Find a quote
B2GOLD CORP.
5.83 Down -0.56 (-9.61 %)
Delayed : 2026/06/05 17:40:00
- Previous close $6.39
- Opening $6.24
- Today High $6.24
- Today Low $5.80
- Price Bid $5.82
- Price Ask $5.82
- 52 Weeks High $8.60
- 52 Weeks Low $4.56
- Size Bid 40
- Size Ask 95
- Volume 7,696,389
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 2,059,900 |
| 03:59 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 132,400 |
| 03:58 PM | $5.82 | Down $0.00 | $5.83 | $5.82 | 212,500 |
| 03:57 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 14,500 |
| 03:56 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 34,300 |
| 03:55 PM | $5.82 | Up $0.00 | $5.82 | $5.81 | 37,800 |
| 03:54 PM | $5.82 | Down $0.00 | $5.82 | $5.82 | 1,700 |
| 03:53 PM | $5.82 | Up $0.00 | $5.83 | $5.82 | 126,800 |
| 03:52 PM | $5.82 | Up $0.00 | $5.83 | $5.82 | 5,800 |
| 03:51 PM | $5.82 | Down $ -0.01 | $5.83 | $5.82 | 21,600 |
| 03:50 PM | $5.83 | Up $0.01 | $5.83 | $5.82 | 54,800 |
| 03:49 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 7,000 |
| 03:48 PM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 700 |
| 03:47 PM | $5.82 | Up $0.00 | $5.82 | $5.81 | 70,900 |
| 03:46 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 1,500 |
| 03:45 PM | $5.81 | Down $ -0.01 | $5.81 | $5.81 | 27,900 |
| 03:44 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 19,900 |
| 03:43 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 6,800 |
| 03:42 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 600 |
| 03:41 PM | $5.81 | Down $0.00 | $5.81 | $5.80 | 30,300 |
| 03:40 PM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 33,300 |
| 03:39 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 11,000 |
| 03:38 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 1,600 |
| 03:37 PM | $5.82 | Up $0.00 | $5.82 | $5.81 | 7,600 |
| 03:36 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 1,100 |
| 03:35 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 20,200 |
| 03:34 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 1,400 |
| 03:33 PM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 71,500 |
| 03:32 PM | $5.82 | Up $0.01 | $5.82 | $5.82 | 2,400 |
| 03:31 PM | $5.81 | Down $ -0.02 | $5.82 | $5.81 | 7,600 |
| 03:30 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 13,900 |
| 03:29 PM | $5.83 | Down $0.00 | $5.83 | $5.83 | 4,200 |
| 03:28 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 1,900 |
| 03:27 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 6,600 |
| 03:26 PM | $5.83 | Down $0.00 | $5.84 | $5.83 | 3,400 |
| 03:25 PM | $5.83 | Up $0.01 | $5.83 | $5.83 | 5,300 |
| 03:24 PM | $5.82 | Up $0.00 | $5.83 | $5.82 | 38,900 |
| 03:22 PM | $5.82 | Up $0.00 | $5.83 | $5.82 | 1,700 |
| 03:22 PM | $5.82 | Up $0.00 | $5.83 | $5.82 | 0 |
| 03:21 PM | $5.82 | Up $0.01 | $5.83 | $5.82 | 11,700 |
| 03:20 PM | $5.81 | Up $0.00 | $5.82 | $5.81 | 4,600 |
| 03:19 PM | $5.81 | Down $ -0.01 | $5.81 | $5.81 | 300 |
| 03:18 PM | $5.82 | Up $0.01 | $5.82 | $5.81 | 23,100 |
| 03:17 PM | $5.81 | Down $ -0.01 | $5.82 | $5.81 | 10,700 |
| 03:16 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 5,700 |
| 03:15 PM | $5.82 | Down $0.00 | $5.82 | $5.82 | 17,000 |
| 03:14 PM | $5.83 | Down $0.00 | $5.83 | $5.83 | 200 |
| 03:13 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 300 |
