.01 | $7.00 | $6.98 | 29,500 |
| 02:18 PM | $7.00 | Up $0.01 | $7.00 | $6.99 | 6,000 |
| 02:17 PM | $6.99 | Down $ -0.01 | $7.00 | $6.99 | 6,900 |
| 02:16 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 3,900 |
| 02:15 PM | $6.99 | Up $0.01 | $6.99 | $6.98 | 9,800 |
| 02:14 PM | $6.98 | Down $ -0.01 | $6.98 | $6.98 | 3,900 |
| 02:13 PM | $6.99 | Up $0.00 | $7.00 | $6.98 | 12,700 |
| 02:12 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 500 |
| 02:11 PM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 3,600 |
| 02:10 PM | $7.00 | Down $ -0.02 | $7.03 | $7.00 | 24,700 |
| 02:09 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 2,400 |
| 02:08 PM | $7.03 | Down $ -0.01 | $7.04 | $7.01 | 63,800 |
| 02:07 PM | $7.04 | Up $0.00 | $7.05 | $7.03 | 26,900 |
| 02:06 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 6,900 |
| 02:05 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 200 |
| 02:04 PM | $7.05 | Up $0.00 | $7.06 | $7.04 | 9,700 |
| 02:03 PM | $7.05 | Down $0.00 | $7.06 | $7.05 | 25,200 |
| 02:02 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 23,300 |
| 02:01 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,300 |
| 02:00 PM | $7.05 | Up $0.00 | $7.05 | $7.04 | 17,400 |
| 01:59 PM | $7.05 | Down $0.00 | $7.05 | $7.05 | 13,100 |
| 01:58 PM | $7.05 | Up $0.02 | $7.05 | $7.03 | 9,400 |
| 01:57 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 17,400 |
| 01:56 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 14,200 |
| 01:55 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 5,500 |
| 01:54 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,800 |
| 01:53 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 300 |
| 01:52 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 3,300 |
| 01:51 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 31,800 |
| 01:50 PM | $7.06 | Up $0.02 | $7.07 | $7.04 | 150,100 |
| 01:49 PM | $7.04 | Up $0.02 | $7.04 | $7.02 | 30,000 |
| 01:48 PM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 12,400 |
| 01:47 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 32,400 |
| 01:46 PM | $7.03 | Up $0.00 | $7.05 | $7.03 | 63,600 |
| 01:45 PM | $7.03 | Up $0.00 | $7.04 | $7.03 | 26,400 |
| 01:44 PM | $7.03 | Up $0.00 | $7.03 | $7.02 | 4,300 |
| 01:43 PM | $7.03 | Up $0.03 | $7.03 | $7.00 | 155,200 |
| 01:42 PM | $7.00 | Up $0.00 | $7.01 | $7.00 | 16,600 |
| 01:41 PM | $7.00 | Up $0.00 | $7.00 | $6.99 | 9,600 |
