Find a quote
B2GOLD CORP.
5.69 Down -0.45 (-7.91 %)
Delayed : 2025/11/04 15:12:00
- Previous close $6.14
- Opening $5.86
- Today High $5.88
- Today Low $5.66
- Price Bid $5.68
- Price Ask $5.68
- 52 Weeks High $8.35
- 52 Weeks Low $3.16
- Size Bid 588
- Size Ask 219
- Volume 9,749,980
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:12 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 900 |
| 03:11 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,100 |
| 03:10 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 400 |
| 03:09 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 12,900 |
| 03:08 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 167,400 |
| 03:07 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 13,100 |
| 03:06 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 19,400 |
| 03:05 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 29,400 |
| 03:04 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 20,600 |
| 03:03 PM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 8,200 |
| 03:02 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 11,500 |
| 03:01 PM | $5.71 | Down $0.00 | $5.71 | $5.71 | 10,000 |
| 03:00 PM | $5.71 | Up $0.01 | $5.71 | $5.70 | 4,900 |
| 02:59 PM | $5.70 | Down $0.00 | $5.71 | $5.70 | 70,800 |
| 02:58 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 02:57 PM | $5.71 | Up $0.00 | $5.71 | $5.70 | 5,700 |
| 02:56 PM | $5.71 | Up $0.00 | $5.71 | $5.70 | 16,300 |
| 02:55 PM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 5,200 |
| 02:54 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 200 |
| 02:53 PM | $5.71 | Up $0.03 | $5.71 | $5.69 | 32,600 |
| 02:52 PM | $5.68 | Down $0.00 | $5.68 | $5.68 | 25,000 |
| 02:51 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 3,600 |
| 02:50 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 28,800 |
| 02:49 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 65,600 |
| 02:48 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 286,300 |
| 02:47 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 1,500 |
| 02:46 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 900 |
| 02:45 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 10,500 |
| 02:44 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 27,000 |
| 02:43 PM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 76,600 |
| 02:42 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 20,300 |
| 02:41 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 400 |
| 02:40 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 49,200 |
| 02:39 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 300 |
| 02:38 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 48,500 |
| 02:37 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 200 |
| 02:36 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 23,400 |
| 02:35 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 100 |
| 02:34 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 23,300 |
| 02:33 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 9,300 |
| 02:32 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 43,600 |
| 02:31 PM | $5.68 | Down $0.00 | $5.68 | $5.68 | 24,500 |
| 02:30 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 3,200 |
| 02:28 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 2,000 |
| 02:28 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 02:27 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 100 |