| 03:12 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 700 |
| 03:11 PM | $5.83 | Down $0.00 | $5.84 | $5.83 | 4,500 |
| 03:10 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 500 |
| 03:09 PM | $5.83 | Down $0.00 | $5.83 | $5.83 | 3,600 |
| 03:08 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 1,000 |
| 03:07 PM | $5.83 | Down $ -0.01 | $5.84 | $5.83 | 17,900 |
| 03:06 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 900 |
| 03:05 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 5,000 |
| 03:04 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 13,600 |
| 03:03 PM | $5.84 | Up $0.00 | $5.85 | $5.84 | 10,100 |
| 03:02 PM | $5.84 | Down $0.00 | $5.84 | $5.84 | 8,500 |
| 03:01 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 5,100 |
| 03:00 PM | $5.84 | Down $0.00 | $5.84 | $5.83 | 2,800 |
| 02:59 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 13,500 |
| 02:58 PM | $5.84 | Down $0.00 | $5.85 | $5.84 | 6,400 |
| 02:57 PM | $5.85 | Down $0.00 | $5.85 | $5.85 | 2,300 |
| 02:56 PM | $5.85 | Up $0.02 | $5.86 | $5.84 | 26,100 |
| 02:54 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 2,700 |
| 02:54 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 0 |
| 02:53 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 600 |
| 02:52 PM | $5.83 | Down $0.00 | $5.84 | $5.83 | 1,200 |
| 02:51 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 200 |
| 02:50 PM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 12,400 |
| 02:49 PM | $5.85 | Up $0.01 | $5.85 | $5.84 | 18,500 |
| 02:47 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 37,100 |
| 02:47 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 0 |
| 02:46 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 2,400 |
| 02:45 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 7,700 |
| 02:44 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 400 |
| 02:43 PM | $5.83 | Down $ -0.01 | $5.83 | $5.83 | 300 |
| 02:42 PM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 11,600 |
| 02:41 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 2,000 |
| 02:40 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 800 |
| 02:39 PM | $5.85 | Down $0.00 | $5.85 | $5.84 | 400 |
| 02:38 PM | $5.85 | Up $0.00 | $5.85 | $5.84 | 6,300 |
| 02:37 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 500 |
| 02:36 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 8,600 |
| 02:35 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 3,300 |
| 02:34 PM | $5.85 | Up $0.01 | $5.85 | $5.85 | 4,400 |
| 02:33 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 200 |
| 02:32 PM | $5.84 | Down $ -0.01 | $5.85 | $5.84 | 8,600 |
| 02:31 PM | $5.85 | Up $0.01 | $5.85 | $5.85 | 2,000 |
| 02:28 PM | $5.84 | Up $0.00 | $5.85 | $5.84 | 6,200 |
| 02:28 PM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 02:28 PM | $5.84 | Up $0.00 | $5.85 | $5.84 | 0 |
| 02:27 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 8,800 |
| 02:26 PM | $5.84 | Down $0.00 | $5.84 | $5.84 | 900 |
| 02:25 PM | $5.85 | Up $0.00 | $5.85 | $5.84 | 14,500 |
| 02:24 PM | $5.84 | Up $0.00 | $5.85 | $5.84 | 4,100 |
| 02:23 PM | $5.84 | Down $0.00 | $5.85 | $5.84 | 8,400 |
| 02:22 PM | $5.85 | Down $0.00 | $5.85 | $5.85 | 9,400 |
| 02:21 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 2,200 |