| 01:40 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 5,100 |
| 01:39 PM | $7.00 | Up $0.00 | $7.00 | $6.99 | 15,000 |
| 01:38 PM | $7.00 | Up $0.00 | $7.00 | $6.99 | 9,200 |
| 01:37 PM | $7.00 | Up $0.00 | $7.00 | $6.99 | 5,200 |
| 01:36 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 3,400 |
| 01:35 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 13,600 |
| 01:34 PM | $6.99 | Down $ -0.03 | $7.02 | $6.99 | 17,900 |
| 01:33 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,400 |
| 01:32 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 5,500 |
| 01:31 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 8,600 |
| 01:30 PM | $7.03 | Down $ -0.04 | $7.06 | $7.02 | 47,900 |
| 01:29 PM | $7.07 | Up $0.00 | $7.07 | $7.06 | 6,700 |
| 01:28 PM | $7.07 | Up $0.04 | $7.07 | $7.03 | 286,900 |
| 01:27 PM | $7.03 | Down $0.00 | $7.04 | $7.03 | 4,300 |
| 01:26 PM | $7.04 | Down $0.00 | $7.04 | $7.04 | 1,000 |
| 01:25 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 1,300 |
| 01:24 PM | $7.03 | Up $0.01 | $7.04 | $7.03 | 51,600 |
| 01:23 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 2,700 |
| 01:22 PM | $7.02 | Down $ -0.02 | $7.03 | $7.02 | 10,100 |
| 01:21 PM | $7.03 | Up $0.02 | $7.03 | $7.01 | 27,700 |
| 01:20 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 1,800 |
| 01:19 PM | $7.01 | Down $0.00 | $7.01 | $7.00 | 11,700 |
| 01:18 PM | $7.01 | Up $0.00 | $7.02 | $7.00 | 13,900 |
| 01:17 PM | $7.01 | Up $0.01 | $7.02 | $7.00 | 79,600 |
| 01:16 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 24,600 |
| 01:15 PM | $6.99 | Up $0.03 | $6.99 | $6.96 | 41,500 |
| 01:14 PM | $6.96 | Up $0.00 | $6.96 | $6.95 | 1,500 |
| 01:13 PM | $6.96 | Up $0.00 | $6.96 | $6.95 | 1,300 |
| 01:12 PM | $6.96 | Up $0.00 | $6.97 | $6.95 | 20,800 |
| 01:11 PM | $6.96 | Up $0.01 | $6.96 | $6.96 | 2,600 |
| 01:10 PM | $6.95 | Up $0.00 | $6.96 | $6.95 | 17,400 |
| 01:09 PM | $6.95 | Down $ -0.02 | $6.96 | $6.95 | 27,400 |
| 01:08 PM | $6.97 | Up $0.01 | $6.97 | $6.97 | 9,500 |
| 01:07 PM | $6.96 | Up $0.04 | $6.98 | $6.92 | 119,100 |
| 01:06 PM | $6.92 | Up $0.00 | $6.93 | $6.92 | 5,700 |
| 01:05 PM | $6.92 | Down $0.00 | $6.93 | $6.92 | 3,900 |
| 01:04 PM | $6.93 | Up $0.00 | $6.93 | $6.92 | 200 |
| 01:03 PM | $6.92 | Up $0.00 | $6.92 | $6.92 | 500 |
| 01:02 PM | $6.92 | Up $0.01 | $6.92 | $6.91 | 10,800 |
| 01:01 PM | $6.91 | Up $0.01 | $6.92 | $6.90 | 30,200 |
