Find a quote
B2GOLD CORP.
5.78 Up 0.18 (3.11 %)
Delayed : 2025/09/06 04:00:09
- Previous close $5.60
- Opening $5.67
- Today High $5.78
- Today Low $5.65
- Price Bid $5.71
- Price Ask $5.71
- 52 Weeks High $5.97
- 52 Weeks Low $3.16
- Size Bid 50
- Size Ask 290
- Volume 6,092,147
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 2,062,900 |
| 03:59 PM | $5.78 | Up $0.00 | $5.78 | $5.77 | 44,200 |
| 03:58 PM | $5.78 | Up $0.01 | $5.78 | $5.77 | 23,300 |
| 03:57 PM | $5.77 | Down $ -0.01 | $5.78 | $5.77 | 23,000 |
| 03:56 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 9,000 |
| 03:55 PM | $5.78 | Up $0.01 | $5.78 | $5.77 | 25,100 |
| 03:54 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 110,500 |
| 03:53 PM | $5.77 | Down $0.00 | $5.77 | $5.76 | 5,500 |
| 03:52 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 2,600 |
| 03:51 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 18,000 |
| 03:50 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 139,300 |
| 03:49 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 4,100 |
| 03:48 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,100 |
| 03:47 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 03:46 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 21,700 |
| 03:45 PM | $5.76 | Down $ -0.01 | $5.77 | $5.76 | 16,600 |
| 03:44 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 4,700 |
| 03:43 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 400 |
| 03:42 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 400 |
| 03:41 PM | $5.77 | Down $0.00 | $5.77 | $5.76 | 300 |
| 03:40 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,500 |
| 03:39 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,400 |
| 03:38 PM | $5.77 | Down $0.00 | $5.77 | $5.77 | 4,800 |
| 03:37 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,400 |
| 03:36 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 500 |
| 03:35 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 700 |
| 03:34 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 03:33 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 400 |
| 03:32 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,600 |
| 03:31 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 100 |
| 03:30 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 2,100 |
| 03:29 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 300 |
| 03:28 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,800 |
| 03:27 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 03:26 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,500 |
| 03:25 PM | $5.77 | Down $0.00 | $5.77 | $5.77 | 600 |
| 03:24 PM | $5.77 | Up $0.02 | $5.77 | $5.76 | 53,000 |
| 03:23 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 1,300 |
| 03:22 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 03:21 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 300 |
| 03:20 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 900 |
| 03:19 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 3,900 |
| 03:18 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 200 |
| 03:17 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 1,400 |
| 03:16 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 11,400 |
| 03:14 PM | $5.75 | Down $0.00 | $5.76 | $5.75 | 3,100 |
| 03:14 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 0 |
| 03:13 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 900 |
| 03:09 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 03:09 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 03:09 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 03:09 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 03:08 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 200 |
| 03:06 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 9,900 |
| 03:06 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 03:05 PM | $5.75 | Up $0.00 | $5.75 | $5.74 | 4,800 |
| 03:04 PM | $5.74 | Down $ -0.01 | $5.74 | $5.74 | 3,500 |
| 03:03 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 18,800 |
| 03:02 PM | $5.75 | Up $0.01 | $5.75 | $5.75 | 100 |
| 03:00 PM | $5.74 | Up $0.01 | $5.74 | $5.74 | 6,100 |
| 03:00 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:59 PM | $5.73 | Down $0.00 | $5.74 | $5.73 | 15,700 |
| 02:56 PM | $5.74 | Down $0.00 | $5.74 | $5.74 | 200 |
| 02:56 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:56 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:55 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 200 |