| 02:20 PM | $5.85 | Up $0.01 | $5.86 | $5.84 | 39,400 |
| 02:19 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 3,200 |
| 02:18 PM | $5.83 | Down $0.00 | $5.84 | $5.83 | 1,400 |
| 02:17 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 3,400 |
| 02:16 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 2,400 |
| 02:15 PM | $5.83 | Down $ -0.02 | $5.85 | $5.83 | 180,500 |
| 02:14 PM | $5.85 | Up $0.00 | $5.86 | $5.85 | 135,400 |
| 02:12 PM | $5.85 | Down $ -0.01 | $5.86 | $5.85 | 700 |
| 02:12 PM | $5.85 | Up $0.00 | $5.86 | $5.85 | 0 |
| 02:11 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 100 |
| 02:10 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 1,300 |
| 02:09 PM | $5.86 | Down $ -0.01 | $5.86 | $5.86 | 2,400 |
| 02:08 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 900 |
| 02:07 PM | $5.87 | Up $0.00 | $5.87 | $5.86 | 12,300 |
| 02:06 PM | $5.86 | Up $0.00 | $5.87 | $5.85 | 24,900 |
| 02:05 PM | $5.86 | Down $ -0.01 | $5.87 | $5.86 | 12,100 |
| 02:04 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 41,500 |
| 02:03 PM | $5.87 | Down $0.00 | $5.88 | $5.87 | 6,600 |
| 02:02 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 300 |
| 02:00 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 30,900 |
| 02:00 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 0 |
| 01:59 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 200 |
| 01:57 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 100 |
| 01:57 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 01:56 PM | $5.88 | Up $0.00 | $5.88 | $5.87 | 21,300 |
| 01:55 PM | $5.88 | Down $ -0.01 | $5.89 | $5.87 | 30,300 |
| 01:52 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 3,800 |
| 01:52 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:52 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:51 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 900 |
| 01:50 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 7,100 |
| 01:49 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 22,000 |
| 01:48 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:47 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:45 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:45 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:44 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 01:43 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 2,800 |
| 01:42 PM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 10,200 |
| 01:41 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100,000 |
| 01:40 PM | $5.90 | Up $0.01 | $5.90 | $5.90 | 4,400 |
| 01:39 PM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 200 |
| 01:37 PM | $5.90 | Up $0.01 | $5.90 | $5.90 | 8,300 |
| 01:37 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 01:36 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 100 |
| 01:35 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 400 |
| 01:34 PM | $5.89 | Down $0.00 | $5.90 | $5.89 | 900 |
| 01:32 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 27,600 |
| 01:32 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 0 |
| 01:31 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 500 |
| 01:30 PM | $5.89 | Down $ -0.01 | $5.89 | $5.89 | 100 |
| 01:28 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 300 |