| 01:00 PM | $6.90 | Down $ -0.01 | $6.90 | $6.89 | 26,400 |
| 12:59 PM | $6.91 | Down $ -0.01 | $6.92 | $6.91 | 21,300 |
| 12:58 PM | $6.92 | Up $0.00 | $6.93 | $6.91 | 4,900 |
| 12:57 PM | $6.92 | Up $0.00 | $6.93 | $6.91 | 8,400 |
| 12:56 PM | $6.92 | Up $0.00 | $6.93 | $6.91 | 27,800 |
| 12:55 PM | $6.92 | Down $ -0.03 | $6.95 | $6.91 | 20,100 |
| 12:54 PM | $6.95 | Down $0.00 | $6.95 | $6.95 | 100 |
| 12:53 PM | $6.95 | Up $0.02 | $6.95 | $6.93 | 6,200 |
| 12:52 PM | $6.93 | Down $ -0.02 | $6.93 | $6.93 | 500 |
| 12:51 PM | $6.95 | Down $0.00 | $6.95 | $6.93 | 12,400 |
| 12:50 PM | $6.96 | Down $0.00 | $6.96 | $6.95 | 400 |
| 12:49 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 15,400 |
| 12:48 PM | $6.96 | Up $0.04 | $6.96 | $6.93 | 54,300 |
| 12:47 PM | $6.92 | Up $0.00 | $6.95 | $6.92 | 41,600 |
| 12:46 PM | $6.92 | Up $0.00 | $6.92 | $6.92 | 4,200 |
| 12:45 PM | $6.92 | Up $0.00 | $6.92 | $6.91 | 15,500 |
| 12:44 PM | $6.92 | Up $0.01 | $6.92 | $6.91 | 22,400 |
| 12:43 PM | $6.91 | Down $ -0.01 | $6.92 | $6.91 | 19,200 |
| 12:42 PM | $6.92 | Down $ -0.01 | $6.93 | $6.92 | 5,000 |
| 12:41 PM | $6.93 | Down $ -0.01 | $6.94 | $6.92 | 9,700 |
| 12:40 PM | $6.94 | Up $0.00 | $6.94 | $6.93 | 7,500 |
| 12:39 PM | $6.94 | Up $0.00 | $6.95 | $6.93 | 22,800 |
| 12:38 PM | $6.94 | Up $0.01 | $6.95 | $6.92 | 33,500 |
| 12:37 PM | $6.93 | Down $ -0.01 | $6.94 | $6.93 | 9,200 |
| 12:36 PM | $6.94 | Up $0.00 | $6.95 | $6.94 | 16,800 |
| 12:35 PM | $6.94 | Down $ -0.01 | $6.96 | $6.94 | 6,600 |
| 12:34 PM | $6.95 | Up $0.02 | $6.95 | $6.94 | 5,900 |
| 12:33 PM | $6.94 | Down $ -0.02 | $6.97 | $6.93 | 23,300 |
| 12:32 PM | $6.95 | Up $0.01 | $6.96 | $6.94 | 25,900 |
| 12:31 PM | $6.94 | Up $0.00 | $6.94 | $6.93 | 13,300 |
| 12:30 PM | $6.94 | Down $ -0.02 | $6.95 | $6.93 | 20,800 |
| 12:29 PM | $6.96 | Up $0.00 | $6.96 | $6.96 | 9,200 |
| 12:28 PM | $6.96 | Down $0.00 | $6.97 | $6.95 | 20,000 |
| 12:27 PM | $6.97 | Down $0.00 | $6.97 | $6.96 | 6,600 |
| 12:26 PM | $6.97 | Up $0.00 | $6.97 | $6.97 | 9,300 |
| 12:25 PM | $6.97 | Down $ -0.02 | $6.98 | $6.97 | 9,000 |
| 12:24 PM | $6.99 | Up $0.02 | $6.99 | $6.97 | 8,800 |
| 12:23 PM | $6.97 | Down $ -0.02 | $6.99 | $6.97 | 11,400 |
| 12:22 PM | $6.99 | Up $0.00 | $7.00 | $6.98 | 5,900 |
| 12:21 PM | $6.99 | Down $ -0.02 | $7.01 | $6.98 | 23,100 |
| 12:20 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 18,300 |