| 02:52 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 300 |
| 02:52 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:52 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:51 PM | $5.74 | Down $0.00 | $5.74 | $5.74 | 500 |
| 02:50 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 1,900 |
| 02:49 PM | $5.74 | Down $0.00 | $5.75 | $5.74 | 8,100 |
| 02:48 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 400 |
| 02:47 PM | $5.74 | Up $0.01 | $5.75 | $5.74 | 28,000 |
| 02:46 PM | $5.73 | Down $0.00 | $5.74 | $5.73 | 10,300 |
| 02:45 PM | $5.74 | Down $0.00 | $5.74 | $5.74 | 100 |
| 02:44 PM | $5.74 | Up $0.01 | $5.74 | $5.74 | 700 |
| 02:42 PM | $5.73 | Down $0.00 | $5.74 | $5.73 | 25,800 |
| 02:42 PM | $5.73 | Up $0.00 | $5.74 | $5.73 | 0 |
| 02:41 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 100 |
| 02:40 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 100 |
| 02:39 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 300 |
| 02:37 PM | $5.73 | Up $0.01 | $5.73 | $5.73 | 12,100 |
| 02:37 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 0 |
| 02:35 PM | $5.72 | Up $0.00 | $5.73 | $5.72 | 10,600 |
| 02:35 PM | $5.72 | Up $0.00 | $5.73 | $5.72 | 0 |
| 02:34 PM | $5.72 | Up $0.01 | $5.73 | $5.72 | 26,500 |
| 02:33 PM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 16,600 |
| 02:32 PM | $5.72 | Up $0.00 | $5.72 | $5.72 | 9,700 |
| 02:31 PM | $5.72 | Up $0.00 | $5.72 | $5.72 | 9,600 |
| 02:30 PM | $5.72 | Down $ -0.01 | $5.73 | $5.72 | 9,500 |
| 02:29 PM | $5.73 | Up $0.00 | $5.73 | $5.73 | 900 |
| 02:28 PM | $5.73 | Down $ -0.01 | $5.74 | $5.73 | 28,600 |
| 02:26 PM | $5.74 | Down $0.00 | $5.74 | $5.74 | 300 |
| 02:26 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 02:25 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 12,400 |
| 02:23 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 02:23 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 02:21 PM | $5.75 | Down $ -0.01 | $5.75 | $5.75 | 300 |
| 02:21 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 02:20 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 100 |
| 02:19 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 2,000 |
| 02:18 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 16,200 |
| 02:17 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 300 |
| 02:15 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 10,200 |
| 02:15 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 0 |
| 02:14 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 2,200 |
| 02:13 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 300 |
| 02:12 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 2,600 |
| 02:11 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,300 |
| 02:10 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 2,100 |
| 02:09 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 400 |
| 02:07 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 2,100 |
| 02:07 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 0 |
| 02:06 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 500 |
| 02:04 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 1,100 |
| 02:04 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 02:03 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 300 |
| 02:02 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 5,300 |
| 02:01 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 400 |
| 02:00 PM | $5.75 | Down $ -0.01 | $5.75 | $5.75 | 15,300 |
| 01:59 PM | $5.76 | Down $0.00 | $5.76 | $5.75 | 300 |
| 01:58 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 3,600 |
| 01:56 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 600 |
| 01:56 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 0 |
| 01:54 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 200 |
| 01:54 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 01:53 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 600 |
| 01:52 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 100 |
| 01:51 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 4,400 |
| 01:50 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 12,000 |
| 01:49 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 500 |
| 01:47 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 28,300 |
| 01:47 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 0 |
| 01:46 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,000 |
| 01:45 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 25,200 |