| 02:26 PM | $5.69 | Down $0.00 | $5.70 | $5.69 | 111,300 |
| 02:25 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 8,000 |
| 02:24 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 2,900 |
| 02:22 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 100 |
| 02:22 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 02:21 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 16,300 |
| 02:20 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 195,200 |
| 02:18 PM | $5.68 | Up $0.01 | $5.68 | $5.68 | 41,600 |
| 02:18 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 02:16 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 8,300 |
| 02:16 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 02:15 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 27,400 |
| 02:14 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 100 |
| 02:13 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 1,100 |
| 02:12 PM | $5.67 | Up $0.01 | $5.68 | $5.66 | 173,800 |
| 02:11 PM | $5.66 | Down $0.00 | $5.67 | $5.66 | 130,100 |
| 02:10 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 100 |
| 02:09 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 3,300 |
| 02:08 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 600 |
| 02:07 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 1,200 |
| 02:06 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 5,500 |
| 02:05 PM | $5.67 | Up $0.00 | $5.67 | $5.66 | 1,700 |
| 02:04 PM | $5.66 | Down $0.00 | $5.67 | $5.66 | 1,500 |
| 02:03 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 4,700 |
| 02:02 PM | $5.67 | Up $0.00 | $5.68 | $5.67 | 13,300 |
| 02:01 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 2,100 |
| 02:00 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 33,000 |
| 01:59 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 4,200 |
| 01:58 PM | $5.67 | Down $0.00 | $5.67 | $5.67 | 1,800 |
| 01:57 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 400 |
| 01:56 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 39,500 |
| 01:55 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 10,200 |
| 01:54 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 18,400 |
| 01:53 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 15,800 |
| 01:52 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 49,300 |
| 01:51 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 68,700 |
| 01:50 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 59,000 |
| 01:49 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 600 |
| 01:48 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 5,100 |
| 01:47 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 800 |
| 01:46 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 6,200 |
| 01:45 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 10,300 |
| 01:44 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 3,700 |
| 01:43 PM | $5.68 | Up $0.01 | $5.68 | $5.67 | 32,000 |
| 01:42 PM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 76,600 |
| 01:41 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 8,100 |
| 01:40 PM | $5.68 | Up $0.00 | $5.68 | $5.67 | 50,800 |
| 01:39 PM | $5.68 | Down $0.00 | $5.68 | $5.67 | 50,200 |
| 01:38 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 70,700 |
| 01:37 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 2,500 |
| 01:36 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 100 |