| 12:19 PM | $7.01 | Down $ -0.01 | $7.02 | $7.00 | 17,800 |
| 12:18 PM | $7.02 | Up $0.00 | $7.02 | $7.01 | 9,600 |
| 12:17 PM | $7.02 | Up $0.00 | $7.03 | $7.01 | 32,500 |
| 12:16 PM | $7.02 | Up $0.05 | $7.03 | $6.97 | 336,200 |
| 12:15 PM | $6.97 | Up $0.02 | $6.97 | $6.96 | 34,300 |
| 12:14 PM | $6.95 | Down $ -0.01 | $6.96 | $6.95 | 14,300 |
| 12:13 PM | $6.96 | Up $0.00 | $6.96 | $6.95 | 13,900 |
| 12:12 PM | $6.96 | Up $0.01 | $6.97 | $6.95 | 22,200 |
| 12:11 PM | $6.95 | Up $0.00 | $6.96 | $6.95 | 8,500 |
| 12:10 PM | $6.95 | Up $0.01 | $6.95 | $6.94 | 3,500 |
| 12:09 PM | $6.94 | Down $ -0.01 | $6.96 | $6.94 | 17,400 |
| 12:08 PM | $6.95 | Up $0.00 | $6.96 | $6.94 | 7,800 |
| 12:07 PM | $6.95 | Up $0.01 | $6.96 | $6.95 | 4,800 |
| 12:06 PM | $6.94 | Down $ -0.03 | $6.98 | $6.94 | 75,100 |
| 12:05 PM | $6.97 | Up $0.00 | $6.99 | $6.96 | 39,600 |
| 12:04 PM | $6.97 | Up $0.01 | $6.97 | $6.96 | 6,800 |
| 12:03 PM | $6.95 | Up $0.04 | $6.96 | $6.91 | 84,700 |
| 12:02 PM | $6.91 | Down $ -0.02 | $6.94 | $6.91 | 14,200 |
| 12:01 PM | $6.93 | Up $0.03 | $6.93 | $6.89 | 52,300 |
| 12:00 PM | $6.90 | Down $ -0.03 | $6.92 | $6.90 | 43,600 |
| 11:59 AM | $6.93 | Up $0.00 | $6.93 | $6.89 | 47,400 |
| 11:58 AM | $6.93 | Down $ -0.01 | $6.95 | $6.93 | 25,600 |
| 11:57 AM | $6.94 | Down $ -0.01 | $6.95 | $6.93 | 110,800 |
| 11:56 AM | $6.95 | Down $ -0.02 | $6.96 | $6.95 | 31,400 |
| 11:55 AM | $6.97 | Down $ -0.02 | $6.99 | $6.96 | 49,900 |
| 11:54 AM | $6.99 | Up $0.07 | $6.99 | $6.92 | 117,400 |
| 11:53 AM | $6.92 | Down $0.00 | $6.96 | $6.91 | 190,700 |
| 11:52 AM | $6.93 | Up $0.05 | $6.93 | $6.87 | 122,900 |
| 11:51 AM | $6.87 | Down $ -0.03 | $6.89 | $6.86 | 78,300 |
| 11:50 AM | $6.90 | Up $0.02 | $6.93 | $6.89 | 221,300 |
| 11:49 AM | $6.89 | Down $ -0.01 | $6.90 | $6.88 | 15,900 |
| 11:48 AM | $6.90 | Up $0.01 | $6.90 | $6.89 | 48,000 |
| 11:47 AM | $6.89 | Down $ -0.02 | $6.90 | $6.88 | 31,900 |
| 11:46 AM | $6.90 | Up $0.03 | $6.90 | $6.88 | 15,600 |
| 11:45 AM | $6.87 | Down $ -0.01 | $6.88 | $6.87 | 15,800 |
| 11:44 AM | $6.88 | Up $0.03 | $6.90 | $6.85 | 54,800 |
| 11:43 AM | $6.85 | Down $ -0.02 | $6.88 | $6.85 | 14,700 |
| 11:42 AM | $6.87 | Down $0.00 | $6.88 | $6.86 | 12,100 |
| 11:41 AM | $6.88 | Up $0.03 | $6.91 | $6.85 | 56,800 |
| 11:40 AM | $6.85 | Down $ -0.02 | $6.88 | $6.84 | 69,300 |
| 11:39 AM | $6.87 | Up $0.00 | $6.88 | $6.87 | 97,600 |
| 11:38 AM | $6.87 | Down $ -0.01 | $6.89 | $6.87 | 62,100 |