| 01:44 PM | $5.75 | Up $0.01 | $5.75 | $5.73 | 62,400 |
| 01:43 PM | $5.74 | Down $0.00 | $5.74 | $5.73 | 31,100 |
| 01:42 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 1,700 |
| 01:41 PM | $5.74 | Down $0.00 | $5.74 | $5.74 | 36,800 |
| 01:40 PM | $5.75 | Down $0.00 | $5.76 | $5.75 | 8,400 |
| 01:39 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 10,000 |
| 01:38 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 01:37 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 7,700 |
| 01:36 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 100 |
| 01:35 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 100 |
| 01:34 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 1,000 |
| 01:32 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 100 |
| 01:32 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 01:31 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 12,900 |
| 01:29 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 10,900 |
| 01:29 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 01:28 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 700 |
| 01:27 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 15,900 |
| 01:26 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 600 |
| 01:24 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 10,100 |
| 01:24 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 01:23 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 19,800 |
| 01:22 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 01:21 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,500 |
| 01:20 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 200 |
| 01:19 PM | $5.75 | Down $ -0.01 | $5.75 | $5.75 | 600 |
| 01:18 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 400 |
| 01:17 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 3,400 |
| 01:15 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 600 |
| 01:15 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 01:14 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 700 |
| 01:13 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 600 |
| 01:12 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 4,500 |
| 01:11 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 600 |
| 01:10 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 01:09 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 600 |
| 01:08 PM | $5.75 | Down $0.00 | $5.75 | $5.75 | 600 |
| 01:07 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 200 |
| 01:06 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 700 |
| 01:05 PM | $5.75 | Down $ -0.01 | $5.75 | $5.75 | 1,000 |
| 01:04 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 10,100 |
| 01:03 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 700 |
| 01:02 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,700 |
| 01:01 PM | $5.77 | Down $0.00 | $5.77 | $5.77 | 600 |
| 01:00 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 4,500 |
| 12:59 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 200 |
| 12:58 PM | $5.77 | Down $0.00 | $5.77 | $5.76 | 400 |
| 12:57 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:56 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 3,600 |
| 12:55 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 5,300 |
| 12:54 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 300 |
| 12:53 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,300 |
| 12:52 PM | $5.77 | Down $0.00 | $5.77 | $5.77 | 200 |
| 12:51 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:50 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 300 |
| 12:49 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:48 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:47 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:45 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 200 |
| 12:45 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 0 |
| 12:44 PM | $5.77 | Up $0.01 | $5.77 | $5.75 | 17,700 |
| 12:43 PM | $5.75 | Down $ -0.01 | $5.75 | $5.75 | 5,000 |
| 12:39 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,500 |
| 12:39 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 12:39 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 12:39 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 12:38 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 16,900 |
| 12:37 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 12:36 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 8,700 |