| 01:28 PM | $5.90 | Up $0.00 | $5.90 | $5.90 | 0 |
| 01:27 PM | $5.90 | Up $0.01 | $5.90 | $5.89 | 39,400 |
| 01:25 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 39,100 |
| 01:25 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 01:24 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 14,400 |
| 01:22 PM | $5.89 | Up $0.01 | $5.89 | $5.88 | 20,800 |
| 01:22 PM | $5.89 | Up $0.00 | $5.89 | $5.88 | 0 |
| 01:21 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 11,700 |
| 01:20 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 1,400 |
| 01:19 PM | $5.88 | Down $0.00 | $5.88 | $5.88 | 3,400 |
| 01:18 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 900 |
| 01:17 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 1,800 |
| 01:16 PM | $5.88 | Down $0.00 | $5.89 | $5.88 | 2,800 |
| 01:15 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 01:14 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 400 |
| 01:13 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 4,100 |
| 01:12 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 3,000 |
| 01:11 PM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 8,900 |
| 01:10 PM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 4,300 |
| 01:09 PM | $5.90 | Down $ -0.02 | $5.91 | $5.90 | 13,100 |
| 01:08 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 39,700 |
| 01:07 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 18,000 |
| 01:06 PM | $5.92 | Up $0.00 | $5.92 | $5.92 | 30,600 |
| 01:05 PM | $5.92 | Up $0.01 | $5.92 | $5.91 | 2,500 |
| 01:04 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 4,300 |
| 01:03 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 7,700 |
| 01:02 PM | $5.91 | Up $0.00 | $5.91 | $5.90 | 67,000 |
| 01:01 PM | $5.91 | Down $0.00 | $5.91 | $5.90 | 500 |
| 01:00 PM | $5.91 | Up $0.01 | $5.91 | $5.90 | 18,000 |
| 12:59 PM | $5.90 | Up $0.01 | $5.90 | $5.90 | 300 |
| 12:57 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 3,500 |
| 12:57 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 12:55 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 900 |
| 12:55 PM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 12:54 PM | $5.89 | Up $0.01 | $5.89 | $5.89 | 1,600 |
| 12:53 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 1,300 |
| 12:52 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 6,800 |
| 12:51 PM | $5.88 | Up $0.01 | $5.88 | $5.87 | 7,700 |
| 12:50 PM | $5.87 | Down $0.00 | $5.88 | $5.87 | 8,600 |
| 12:49 PM | $5.88 | Up $0.00 | $5.88 | $5.87 | 10,000 |
| 12:48 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 3,900 |
| 12:47 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,100 |
| 12:46 PM | $5.86 | Up $0.01 | $5.86 | $5.86 | 20,600 |
| 12:45 PM | $5.85 | Down $ -0.01 | $5.87 | $5.85 | 2,300 |
| 12:44 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 4,800 |
| 12:43 PM | $5.86 | Down $0.00 | $5.87 | $5.86 | 10,500 |
| 12:42 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 400 |
| 12:41 PM | $5.86 | Down $ -0.01 | $5.87 | $5.86 | 1,100 |
| 12:40 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,300 |
| 12:38 PM | $5.87 | Down $0.00 | $5.87 | $5.87 | 1,500 |
| 12:38 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 12:37 PM | $5.88 | Up $0.01 | $5.88 | $5.87 | 14,700 |
| 12:36 PM | $5.87 | Down $0.00 | $5.87 | $5.87 | 400 |