| 11:37 AM | $6.88 | Down $ -0.03 | $6.91 | $6.87 | 59,300 |
| 11:36 AM | $6.91 | Down $ -0.02 | $6.95 | $6.91 | 68,600 |
| 11:35 AM | $6.93 | Up $0.01 | $6.93 | $6.90 | 62,600 |
| 11:34 AM | $6.92 | Up $0.03 | $6.94 | $6.82 | 166,200 |
| 11:33 AM | $6.89 | Down $ -0.09 | $6.97 | $6.86 | 158,100 |
| 11:32 AM | $6.98 | Down $ -0.04 | $7.02 | $6.95 | 105,000 |
| 11:31 AM | $7.02 | Down $ -0.03 | $7.06 | $7.01 | 107,200 |
| 11:30 AM | $7.05 | Up $0.05 | $7.08 | $6.99 | 319,400 |
| 11:29 AM | $7.00 | Up $0.02 | $7.03 | $6.95 | 381,200 |
| 11:28 AM | $6.98 | Up $0.10 | $6.99 | $6.88 | 409,600 |
| 11:27 AM | $6.88 | Up $0.08 | $6.90 | $6.80 | 225,900 |
| 11:26 AM | $6.80 | Down $ -0.03 | $6.82 | $6.71 | 176,200 |
| 11:25 AM | $6.83 | Up $0.30 | $6.89 | $6.57 | 1,893,300 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 10,000 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:45 AM | $6.53 | Up $0.00 | $6.54 | $6.52 | 0 |
| 10:44 AM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 10,200 |
| 10:43 AM | $6.54 | Up $0.01 | $6.54 | $6.53 | 5,800 |
| 10:42 AM | $6.53 | Up $0.01 | $6.54 | $6.53 | 16,300 |
| 10:41 AM | $6.52 | Down $ -0.02 | $6.53 | $6.52 | 17,200 |
| 10:40 AM | $6.54 | Up $0.01 | $6.55 | $6.53 | 9,500 |
| 10:39 AM | $6.53 | Down $ -0.02 | $6.54 | $6.52 | 51,500 |
| 10:38 AM | $6.55 | Up $0.02 | $6.55 | $6.52 | 30,200 |
| 10:37 AM | $6.53 | Up $0.02 | $6.53 | $6.52 | 7,600 |
| 10:36 AM | $6.51 | Up $0.01 | $6.51 | $6.49 | 168,900 |
| 10:35 AM | $6.50 | Down $0.00 | $6.50 | $6.49 | 16,300 |
| 10:34 AM | $6.50 | Up $0.01 | $6.50 | $6.49 | 16,700 |
| 10:33 AM | $6.49 | Down $ -0.02 | $6.51 | $6.49 | 15,600 |
| 10:32 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 6,800 |
| 10:31 AM | $6.51 | Up $0.00 | $6.52 | $6.51 | 17,100 |
| 10:30 AM | $6.51 | Down $ -0.03 | $6.54 | $6.51 | 19,500 |
| 10:29 AM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 24,300 |
| 10:28 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 21,200 |
| 10:27 AM | $6.56 | Up $0.01 | $6.56 | $6.53 | 135,000 |
| 10:26 AM | $6.55 | Up $0.03 | $6.55 | $6.52 | 50,900 |
| 10:25 AM | $6.52 | Up $0.03 | $6.53 | $6.50 | 148,300 |
| 10:24 AM | $6.49 | Up $0.01 | $6.50 | $6.48 | 6,100 |
| 10:23 AM | $6.48 | Up $0.00 | $6.48 | $6.47 | 19,100 |
| 10:22 AM | $6.48 | Down $ -0.03 | $6.51 | $6.48 | 40,200 |
| 10:21 AM | $6.51 | Up $0.03 | $6.51 | $6.48 | 114,900 |