| 12:35 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 2,200 |
| 12:34 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 300 |
| 12:32 PM | $5.76 | Up $0.00 | $5.77 | $5.76 | 3,800 |
| 12:32 PM | $5.76 | Up $0.00 | $5.77 | $5.76 | 0 |
| 12:31 PM | $5.76 | Down $0.00 | $5.77 | $5.76 | 8,100 |
| 12:30 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 100 |
| 12:29 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,600 |
| 12:28 PM | $5.76 | Up $0.01 | $5.76 | $5.76 | 55,200 |
| 12:26 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 200 |
| 12:26 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 0 |
| 12:25 PM | $5.76 | Down $ -0.02 | $5.77 | $5.76 | 52,500 |
| 12:24 PM | $5.78 | Up $0.00 | $5.78 | $5.77 | 700 |
| 12:23 PM | $5.78 | Down $0.00 | $5.78 | $5.78 | 100 |
| 12:22 PM | $5.78 | Up $0.01 | $5.78 | $5.78 | 8,000 |
| 12:21 PM | $5.77 | Up $0.00 | $5.78 | $5.77 | 19,600 |
| 12:20 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 31,600 |
| 12:19 PM | $5.77 | Down $0.00 | $5.77 | $5.77 | 300 |
| 12:18 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,900 |
| 12:17 PM | $5.77 | Down $0.00 | $5.77 | $5.76 | 1,500 |
| 12:16 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 400 |
| 12:14 PM | $5.77 | Up $0.02 | $5.77 | $5.76 | 72,700 |
| 12:14 PM | $5.77 | Up $0.00 | $5.77 | $5.76 | 0 |
| 12:13 PM | $5.75 | Down $ -0.01 | $5.76 | $5.75 | 7,200 |
| 12:12 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 12,500 |
| 12:11 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 2,600 |
| 12:10 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 1,000 |
| 12:09 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 6,000 |
| 12:08 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 800 |
| 12:07 PM | $5.75 | Up $0.00 | $5.76 | $5.75 | 34,400 |
| 12:06 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 3,400 |
| 12:05 PM | $5.75 | Down $0.00 | $5.75 | $5.74 | 400 |
| 12:04 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,300 |
| 12:03 PM | $5.75 | Down $0.00 | $5.76 | $5.75 | 7,300 |
| 12:02 PM | $5.76 | Up $0.00 | $5.76 | $5.75 | 300 |
| 12:01 PM | $5.75 | Down $0.00 | $5.76 | $5.75 | 4,700 |
| 12:00 PM | $5.76 | Down $0.00 | $5.76 | $5.76 | 100 |
| 11:59 AM | $5.76 | Up $0.01 | $5.76 | $5.76 | 900 |
| 11:58 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,800 |
| 11:57 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 4,400 |
| 11:56 AM | $5.75 | Down $0.00 | $5.76 | $5.74 | 9,800 |
| 11:55 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 4,100 |
| 11:54 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 100 |
| 11:53 AM | $5.75 | Up $0.00 | $5.76 | $5.75 | 1,000 |
| 11:52 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 24,200 |
| 11:50 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 11,000 |
| 11:50 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 11:49 AM | $5.75 | Up $0.00 | $5.76 | $5.75 | 32,600 |
| 11:48 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,100 |
| 11:47 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 5,000 |
| 11:46 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,200 |
| 11:45 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 5,100 |
| 11:44 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 12,500 |
| 11:43 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 300 |
| 11:40 AM | $5.74 | Down $0.00 | $5.75 | $5.74 | 12,200 |
| 11:40 AM | $5.74 | Up $0.00 | $5.75 | $5.74 | 0 |
| 11:40 AM | $5.74 | Up $0.00 | $5.75 | $5.74 | 0 |
| 11:39 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 1,300 |
| 11:37 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 500 |
| 11:37 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 0 |
| 11:36 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 9,200 |
| 11:35 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 500 |
| 11:34 AM | $5.74 | Up $0.01 | $5.74 | $5.74 | 600 |
| 11:33 AM | $5.73 | Up $0.00 | $5.74 | $5.73 | 19,500 |
| 11:32 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 1,100 |
| 11:31 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 2,200 |
| 11:30 AM | $5.73 | Up $0.01 | $5.73 | $5.72 | 79,300 |
| 11:29 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 1,400 |
| 11:28 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 100 |
| 11:26 AM | $5.72 | Down $0.00 | $5.72 | $5.72 | 2,200 |
| 11:26 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 0 |
| 11:25 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 1,200 |