| 12:35 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,100 |
| 12:34 PM | $5.87 | Up $0.00 | $5.87 | $5.86 | 12,200 |
| 12:33 PM | $5.86 | Down $ -0.01 | $5.86 | $5.86 | 7,600 |
| 12:32 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 5,000 |
| 12:31 PM | $5.87 | Down $ -0.02 | $5.89 | $5.86 | 186,500 |
| 12:30 PM | $5.89 | Up $0.01 | $5.89 | $5.88 | 12,200 |
| 12:29 PM | $5.88 | Up $0.00 | $5.89 | $5.88 | 15,200 |
| 12:28 PM | $5.88 | Up $0.00 | $5.90 | $5.88 | 10,000 |
| 12:27 PM | $5.88 | Down $ -0.01 | $5.90 | $5.88 | 19,900 |
| 12:26 PM | $5.90 | Up $0.00 | $5.90 | $5.89 | 700 |
| 12:25 PM | $5.89 | Up $0.01 | $5.89 | $5.88 | 2,100 |
| 12:24 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:22 PM | $5.88 | Up $0.01 | $5.88 | $5.88 | 15,100 |
| 12:22 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 12:21 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 300 |
| 12:20 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 4,400 |
| 12:19 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 2,400 |
| 12:18 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,400 |
| 12:17 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 10,000 |
| 12:16 PM | $5.87 | Up $0.00 | $5.88 | $5.87 | 21,200 |
| 12:15 PM | $5.87 | Down $ -0.01 | $5.87 | $5.87 | 1,900 |
| 12:14 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 2,400 |
| 12:13 PM | $5.88 | Up $0.00 | $5.88 | $5.88 | 100 |
| 12:12 PM | $5.87 | Up $0.00 | $5.88 | $5.87 | 14,800 |
| 12:11 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 7,100 |
| 12:10 PM | $5.87 | Up $0.00 | $5.88 | $5.87 | 27,900 |
| 12:09 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,600 |
| 12:08 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 2,600 |
| 12:07 PM | $5.87 | Down $0.00 | $5.87 | $5.87 | 1,400 |
| 12:06 PM | $5.87 | Up $0.00 | $5.88 | $5.87 | 700 |
| 12:05 PM | $5.87 | Down $ -0.01 | $5.88 | $5.87 | 25,800 |
| 12:04 PM | $5.88 | Up $0.01 | $5.88 | $5.87 | 6,600 |
| 12:03 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 12,200 |
| 12:02 PM | $5.87 | Down $0.00 | $5.87 | $5.87 | 200 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 1,000 |
| 12:00 PM | $5.87 | Up $0.00 | $5.87 | $5.87 | 0 |
| 11:59 AM | $5.87 | Up $0.01 | $5.87 | $5.86 | 800 |
| 11:58 AM | $5.86 | Down $ -0.02 | $5.87 | $5.86 | 20,400 |
| 11:57 AM | $5.88 | Up $0.00 | $5.88 | $5.87 | 1,600 |
| 11:56 AM | $5.88 | Down $0.00 | $5.88 | $5.88 | 17,400 |
| 11:55 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 200 |
| 11:54 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 100 |
| 11:53 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 23,700 |
| 11:52 AM | $5.89 | Up $0.00 | $5.89 | $5.88 | 4,700 |
| 11:51 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 2,100 |
| 11:50 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 5,500 |
| 11:48 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 2,000 |
| 11:48 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 0 |
| 11:47 AM | $5.88 | Up $0.00 | $5.89 | $5.88 | 6,600 |
| 11:46 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 1,000 |
| 11:45 AM | $5.88 | Up $0.00 | $5.88 | $5.88 | 2,700 |
| 11:44 AM | $5.88 | Up $0.00 | $5.89 | $5.88 | 26,900 |
| 11:43 AM | $5.88 | Up $0.01 | $5.88 | $5.88 | 16,100 |