| 01:35 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 18,300 |
| 01:34 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 16,000 |
| 01:33 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 100 |
| 01:32 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 15,500 |
| 01:31 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 2,100 |
| 01:30 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 5,200 |
| 01:29 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 7,800 |
| 01:28 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 16,700 |
| 01:27 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 100 |
| 01:26 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 1,800 |
| 01:25 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 6,000 |
| 01:24 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 900 |
| 01:23 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 3,400 |
| 01:22 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 800 |
| 01:21 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 31,400 |
| 01:20 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 2,800 |
| 01:19 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 200 |
| 01:18 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 1,400 |
| 01:17 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 3,200 |
| 01:16 PM | $5.70 | Down $0.00 | $5.71 | $5.70 | 59,500 |
| 01:15 PM | $5.71 | Up $0.01 | $5.71 | $5.69 | 7,100 |
| 01:14 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 3,000 |
| 01:13 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 2,400 |
| 01:12 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 36,100 |
| 01:11 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 15,800 |
| 01:10 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 7,000 |
| 01:09 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 8,400 |
| 01:08 PM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 38,800 |
| 01:07 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 22,300 |
| 01:06 PM | $5.71 | Down $0.00 | $5.71 | $5.71 | 9,000 |
| 01:05 PM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 17,000 |
| 01:04 PM | $5.72 | Up $0.00 | $5.72 | $5.71 | 13,300 |
| 01:02 PM | $5.72 | Up $0.01 | $5.72 | $5.71 | 9,700 |
| 01:02 PM | $5.72 | Up $0.00 | $5.72 | $5.71 | 0 |
| 01:01 PM | $5.71 | Down $0.00 | $5.72 | $5.71 | 58,500 |
| 01:00 PM | $5.72 | Up $0.00 | $5.72 | $5.72 | 400 |
| 12:59 PM | $5.72 | Up $0.00 | $5.72 | $5.71 | 700 |
| 12:58 PM | $5.72 | Down $ -0.01 | $5.72 | $5.72 | 25,300 |
| 12:57 PM | $5.73 | Down $ -0.01 | $5.74 | $5.73 | 18,500 |
| 12:55 PM | $5.73 | Down $0.00 | $5.73 | $5.73 | 100 |
| 12:55 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 0 |
| 12:54 PM | $5.74 | Up $0.00 | $5.74 | $5.73 | 17,900 |
| 12:52 PM | $5.73 | Down $ -0.01 | $5.73 | $5.73 | 25,300 |
| 12:52 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 0 |
| 12:50 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 40,100 |
| 12:50 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 12:49 PM | $5.74 | Down $ -0.01 | $5.75 | $5.74 | 80,300 |
| 12:48 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 5,300 |
| 12:47 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 49,500 |
| 12:46 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 8,200 |
| 12:45 PM | $5.75 | Down $0.00 | $5.76 | $5.74 | 44,300 |
| 12:44 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,200 |
| 12:42 PM | $5.75 | Up $0.00 | $5.75 | $5.74 | 400 |