| 10:20 AM | $6.48 | Up $0.00 | $6.50 | $6.47 | 53,700 |
| 10:19 AM | $6.48 | Up $0.01 | $6.48 | $6.47 | 800 |
| 10:18 AM | $6.47 | Down $ -0.02 | $6.50 | $6.46 | 70,300 |
| 10:17 AM | $6.49 | Up $0.02 | $6.50 | $6.48 | 45,600 |
| 10:16 AM | $6.47 | Up $0.00 | $6.49 | $6.47 | 77,700 |
| 10:15 AM | $6.47 | Up $0.00 | $6.47 | $6.46 | 37,900 |
| 10:14 AM | $6.47 | Up $0.00 | $6.48 | $6.47 | 37,700 |
| 10:13 AM | $6.47 | Up $0.00 | $6.48 | $6.47 | 30,200 |
| 10:12 AM | $6.47 | Down $ -0.02 | $6.49 | $6.47 | 34,000 |
| 10:11 AM | $6.49 | Down $ -0.01 | $6.50 | $6.49 | 45,100 |
| 10:10 AM | $6.50 | Up $0.01 | $6.51 | $6.50 | 32,800 |
| 10:09 AM | $6.49 | Up $0.02 | $6.49 | $6.47 | 54,600 |
| 10:08 AM | $6.47 | Down $ -0.03 | $6.50 | $6.47 | 131,400 |
| 10:07 AM | $6.50 | Up $0.04 | $6.51 | $6.46 | 349,700 |
| 10:06 AM | $6.46 | Up $0.02 | $6.46 | $6.43 | 70,300 |
| 10:05 AM | $6.44 | Up $0.02 | $6.44 | $6.42 | 19,800 |
| 10:04 AM | $6.42 | Down $ -0.03 | $6.44 | $6.41 | 67,900 |
| 10:03 AM | $6.45 | Up $0.02 | $6.45 | $6.43 | 12,200 |
| 10:02 AM | $6.43 | Down $ -0.02 | $6.44 | $6.42 | 31,500 |
| 10:01 AM | $6.45 | Up $0.00 | $6.45 | $6.44 | 16,700 |
| 10:00 AM | $6.45 | Up $0.00 | $6.46 | $6.45 | 22,100 |
| 09:59 AM | $6.45 | Up $0.02 | $6.47 | $6.43 | 134,200 |
| 09:58 AM | $6.43 | Down $ -0.02 | $6.45 | $6.43 | 30,800 |
| 09:57 AM | $6.45 | Up $0.00 | $6.45 | $6.44 | 12,100 |
| 09:56 AM | $6.45 | Down $ -0.01 | $6.46 | $6.45 | 32,700 |
| 09:55 AM | $6.47 | Down $ -0.02 | $6.47 | $6.45 | 44,800 |
| 09:54 AM | $6.48 | Up $0.02 | $6.50 | $6.47 | 165,000 |
| 09:53 AM | $6.46 | Up $0.02 | $6.47 | $6.44 | 76,100 |
| 09:52 AM | $6.44 | Up $0.00 | $6.45 | $6.43 | 51,700 |
| 09:51 AM | $6.44 | Down $ -0.02 | $6.46 | $6.42 | 65,000 |
| 09:50 AM | $6.46 | Up $0.00 | $6.47 | $6.44 | 104,800 |
| 09:49 AM | $6.46 | Down $ -0.02 | $6.48 | $6.45 | 28,300 |
| 09:48 AM | $6.48 | Up $0.02 | $6.48 | $6.44 | 103,000 |
| 09:47 AM | $6.46 | Up $0.05 | $6.47 | $6.41 | 235,000 |
| 09:46 AM | $6.41 | Up $0.01 | $6.41 | $6.38 | 25,000 |
| 09:45 AM | $6.40 | Down $ -0.03 | $6.44 | $6.39 | 166,900 |
| 09:44 AM | $6.44 | Up $0.02 | $6.44 | $6.40 | 34,900 |
| 09:43 AM | $6.41 | Up $0.04 | $6.41 | $6.36 | 125,000 |
| 09:42 AM | $6.37 | Up $0.03 | $6.37 | $6.34 | 80,100 |
| 09:41 AM | $6.34 | Up $0.01 | $6.34 | $6.31 | 49,100 |
| 09:40 AM | $6.33 | Up $0.02 | $6.37 | $6.32 | 193,200 |
| 09:39 AM | $6.31 | Up $0.03 | $6.32 | $6.30 | 32,500 |