| 11:42 AM | $5.87 | Up $0.00 | $5.87 | $5.87 | 4,300 |
| 11:41 AM | $5.87 | Up $0.00 | $5.88 | $5.87 | 34,100 |
| 11:39 AM | $5.87 | Down $ -0.01 | $5.88 | $5.87 | 900 |
| 11:39 AM | $5.87 | Up $0.00 | $5.88 | $5.87 | 0 |
| 11:38 AM | $5.88 | Down $ -0.01 | $5.88 | $5.88 | 23,700 |
| 11:36 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 400 |
| 11:36 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 0 |
| 11:35 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 7,300 |
| 11:34 AM | $5.89 | Up $0.00 | $5.89 | $5.89 | 5,600 |
| 11:33 AM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 10,900 |
| 11:32 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 700 |
| 11:31 AM | $5.90 | Up $0.00 | $5.91 | $5.90 | 3,900 |
| 11:30 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 2,000 |
| 11:29 AM | $5.90 | Down $ -0.01 | $5.90 | $5.90 | 28,000 |
| 11:28 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 3,100 |
| 11:27 AM | $5.91 | Down $0.00 | $5.92 | $5.91 | 12,700 |
| 11:26 AM | $5.92 | Up $0.00 | $5.92 | $5.91 | 15,200 |
| 11:25 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 4,500 |
| 11:24 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 10,000 |
| 11:23 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 32,000 |
| 11:22 AM | $5.91 | Down $ -0.01 | $5.93 | $5.91 | 1,900 |
| 11:21 AM | $5.92 | Up $0.00 | $5.93 | $5.92 | 7,600 |
| 11:20 AM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 6,200 |
| 11:19 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 600 |
| 11:18 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 200 |
| 11:17 AM | $5.92 | Down $ -0.01 | $5.92 | $5.92 | 100 |
| 11:15 AM | $5.93 | Down $ -0.01 | $5.93 | $5.93 | 24,200 |
| 11:15 AM | $5.93 | Up $0.00 | $5.93 | $5.93 | 0 |
| 11:14 AM | $5.94 | Up $0.00 | $5.95 | $5.94 | 700 |
| 11:13 AM | $5.94 | Down $0.00 | $5.94 | $5.94 | 14,200 |
| 11:12 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 600 |
| 11:11 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 3,000 |
| 11:10 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 300 |
| 11:09 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,500 |
| 11:08 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 100 |
| 11:07 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 2,700 |
| 11:06 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 8,800 |
| 11:05 AM | $5.94 | Down $0.00 | $5.94 | $5.94 | 1,300 |
| 11:04 AM | $5.95 | Down $0.00 | $5.95 | $5.95 | 100 |
| 11:03 AM | $5.95 | Up $0.00 | $5.95 | $5.95 | 1,100 |
| 11:02 AM | $5.95 | Down $ -0.01 | $5.95 | $5.94 | 32,200 |
| 11:01 AM | $5.96 | Up $0.00 | $5.96 | $5.94 | 20,400 |
| 11:00 AM | $5.96 | Down $0.00 | $5.97 | $5.96 | 17,100 |
| 10:59 AM | $5.97 | Up $0.00 | $5.97 | $5.95 | 7,400 |
| 10:58 AM | $5.96 | Up $0.01 | $5.96 | $5.95 | 5,400 |
| 10:57 AM | $5.95 | Up $0.00 | $5.95 | $5.94 | 5,200 |
| 10:56 AM | $5.95 | Up $0.01 | $5.95 | $5.95 | 11,900 |
| 10:55 AM | $5.94 | Down $ -0.01 | $5.95 | $5.93 | 13,200 |
| 10:54 AM | $5.95 | Up $0.01 | $5.95 | $5.94 | 2,000 |
| 10:53 AM | $5.94 | Up $0.01 | $5.95 | $5.93 | 29,000 |
| 10:52 AM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 100 |
| 10:51 AM | $5.94 | Up $0.02 | $5.94 | $5.92 | 4,900 |
| 10:50 AM | $5.92 | Up $0.01 | $5.92 | $5.92 | 2,100 |
| 10:49 AM | $5.91 | Up $0.00 | $5.91 | $5.90 | 4,700 |