| 12:42 PM | $5.75 | Up $0.00 | $5.75 | $5.74 | 0 |
| 12:41 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 5,400 |
| 12:40 PM | $5.74 | Down $ -0.02 | $5.75 | $5.74 | 67,400 |
| 12:38 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 400 |
| 12:38 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 12:37 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 900 |
| 12:36 PM | $5.76 | Up $0.00 | $5.77 | $5.76 | 97,800 |
| 12:35 PM | $5.76 | Up $0.01 | $5.76 | $5.75 | 29,000 |
| 12:34 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,900 |
| 12:33 PM | $5.74 | Up $0.00 | $5.75 | $5.74 | 1,000 |
| 12:32 PM | $5.74 | Up $0.01 | $5.74 | $5.73 | 78,100 |
| 12:31 PM | $5.73 | Up $0.01 | $5.73 | $5.73 | 100 |
| 12:30 PM | $5.73 | Down $ -0.01 | $5.73 | $5.73 | 2,100 |
| 12:29 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 7,400 |
| 12:28 PM | $5.73 | Down $ -0.02 | $5.75 | $5.73 | 32,500 |
| 12:27 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 100 |
| 12:26 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 85,400 |
| 12:25 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 200 |
| 12:24 PM | $5.76 | Down $ -0.01 | $5.77 | $5.75 | 63,300 |
| 12:23 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 17,800 |
| 12:22 PM | $5.77 | Up $0.00 | $5.77 | $5.75 | 143,100 |
| 12:21 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 21,100 |
| 12:20 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,100 |
| 12:19 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,300 |
| 12:18 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 2,100 |
| 12:17 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 400 |
| 12:16 PM | $5.77 | Down $ -0.02 | $5.77 | $5.77 | 7,300 |
| 12:15 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 17,000 |
| 12:14 PM | $5.78 | Up $0.00 | $5.78 | $5.77 | 39,400 |
| 12:13 PM | $5.78 | Down $0.00 | $5.78 | $5.78 | 8,000 |
| 12:12 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 5,800 |
| 12:11 PM | $5.78 | Up $0.00 | $5.79 | $5.78 | 9,100 |
| 12:10 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 300 |
| 12:09 PM | $5.78 | Down $0.00 | $5.79 | $5.78 | 10,300 |
| 12:08 PM | $5.79 | Up $0.00 | $5.79 | $5.78 | 18,100 |
| 12:07 PM | $5.79 | Down $0.00 | $5.79 | $5.79 | 100 |
| 12:06 PM | $5.79 | Up $0.00 | $5.79 | $5.79 | 1,400 |
| 12:05 PM | $5.79 | Down $0.00 | $5.80 | $5.79 | 23,800 |
| 12:04 PM | $5.80 | Up $0.00 | $5.80 | $5.79 | 1,500 |
| 12:03 PM | $5.80 | Down $0.00 | $5.80 | $5.80 | 400 |
| 12:02 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 18,800 |
| 12:01 PM | $5.80 | Up $0.00 | $5.80 | $5.79 | 2,700 |
| 12:00 PM | $5.80 | Down $ -0.01 | $5.82 | $5.80 | 68,100 |
| 11:59 AM | $5.81 | Up $0.00 | $5.82 | $5.81 | 2,100 |
| 11:58 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 14,500 |
| 11:57 AM | $5.81 | Up $0.00 | $5.81 | $5.81 | 7,400 |
| 11:56 AM | $5.80 | Up $0.00 | $5.81 | $5.80 | 42,400 |
| 11:55 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 29,900 |
| 11:54 AM | $5.80 | Up $0.00 | $5.81 | $5.80 | 46,400 |
| 11:53 AM | $5.80 | Down $0.00 | $5.80 | $5.80 | 900 |
| 11:52 AM | $5.80 | Up $0.01 | $5.80 | $5.80 | 900 |
| 11:51 AM | $5.79 | Up $0.00 | $5.79 | $5.78 | 10,800 |
| 11:50 AM | $5.79 | Down $ -0.01 | $5.79 | $5.79 | 10,700 |
| 11:49 AM | $5.80 | Up $0.00 | $5.80 | $5.79 | 1,000 |
| 11:48 AM | $5.80 | Up $0.01 | $5.81 | $5.80 | 36,300 |