| 11:24 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 100 |
| 11:23 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 100 |
| 11:22 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 6,700 |
| 11:21 AM | $5.71 | Up $0.01 | $5.71 | $5.70 | 10,000 |
| 11:20 AM | $5.70 | Down $0.00 | $5.70 | $5.69 | 900 |
| 11:19 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 300 |
| 11:18 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 18,300 |
| 11:17 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 16,900 |
| 11:16 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 1,200 |
| 11:15 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 9,700 |
| 11:14 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 900 |
| 11:13 AM | $5.70 | Down $0.00 | $5.70 | $5.70 | 2,100 |
| 11:12 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 2,800 |
| 11:10 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 1,500 |
| 11:10 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:09 AM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 6,100 |
| 11:07 AM | $5.71 | Up $0.01 | $5.71 | $5.71 | 400 |
| 11:07 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 11:06 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 2,100 |
| 11:05 AM | $5.71 | Up $0.00 | $5.72 | $5.71 | 2,300 |
| 11:04 AM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 600 |
| 11:03 AM | $5.72 | Up $0.02 | $5.72 | $5.70 | 7,900 |
| 11:02 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 11,400 |
| 11:01 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 11,600 |
| 11:00 AM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 22,900 |
| 10:59 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 28,300 |
| 10:56 AM | $5.72 | Up $0.01 | $5.72 | $5.70 | 33,400 |
| 10:56 AM | $5.72 | Up $0.00 | $5.72 | $5.70 | 0 |
| 10:56 AM | $5.72 | Up $0.00 | $5.72 | $5.70 | 0 |
| 10:55 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 1,800 |
| 10:54 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 13,000 |
| 10:53 AM | $5.70 | Down $0.00 | $5.70 | $5.70 | 300 |
| 10:52 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 700 |
| 10:51 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 10,900 |
| 10:50 AM | $5.70 | Up $0.02 | $5.70 | $5.69 | 5,900 |
| 10:49 AM | $5.68 | Up $0.01 | $5.68 | $5.68 | 37,300 |
| 10:48 AM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 1,800 |
| 10:47 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 1,700 |
| 10:46 AM | $5.69 | Up $0.01 | $5.69 | $5.69 | 6,700 |
| 10:45 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 8,400 |
| 10:43 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 13,200 |
| 10:43 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 0 |
| 10:42 AM | $5.68 | Down $0.00 | $5.68 | $5.68 | 500 |
| 10:41 AM | $5.68 | Down $ -0.02 | $5.70 | $5.68 | 9,800 |
| 10:40 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 700 |
| 10:39 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 3,300 |
| 10:38 AM | $5.71 | Down $0.00 | $5.72 | $5.71 | 3,200 |
| 10:37 AM | $5.72 | Down $0.00 | $5.73 | $5.72 | 8,400 |
| 10:36 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 3,800 |
| 10:35 AM | $5.72 | Up $0.00 | $5.72 | $5.71 | 4,800 |
| 10:34 AM | $5.72 | Up $0.01 | $5.72 | $5.70 | 14,100 |
| 10:33 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 5,000 |
| 10:32 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 20,200 |
| 10:30 AM | $5.71 | Up $0.01 | $5.71 | $5.70 | 13,400 |
| 10:30 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 0 |
| 10:29 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 21,800 |
| 10:28 AM | $5.71 | Down $ -0.01 | $5.72 | $5.71 | 23,500 |
| 10:27 AM | $5.72 | Down $0.00 | $5.73 | $5.72 | 3,000 |
| 10:26 AM | $5.73 | Up $0.00 | $5.73 | $5.72 | 4,200 |
| 10:25 AM | $5.72 | Down $0.00 | $5.72 | $5.72 | 2,600 |
| 10:24 AM | $5.73 | Down $ -0.01 | $5.74 | $5.73 | 29,900 |
| 10:23 AM | $5.74 | Down $0.00 | $5.74 | $5.73 | 21,100 |
| 10:22 AM | $5.74 | Down $ -0.01 | $5.75 | $5.74 | 31,300 |
| 10:20 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 6,200 |
| 10:20 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 10:19 AM | $5.75 | Up $0.02 | $5.75 | $5.74 | 15,600 |
| 10:18 AM | $5.73 | Down $ -0.02 | $5.75 | $5.73 | 20,000 |
| 10:17 AM | $5.75 | Down $0.00 | $5.75 | $5.75 | 3,800 |
| 10:16 AM | $5.76 | Down $0.00 | $5.77 | $5.76 | 6,900 |
| 10:15 AM | $5.76 | Up $0.00 | $5.76 | $5.75 | 14,400 |
| 10:14 AM | $5.76 | Up $0.00 | $5.76 | $5.76 | 21,400 |