| 10:48 AM | $5.91 | Up $0.00 | $5.91 | $5.91 | 5,200 |
| 10:47 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 14,900 |
| 10:46 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 6,900 |
| 10:45 AM | $5.91 | Up $0.01 | $5.91 | $5.91 | 900 |
| 10:44 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 5,400 |
| 10:43 AM | $5.90 | Up $0.01 | $5.90 | $5.90 | 3,400 |
| 10:42 AM | $5.90 | Up $0.01 | $5.90 | $5.89 | 5,400 |
| 10:41 AM | $5.89 | Down $ -0.01 | $5.89 | $5.89 | 13,500 |
| 10:40 AM | $5.90 | Down $ -0.01 | $5.90 | $5.88 | 10,800 |
| 10:39 AM | $5.90 | Up $0.03 | $5.90 | $5.88 | 3,900 |
| 10:38 AM | $5.87 | Down $0.00 | $5.88 | $5.87 | 5,900 |
| 10:37 AM | $5.88 | Up $0.00 | $5.88 | $5.87 | 2,600 |
| 10:36 AM | $5.87 | Down $ -0.01 | $5.88 | $5.87 | 13,200 |
| 10:35 AM | $5.88 | Down $ -0.01 | $5.88 | $5.87 | 23,900 |
| 10:34 AM | $5.89 | Up $0.01 | $5.89 | $5.89 | 900 |
| 10:33 AM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 17,500 |
| 10:32 AM | $5.89 | Down $ -0.01 | $5.91 | $5.89 | 32,900 |
| 10:31 AM | $5.90 | Up $0.00 | $5.90 | $5.90 | 9,500 |
| 10:30 AM | $5.90 | Up $0.01 | $5.90 | $5.89 | 1,000 |
| 10:29 AM | $5.89 | Up $0.00 | $5.90 | $5.89 | 12,700 |
| 10:28 AM | $5.89 | Down $0.00 | $5.89 | $5.88 | 12,000 |
| 10:27 AM | $5.90 | Up $0.01 | $5.90 | $5.88 | 19,800 |
| 10:26 AM | $5.88 | Down $ -0.01 | $5.89 | $5.88 | 11,500 |
| 10:25 AM | $5.89 | Down $ -0.01 | $5.90 | $5.89 | 57,500 |
| 10:24 AM | $5.90 | Down $ -0.01 | $5.91 | $5.90 | 31,400 |
| 10:23 AM | $5.91 | Up $0.00 | $5.92 | $5.91 | 19,100 |
| 10:22 AM | $5.91 | Down $ -0.03 | $5.93 | $5.91 | 29,300 |
| 10:21 AM | $5.94 | Down $ -0.03 | $5.97 | $5.94 | 101,200 |
| 10:20 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 3,800 |
| 10:19 AM | $5.97 | Up $0.00 | $5.97 | $5.97 | 300 |
| 10:18 AM | $5.97 | Down $ -0.02 | $5.98 | $5.97 | 23,000 |
| 10:17 AM | $5.98 | Up $0.01 | $5.98 | $5.97 | 41,100 |
| 10:16 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 16,100 |
| 10:15 AM | $5.98 | Up $0.01 | $5.98 | $5.98 | 11,000 |
| 10:14 AM | $5.97 | Down $ -0.01 | $5.98 | $5.97 | 76,200 |
| 10:13 AM | $5.98 | Up $0.00 | $5.99 | $5.98 | 14,200 |
| 10:12 AM | $5.98 | Down $ -0.01 | $5.99 | $5.98 | 2,800 |
| 10:11 AM | $5.99 | Down $0.00 | $5.99 | $5.99 | 20,800 |
| 10:10 AM | $6.00 | Up $0.00 | $6.00 | $6.00 | 800 |
| 10:09 AM | $6.00 | Up $0.00 | $6.00 | $5.99 | 5,800 |
| 10:08 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 12,700 |
| 10:07 AM | $5.99 | Up $0.00 | $6.00 | $5.99 | 16,000 |
| 10:06 AM | $5.99 | Down $ -0.02 | $6.01 | $5.99 | 50,100 |
| 10:05 AM | $6.01 | Up $0.01 | $6.01 | $6.01 | 24,500 |
| 10:04 AM | $6.00 | Down $ -0.02 | $6.01 | $6.00 | 25,200 |
| 10:03 AM | $6.02 | Up $0.01 | $6.02 | $6.00 | 17,400 |
| 10:02 AM | $6.01 | Up $0.02 | $6.02 | $6.00 | 18,100 |
| 10:01 AM | $5.99 | Down $ -0.01 | $6.01 | $5.98 | 89,600 |
| 10:00 AM | $6.01 | Down $0.00 | $6.01 | $6.00 | 25,800 |
| 09:59 AM | $6.01 | Down $ -0.03 | $6.04 | $6.01 | 34,200 |
| 09:58 AM | $6.04 | Down $ -0.01 | $6.04 | $6.03 | 5,800 |
| 09:57 AM | $6.05 | Up $0.01 | $6.05 | $6.04 | 4,800 |
| 09:56 AM | $6.04 | Down $ -0.01 | $6.05 | $6.04 | 90,500 |
| 09:55 AM | $6.06 | Down $0.00 | $6.06 | $6.05 | 30,800 |
| 09:54 AM | $6.06 | Down $ -0.01 | $6.07 | $6.05 | 22,400 |