| 11:47 AM | $5.79 | Down $0.00 | $5.79 | $5.79 | 5,900 |
| 11:46 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 100 |
| 11:45 AM | $5.79 | Up $0.00 | $5.80 | $5.79 | 28,300 |
| 11:44 AM | $5.79 | Up $0.01 | $5.79 | $5.78 | 11,700 |
| 11:43 AM | $5.78 | Up $0.00 | $5.79 | $5.78 | 1,300 |
| 11:42 AM | $5.78 | Down $ -0.01 | $5.79 | $5.78 | 17,200 |
| 11:41 AM | $5.79 | Up $0.01 | $5.79 | $5.78 | 9,300 |
| 11:40 AM | $5.78 | Down $ -0.01 | $5.79 | $5.78 | 31,300 |
| 11:39 AM | $5.80 | Down $0.00 | $5.80 | $5.80 | 300 |
| 11:38 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 12,400 |
| 11:37 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 1,400 |
| 11:36 AM | $5.80 | Down $0.00 | $5.80 | $5.80 | 42,100 |
| 11:35 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 700 |
| 11:34 AM | $5.80 | Up $0.01 | $5.80 | $5.80 | 14,400 |
| 11:33 AM | $5.79 | Down $ -0.01 | $5.80 | $5.79 | 8,800 |
| 11:32 AM | $5.80 | Up $0.00 | $5.80 | $5.79 | 22,100 |
| 11:31 AM | $5.80 | Up $0.01 | $5.80 | $5.79 | 15,300 |
| 11:30 AM | $5.79 | Up $0.00 | $5.80 | $5.79 | 17,200 |
| 11:29 AM | $5.79 | Down $ -0.01 | $5.79 | $5.79 | 3,100 |
| 11:28 AM | $5.80 | Up $0.01 | $5.80 | $5.79 | 5,600 |
| 11:27 AM | $5.79 | Down $ -0.01 | $5.80 | $5.79 | 20,000 |
| 11:26 AM | $5.80 | Up $0.00 | $5.80 | $5.79 | 18,900 |
| 11:25 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 14,500 |
| 11:24 AM | $5.80 | Up $0.00 | $5.80 | $5.80 | 15,200 |
| 11:23 AM | $5.80 | Down $ -0.02 | $5.82 | $5.80 | 37,200 |
| 11:22 AM | $5.82 | Up $0.00 | $5.83 | $5.82 | 68,400 |
| 11:21 AM | $5.82 | Up $0.01 | $5.82 | $5.81 | 95,300 |
| 11:20 AM | $5.81 | Down $ -0.02 | $5.84 | $5.81 | 117,900 |
| 11:19 AM | $5.83 | Up $0.01 | $5.84 | $5.83 | 66,100 |
| 11:18 AM | $5.82 | Down $0.00 | $5.83 | $5.82 | 2,700 |
| 11:17 AM | $5.83 | Up $0.02 | $5.83 | $5.81 | 21,000 |
| 11:16 AM | $5.81 | Up $0.02 | $5.81 | $5.79 | 77,800 |
| 11:15 AM | $5.79 | Up $0.02 | $5.79 | $5.78 | 42,700 |
| 11:14 AM | $5.77 | Up $0.00 | $5.77 | $5.76 | 221,000 |
| 11:13 AM | $5.77 | Up $0.00 | $5.77 | $5.77 | 8,400 |
| 11:12 AM | $5.77 | Up $0.01 | $5.77 | $5.76 | 19,900 |
| 11:11 AM | $5.76 | Down $0.00 | $5.76 | $5.75 | 3,300 |
| 11:10 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 1,000 |
| 11:09 AM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 57,000 |
| 11:08 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 49,900 |
| 11:07 AM | $5.76 | Down $ -0.01 | $5.78 | $5.76 | 10,100 |
| 11:06 AM | $5.77 | Up $0.01 | $5.77 | $5.76 | 26,600 |
| 11:04 AM | $5.76 | Up $0.00 | $5.76 | $5.75 | 61,000 |
| 11:04 AM | $5.76 | Up $0.00 | $5.76 | $5.75 | 0 |
| 11:03 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 24,300 |
| 11:02 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,500 |
| 11:01 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 700 |
| 11:00 AM | $5.75 | Up $0.01 | $5.75 | $5.74 | 56,300 |
| 10:59 AM | $5.74 | Down $ -0.01 | $5.74 | $5.73 | 12,400 |
| 10:58 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 11,000 |
| 10:57 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 100 |
| 10:56 AM | $5.74 | Up $0.00 | $5.74 | $5.73 | 19,900 |
| 10:55 AM | $5.74 | Up $0.00 | $5.75 | $5.74 | 11,100 |
| 10:54 AM | $5.74 | Down $0.00 | $5.74 | $5.74 | 3,400 |
| 10:53 AM | $5.74 | Down $ -0.01 | $5.75 | $5.74 | 9,200 |
| 10:52 AM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 22,400 |
| 10:51 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 900 |