| 10:13 AM | $5.76 | Down $ -0.02 | $5.78 | $5.75 | 28,600 |
| 10:12 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 37,000 |
| 10:11 AM | $5.78 | Up $0.01 | $5.78 | $5.77 | 3,600 |
| 10:10 AM | $5.77 | Up $0.00 | $5.78 | $5.77 | 46,500 |
| 10:09 AM | $5.77 | Up $0.00 | $5.77 | $5.76 | 1,900 |
| 10:08 AM | $5.77 | Up $0.01 | $5.77 | $5.76 | 139,200 |
| 10:07 AM | $5.76 | Up $0.01 | $5.76 | $5.75 | 22,900 |
| 10:06 AM | $5.75 | Down $ -0.01 | $5.77 | $5.75 | 7,800 |
| 10:05 AM | $5.76 | Down $0.00 | $5.77 | $5.76 | 20,200 |
| 10:04 AM | $5.77 | Up $0.00 | $5.77 | $5.77 | 5,700 |
| 10:03 AM | $5.76 | Down $ -0.01 | $5.77 | $5.76 | 1,900 |
| 10:01 AM | $5.77 | Up $0.01 | $5.78 | $5.75 | 9,000 |
| 10:01 AM | $5.77 | Up $0.00 | $5.78 | $5.75 | 0 |
| 10:00 AM | $5.76 | Down $ -0.01 | $5.77 | $5.76 | 2,600 |
| 09:59 AM | $5.77 | Up $0.00 | $5.77 | $5.77 | 6,300 |
| 09:58 AM | $5.77 | Down $ -0.01 | $5.78 | $5.77 | 8,800 |
| 09:57 AM | $5.78 | Up $0.03 | $5.78 | $5.75 | 33,300 |
| 09:56 AM | $5.75 | Up $0.01 | $5.75 | $5.75 | 800 |
| 09:55 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 2,600 |
| 09:54 AM | $5.74 | Down $0.00 | $5.75 | $5.74 | 7,200 |
| 09:53 AM | $5.75 | Down $ -0.04 | $5.77 | $5.75 | 11,200 |
| 09:52 AM | $5.78 | Up $0.00 | $5.78 | $5.77 | 4,800 |
| 09:51 AM | $5.78 | Up $0.00 | $5.78 | $5.78 | 15,400 |
| 09:50 AM | $5.78 | Up $0.01 | $5.78 | $5.76 | 16,400 |
| 09:49 AM | $5.77 | Up $0.01 | $5.77 | $5.76 | 20,800 |
| 09:48 AM | $5.76 | Up $0.00 | $5.77 | $5.75 | 35,200 |
| 09:47 AM | $5.76 | Up $0.01 | $5.76 | $5.76 | 13,100 |
| 09:46 AM | $5.75 | Up $0.02 | $5.75 | $5.73 | 33,700 |
| 09:45 AM | $5.73 | Up $0.02 | $5.74 | $5.71 | 55,600 |
| 09:44 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 1,000 |
| 09:43 AM | $5.72 | Down $0.00 | $5.72 | $5.72 | 3,100 |
| 09:42 AM | $5.72 | Up $0.01 | $5.72 | $5.71 | 31,500 |
| 09:41 AM | $5.71 | Up $0.01 | $5.71 | $5.70 | 8,700 |
| 09:40 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 500 |
| 09:39 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 4,200 |
| 09:38 AM | $5.70 | Down $ -0.02 | $5.72 | $5.70 | 23,500 |
| 09:37 AM | $5.72 | Up $0.05 | $5.73 | $5.68 | 61,000 |
| 09:36 AM | $5.67 | Down $ -0.02 | $5.68 | $5.67 | 1,400 |
| 09:35 AM | $5.69 | Up $0.03 | $5.70 | $5.67 | 7,700 |
| 09:34 AM | $5.66 | Down $ -0.02 | $5.68 | $5.66 | 30,400 |
| 09:33 AM | $5.68 | Up $0.02 | $5.70 | $5.66 | 48,600 |
| 09:32 AM | $5.66 | Down $ -0.01 | $5.68 | $5.65 | 204,500 |
| 09:31 AM | $5.67 | Down $ -0.04 | $5.72 | $5.67 | 170,500 |
| 09:30 AM | $5.71 | Up $0.11 | $5.71 | $5.66 | 343,600 |
| Previous close | $5.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $5.78 | $5.76 | $5.78 | $5.71 | 3,691,200 |
| 04/09/2025 | $5.60 | $5.57 | $5.63 | $5.57 | 2,031,800 |
| 03/09/2025 | $5.70 | $5.76 | $5.77 | $5.67 | 3,457,700 |
| 02/09/2025 | $5.86 | $5.82 | $5.91 | $5.80 | 2,315,400 |
| 29/08/2025 | $5.67 | $5.65 | $5.69 | $5.63 | 2,601,900 |
| 28/08/2025 | $5.56 | $5.58 | $5.63 | $5.55 | 1,440,600 |
| 27/08/2025 | $5.62 | $5.61 | $5.62 | $5.57 | 1,385,500 |
| 26/08/2025 | $5.59 | $5.57 | $5.59 | $5.55 | 2,508,500 |
| 25/08/2025 | $5.50 | $5.49 | $5.50 | $5.46 | 838,600 |
| 22/08/2025 | $5.51 | $5.49 | $5.55 | $5.49 | 1,299,200 |
| 21/08/2025 | $5.42 | $5.41 | $5.44 | $5.39 | 906,300 |
| 20/08/2025 | $5.30 | $5.28 | $5.30 | $5.25 | 1,470,100 |
| 19/08/2025 | $5.22 | $5.22 | $5.25 | $5.17 | 2,095,600 |
| 18/08/2025 | $5.37 | $5.33 | $5.38 | $5.31 | 1,308,600 |
| 15/08/2025 | $5.39 | $5.41 | $5.42 | $5.35 | 2,063,200 |
| 14/08/2025 | $5.32 | $5.34 | $5.35 | $5.29 | 2,045,100 |
| 13/08/2025 | $5.33 | $5.36 | $5.39 | $5.32 | 1,759,800 |
| 12/08/2025 | $5.19 | $5.09 | $5.23 | $5.08 | 3,776,300 |
| 11/08/2025 | $4.96 | $5.02 | $5.02 | $4.86 | 1,480,500 |
| 08/08/2025 | $4.93 | $5.01 | $5.03 | $4.88 | 3,934,400 |
| 07/08/2025 | $5.22 | $5.23 | $5.26 | $5.20 | 1,610,100 |
| 06/08/2025 | $5.19 | $5.18 | $5.19 | $5.14 | 1,398,500 |
| 05/08/2025 | $5.11 | $5.07 | $5.12 | $5.05 | 2,588,500 |
| 01/08/2025 | $4.74 | $4.80 | $4.80 | $4.70 | 1,345,700 |
| 31/07/2025 | $4.66 | $4.65 | $4.71 | $4.65 | 1,998,700 |
| 30/07/2025 | $4.61 | $4.65 | $4.70 | $4.59 | 1,619,100 |
| 29/07/2025 | $4.74 | $4.73 | $4.78 | $4.72 | 1,239,900 |
| 28/07/2025 | $4.69 | $4.69 | $4.70 | $4.66 | 2,840,400 |
| 25/07/2025 | $4.76 | $4.69 | $4.76 | $4.67 | 1,373,700 |
| 24/07/2025 | $4.79 | $4.79 | $4.83 | $4.77 | 1,139,500 |
Graphs are not available, please refer to the detailed table