| 09:53 AM | $6.07 | Down $0.00 | $6.07 | $6.06 | 30,500 |
| 09:52 AM | $6.07 | Down $0.00 | $6.07 | $6.06 | 11,400 |
| 09:51 AM | $6.08 | Up $0.00 | $6.08 | $6.07 | 63,200 |
| 09:50 AM | $6.07 | Up $0.00 | $6.08 | $6.07 | 3,600 |
| 09:49 AM | $6.07 | Down $ -0.01 | $6.09 | $6.07 | 25,900 |
| 09:48 AM | $6.08 | Up $0.01 | $6.08 | $6.08 | 3,200 |
| 09:47 AM | $6.07 | Down $ -0.01 | $6.09 | $6.07 | 9,100 |
| 09:46 AM | $6.08 | Up $0.01 | $6.08 | $6.07 | 18,000 |
| 09:45 AM | $6.07 | Down $ -0.02 | $6.08 | $6.07 | 22,100 |
| 09:44 AM | $6.09 | Down $ -0.02 | $6.10 | $6.09 | 68,400 |
| 09:43 AM | $6.11 | Up $0.00 | $6.12 | $6.11 | 23,100 |
| 09:42 AM | $6.11 | Up $0.01 | $6.11 | $6.11 | 7,500 |
| 09:41 AM | $6.10 | Down $ -0.03 | $6.13 | $6.10 | 16,500 |
| 09:40 AM | $6.13 | Up $0.00 | $6.14 | $6.12 | 19,600 |
| 09:39 AM | $6.13 | Down $ -0.03 | $6.16 | $6.12 | 142,500 |
| 09:38 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 25,300 |
| 09:37 AM | $6.16 | Down $ -0.02 | $6.18 | $6.16 | 29,300 |
| 09:36 AM | $6.18 | Up $0.01 | $6.19 | $6.18 | 55,500 |
| 09:35 AM | $6.17 | Up $0.00 | $6.18 | $6.17 | 3,300 |
| 09:34 AM | $6.17 | Up $0.00 | $6.18 | $6.17 | 21,000 |
| 09:33 AM | $6.17 | Down $ -0.02 | $6.20 | $6.17 | 26,600 |
| 09:32 AM | $6.19 | Down $ -0.03 | $6.21 | $6.19 | 36,900 |
| 09:31 AM | $6.22 | Up $0.02 | $6.22 | $6.20 | 13,300 |
| 09:30 AM | $6.20 | Down $ -0.19 | $6.24 | $6.18 | 162,600 |
| Previous close | $6.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $5.83 | $5.87 | $5.92 | $5.80 | 5,120,900 |
| 04/06/2026 | $6.39 | $6.38 | $6.41 | $6.33 | 1,895,400 |
| 03/06/2026 | $6.33 | $6.32 | $6.38 | $6.30 | 1,635,300 |
| 02/06/2026 | $6.53 | $6.46 | $6.53 | $6.44 | 2,920,200 |
| 01/06/2026 | $6.47 | $6.53 | $6.57 | $6.44 | 2,317,800 |
| 29/05/2026 | $6.60 | $6.54 | $6.60 | $6.50 | 3,990,700 |
| 28/05/2026 | $6.38 | $6.38 | $6.50 | $6.35 | 1,942,700 |
| 27/05/2026 | $6.28 | $6.36 | $6.38 | $6.26 | 4,883,000 |
| 26/05/2026 | $6.51 | $6.45 | $6.53 | $6.44 | 1,960,000 |
| 25/05/2026 | $6.52 | $6.52 | $6.52 | $6.47 | 754,000 |
| 22/05/2026 | $6.34 | $6.36 | $6.41 | $6.32 | 1,712,900 |
| 21/05/2026 | $6.40 | $6.29 | $6.50 | $6.29 | 1,964,900 |
| 20/05/2026 | $6.42 | $6.47 | $6.50 | $6.39 | 1,980,500 |
| 19/05/2026 | $6.38 | $6.41 | $6.51 | $6.36 | 5,112,200 |
| 15/05/2026 | $6.75 | $6.66 | $6.82 | $6.63 | 3,053,800 |
| 14/05/2026 | $7.16 | $7.24 | $7.29 | $7.14 | 6,080,700 |
| 13/05/2026 | $7.36 | $7.39 | $7.43 | $7.32 | 2,215,100 |
| 12/05/2026 | $7.38 | $7.21 | $7.45 | $7.20 | 2,982,500 |
| 11/05/2026 | $7.36 | $7.37 | $7.39 | $7.22 | 4,962,700 |
| 08/05/2026 | $7.25 | $6.99 | $7.28 | $6.98 | 4,847,600 |
| 07/05/2026 | $6.76 | $7.03 | $7.05 | $6.74 | 6,879,700 |
| 06/05/2026 | $6.09 | $6.15 | $6.17 | $6.09 | 6,853,400 |
| 05/05/2026 | $5.76 | $5.76 | $5.79 | $5.72 | 2,076,200 |
| 04/05/2026 | $5.83 | $5.88 | $5.90 | $5.81 | 3,038,500 |
| 01/05/2026 | $5.93 | $5.99 | $6.01 | $5.92 | 1,659,800 |
| 30/04/2026 | $6.14 | $6.07 | $6.15 | $6.01 | 2,602,900 |
| 29/04/2026 | $5.88 | $5.92 | $5.93 | $5.86 | 2,566,400 |
| 28/04/2026 | $6.01 | $5.97 | $6.01 | $5.95 | 3,628,600 |
| 27/04/2026 | $6.20 | $6.18 | $6.30 | $6.12 | 4,724,600 |
| 24/04/2026 | $6.78 | $6.89 | $6.90 | $6.75 | 1,711,300 |
Graphs are not available, please refer to the detailed table