| 10:50 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 27,500 |
| 10:49 AM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 40,900 |
| 10:48 AM | $5.76 | Down $0.00 | $5.78 | $5.76 | 33,000 |
| 10:47 AM | $5.77 | Up $0.00 | $5.77 | $5.76 | 46,900 |
| 10:46 AM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 10:45 AM | $5.77 | Down $0.00 | $5.77 | $5.77 | 7,500 |
| 10:44 AM | $5.77 | Down $ -0.01 | $5.78 | $5.77 | 6,800 |
| 10:43 AM | $5.78 | Up $0.01 | $5.78 | $5.77 | 32,200 |
| 10:42 AM | $5.77 | Up $0.00 | $5.78 | $5.77 | 5,500 |
| 10:41 AM | $5.77 | Up $0.01 | $5.77 | $5.77 | 2,900 |
| 10:39 AM | $5.76 | Up $0.02 | $5.76 | $5.75 | 37,200 |
| 10:39 AM | $5.76 | Up $0.00 | $5.76 | $5.75 | 0 |
| 10:38 AM | $5.74 | Up $0.02 | $5.74 | $5.73 | 4,800 |
| 10:37 AM | $5.73 | Down $ -0.01 | $5.74 | $5.73 | 22,700 |
| 10:36 AM | $5.74 | Down $ -0.02 | $5.75 | $5.74 | 33,100 |
| 10:35 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 9,400 |
| 10:34 AM | $5.75 | Down $ -0.01 | $5.76 | $5.74 | 36,000 |
| 10:33 AM | $5.76 | Up $0.02 | $5.76 | $5.75 | 22,400 |
| 10:32 AM | $5.74 | Up $0.02 | $5.75 | $5.74 | 2,700 |
| 10:31 AM | $5.73 | Down $ -0.01 | $5.73 | $5.73 | 26,900 |
| 10:30 AM | $5.73 | Up $0.02 | $5.74 | $5.72 | 27,900 |
| 10:29 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 14,600 |
| 10:28 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 4,500 |
| 10:27 AM | $5.70 | Down $0.00 | $5.71 | $5.69 | 21,400 |
| 10:26 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 11,400 |
| 10:25 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 15,700 |
| 10:24 AM | $5.70 | Down $0.00 | $5.72 | $5.70 | 42,200 |
| 10:23 AM | $5.70 | Down $ -0.01 | $5.72 | $5.70 | 34,900 |
| 10:22 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 1,600 |
| 10:21 AM | $5.71 | Up $0.01 | $5.72 | $5.70 | 16,600 |
| 10:20 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 9,900 |
| 10:19 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 48,200 |
| 10:18 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 7,100 |
| 10:17 AM | $5.71 | Down $0.00 | $5.72 | $5.71 | 18,700 |
| 10:16 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 148,400 |
| 10:15 AM | $5.71 | Up $0.01 | $5.71 | $5.69 | 17,600 |
| 10:14 AM | $5.70 | Up $0.01 | $5.71 | $5.69 | 31,600 |
| 10:13 AM | $5.69 | Up $0.00 | $5.70 | $5.68 | 20,700 |
| 10:12 AM | $5.69 | Up $0.01 | $5.69 | $5.68 | 7,700 |
| 10:11 AM | $5.69 | Up $0.00 | $5.69 | $5.68 | 17,700 |
| 10:10 AM | $5.68 | Up $0.02 | $5.68 | $5.66 | 22,700 |
| 10:09 AM | $5.66 | Down $ -0.01 | $5.67 | $5.66 | 17,100 |
| 10:08 AM | $5.67 | Up $0.00 | $5.67 | $5.66 | 15,200 |
| 10:07 AM | $5.67 | Down $ -0.02 | $5.68 | $5.67 | 53,800 |
| 10:06 AM | $5.69 | Down $ -0.01 | $5.71 | $5.69 | 21,400 |
| 10:05 AM | $5.70 | Up $0.01 | $5.70 | $5.69 | 10,700 |
| 10:04 AM | $5.69 | Down $ -0.03 | $5.72 | $5.69 | 88,100 |
| 10:03 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 23,700 |
| 10:02 AM | $5.72 | Down $ -0.03 | $5.75 | $5.72 | 178,700 |
| 10:01 AM | $5.75 | Down $ -0.01 | $5.76 | $5.74 | 28,000 |
| 10:00 AM | $5.76 | Up $0.01 | $5.76 | $5.74 | 51,600 |
| 09:59 AM | $5.75 | Down $ -0.01 | $5.77 | $5.75 | 154,600 |
| 09:58 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 67,700 |
| 09:57 AM | $5.75 | Up $0.00 | $5.76 | $5.74 | 22,100 |
| 09:56 AM | $5.75 | Up $0.00 | $5.76 | $5.75 | 35,400 |
| 09:55 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 71,900 |