| 09:38 AM | $6.28 | Down $ -0.04 | $6.33 | $6.28 | 72,400 |
| 09:37 AM | $6.32 | Up $0.00 | $6.34 | $6.31 | 63,800 |
| 09:36 AM | $6.32 | Down $ -0.05 | $6.36 | $6.32 | 37,900 |
| 09:35 AM | $6.37 | Down $ -0.01 | $6.40 | $6.35 | 51,100 |
| 09:34 AM | $6.38 | Down $ -0.02 | $6.42 | $6.37 | 55,200 |
| 09:33 AM | $6.40 | Up $0.02 | $6.42 | $6.36 | 145,200 |
| 09:32 AM | $6.38 | Down $ -0.10 | $6.49 | $6.36 | 235,300 |
| 09:31 AM | $6.48 | Up $0.11 | $6.48 | $6.36 | 248,300 |
| 09:30 AM | $6.37 | Up $0.63 | $6.44 | $6.05 | 989,200 |
| Previous close | $5.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $7.03 | $6.92 | $7.07 | $6.89 | 8,578,200 |
| 06/08/2026 | $5.74 | $5.72 | $5.75 | $5.67 | 2,316,200 |
| 05/08/2026 | $5.75 | $5.70 | $5.79 | $5.68 | 2,266,000 |
| 04/08/2026 | $5.48 | $5.52 | $5.56 | $5.42 | 5,219,800 |
| 31/07/2026 | $5.25 | $5.24 | $5.28 | $5.23 | 1,657,300 |
| 30/07/2026 | $5.39 | $5.30 | $5.40 | $5.30 | 1,247,600 |
| 29/07/2026 | $5.28 | $5.22 | $5.43 | $5.19 | 1,823,600 |
| 28/07/2026 | $5.43 | $5.50 | $5.50 | $5.41 | 1,288,600 |
| 27/07/2026 | $5.45 | $5.43 | $5.52 | $5.42 | 1,417,700 |
| 24/07/2026 | $5.44 | $5.51 | $5.53 | $5.43 | 1,038,000 |
| 23/07/2026 | $5.41 | $5.38 | $5.45 | $5.38 | 1,705,400 |
| 22/07/2026 | $5.56 | $5.64 | $5.65 | $5.54 | 3,708,600 |
| 21/07/2026 | $5.39 | $5.38 | $5.43 | $5.36 | 2,199,100 |
| 20/07/2026 | $5.13 | $5.16 | $5.18 | $5.12 | 1,490,600 |
| 17/07/2026 | $5.14 | $5.16 | $5.18 | $5.08 | 1,691,600 |
| 16/07/2026 | $5.14 | $5.15 | $5.17 | $5.10 | 3,010,400 |
| 15/07/2026 | $5.34 | $5.27 | $5.36 | $5.22 | 1,485,400 |
| 14/07/2026 | $5.33 | $5.38 | $5.38 | $5.30 | 1,847,800 |
| 13/07/2026 | $5.35 | $5.34 | $5.36 | $5.30 | 1,309,200 |
| 10/07/2026 | $5.43 | $5.44 | $5.47 | $5.41 | 1,784,200 |
| 09/07/2026 | $5.47 | $5.48 | $5.52 | $5.44 | 2,325,000 |
| 08/07/2026 | $5.37 | $5.30 | $5.40 | $5.25 | 3,021,300 |
| 07/07/2026 | $5.58 | $5.56 | $5.68 | $5.54 | 2,203,900 |
| 06/07/2026 | $5.76 | $5.78 | $5.80 | $5.70 | 1,597,400 |
| 03/07/2026 | $5.95 | $5.93 | $5.96 | $5.92 | 689,400 |
| 02/07/2026 | $5.77 | $5.71 | $5.79 | $5.64 | 3,374,600 |
| 30/06/2026 | $5.32 | $5.33 | $5.34 | $5.31 | 2,060,800 |
| 29/06/2026 | $5.37 | $5.35 | $5.40 | $5.30 | 4,629,000 |
| 26/06/2026 | $5.61 | $5.77 | $5.78 | $5.59 | 3,012,800 |
| 25/06/2026 | $5.66 | $5.72 | $5.76 | $5.65 | 6,275,400 |
Graphs are not available, please refer to the detailed table