| 09:54 AM | $5.75 | Up $0.01 | $5.75 | $5.74 | 9,200 |
| 09:53 AM | $5.74 | Up $0.02 | $5.76 | $5.71 | 143,800 |
| 09:52 AM | $5.72 | Down $ -0.01 | $5.73 | $5.72 | 56,400 |
| 09:51 AM | $5.73 | Down $ -0.01 | $5.74 | $5.72 | 14,600 |
| 09:50 AM | $5.74 | Up $0.01 | $5.75 | $5.73 | 71,700 |
| 09:49 AM | $5.73 | Up $0.01 | $5.73 | $5.72 | 26,700 |
| 09:48 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 67,800 |
| 09:47 AM | $5.72 | Down $0.00 | $5.73 | $5.72 | 28,800 |
| 09:46 AM | $5.73 | Up $0.00 | $5.74 | $5.72 | 27,400 |
| 09:45 AM | $5.72 | Down $ -0.01 | $5.74 | $5.71 | 204,800 |
| 09:44 AM | $5.73 | Up $0.00 | $5.75 | $5.73 | 40,900 |
| 09:43 AM | $5.73 | Down $ -0.02 | $5.75 | $5.72 | 125,200 |
| 09:42 AM | $5.75 | Up $0.01 | $5.75 | $5.73 | 14,600 |
| 09:41 AM | $5.74 | Up $0.01 | $5.74 | $5.73 | 13,800 |
| 09:40 AM | $5.73 | Down $ -0.03 | $5.75 | $5.73 | 59,600 |
| 09:39 AM | $5.76 | Up $0.00 | $5.78 | $5.74 | 92,700 |
| 09:38 AM | $5.76 | Up $0.01 | $5.76 | $5.74 | 9,300 |
| 09:37 AM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 45,400 |
| 09:36 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 52,900 |
| 09:35 AM | $5.75 | Up $0.02 | $5.76 | $5.73 | 17,800 |
| 09:34 AM | $5.73 | Down $ -0.02 | $5.75 | $5.71 | 139,600 |
| 09:33 AM | $5.75 | Up $0.01 | $5.76 | $5.74 | 69,200 |
| 09:32 AM | $5.74 | Down $ -0.05 | $5.80 | $5.74 | 327,400 |
| 09:31 AM | $5.79 | Down $ -0.05 | $5.86 | $5.79 | 135,500 |
| 09:30 AM | $5.85 | Down $ -0.13 | $5.88 | $5.82 | 259,100 |
| Previous close | $5.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | $5.97 | $6.02 | $6.09 | $5.95 | 7,887,800 |
| 31/10/2025 | $6.14 | $6.17 | $6.19 | $5.95 | 5,446,400 |
| 30/10/2025 | $6.82 | $6.85 | $6.86 | $6.78 | 2,121,700 |
| 29/10/2025 | $6.66 | $6.72 | $6.79 | $6.61 | 3,188,500 |
| 28/10/2025 | $6.83 | $6.90 | $6.93 | $6.81 | 3,311,700 |
| 27/10/2025 | $6.95 | $6.97 | $6.99 | $6.90 | 2,222,300 |
| 24/10/2025 | $7.28 | $7.30 | $7.33 | $7.21 | 1,610,700 |
| 23/10/2025 | $7.30 | $7.30 | $7.36 | $7.28 | 2,421,400 |
| 22/10/2025 | $7.25 | $7.20 | $7.34 | $7.17 | 1,895,200 |
| 21/10/2025 | $7.25 | $7.19 | $7.29 | $7.17 | 2,595,000 |
| 20/10/2025 | $7.97 | $7.91 | $8.05 | $7.87 | 2,954,100 |
| 17/10/2025 | $7.78 | $7.70 | $7.84 | $7.67 | 4,503,700 |
| 16/10/2025 | $8.32 | $8.24 | $8.35 | $8.18 | 3,870,900 |
| 15/10/2025 | $7.94 | $7.93 | $7.98 | $7.83 | 5,357,300 |
| 14/10/2025 | $7.52 | $7.51 | $7.55 | $7.45 | 8,673,800 |
| 10/10/2025 | $7.12 | $7.05 | $7.12 | $7.03 | 3,039,700 |
| 09/10/2025 | $7.12 | $7.08 | $7.12 | $7.01 | 2,704,000 |
| 08/10/2025 | $7.48 | $7.49 | $7.52 | $7.43 | 2,393,500 |
| 07/10/2025 | $7.31 | $7.35 | $7.37 | $7.30 | 2,231,900 |
| 06/10/2025 | $7.41 | $7.44 | $7.49 | $7.41 | 3,135,000 |
| 03/10/2025 | $7.08 | $7.04 | $7.09 | $6.98 | 2,009,100 |
| 02/10/2025 | $7.01 | $6.89 | $7.02 | $6.89 | 1,671,700 |
| 01/10/2025 | $6.96 | $7.06 | $7.09 | $6.94 | 1,756,500 |
| 30/09/2025 | $6.88 | $6.87 | $6.91 | $6.81 | 3,255,300 |
| 29/09/2025 | $6.91 | $6.98 | $6.99 | $6.88 | 2,556,900 |
| 26/09/2025 | $6.86 | $6.88 | $6.91 | $6.83 | 2,093,000 |
| 25/09/2025 | $6.74 | $6.70 | $6.77 | $6.70 | 2,731,500 |
| 24/09/2025 | $6.75 | $6.82 | $6.83 | $6.75 | 1,725,300 |
| 23/09/2025 | $6.82 | $6.86 | $6.90 | $6.77 | 3,884,500 |
| 22/09/2025 | $6.58 | $6.56 | $6.59 | $6.55 | 2,183,100 |
Graphs are not available, please refer to the detailed table