Find a quote
B2GOLD CORP.
7.25 Up 0.49 (6.76 %)
Delayed : 2026/05/09 07:40:00
- Previous close $6.76
- Opening $6.90
- Today High $7.28
- Today Low $6.78
- Price Bid $7.22
- Price Ask $7.22
- 52 Weeks High $8.60
- 52 Weeks Low $4.00
- Size Bid 10
- Size Ask 38
- Volume 7,993,443
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 571,700 |
| 03:59 PM | $7.26 | Up $0.01 | $7.26 | $7.25 | 118,500 |
| 03:58 PM | $7.25 | Up $0.00 | $7.25 | $7.24 | 31,100 |
| 03:57 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 48,600 |
| 03:56 PM | $7.24 | Up $0.00 | $7.24 | $7.23 | 73,100 |
| 03:55 PM | $7.24 | Up $0.00 | $7.24 | $7.23 | 140,000 |
| 03:54 PM | $7.24 | Down $0.00 | $7.24 | $7.23 | 6,000 |
| 03:53 PM | $7.24 | Up $0.00 | $7.25 | $7.24 | 63,200 |
| 03:52 PM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 6,400 |
| 03:51 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 36,800 |
| 03:50 PM | $7.24 | Up $0.00 | $7.25 | $7.23 | 157,700 |
| 03:49 PM | $7.24 | Down $0.00 | $7.25 | $7.23 | 28,700 |
| 03:48 PM | $7.24 | Down $ -0.01 | $7.26 | $7.24 | 9,900 |
| 03:47 PM | $7.25 | Down $0.00 | $7.26 | $7.25 | 15,300 |
| 03:46 PM | $7.26 | Up $0.00 | $7.26 | $7.25 | 29,300 |
| 03:45 PM | $7.26 | Down $0.00 | $7.27 | $7.26 | 8,900 |
| 03:44 PM | $7.26 | Down $0.00 | $7.27 | $7.26 | 13,000 |
| 03:43 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 5,400 |
| 03:42 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 6,500 |
| 03:41 PM | $7.26 | Up $0.00 | $7.27 | $7.26 | 27,300 |
| 03:40 PM | $7.26 | Down $0.00 | $7.27 | $7.26 | 12,900 |
| 03:39 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,600 |
| 03:38 PM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 44,000 |
| 03:37 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 6,500 |
| 03:36 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 5,400 |
| 03:35 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 2,400 |
| 03:34 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 14,600 |
| 03:33 PM | $7.28 | Up $0.02 | $7.28 | $7.27 | 121,300 |
| 03:32 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 44,300 |
| 03:31 PM | $7.26 | Up $0.01 | $7.26 | $7.24 | 31,300 |
| 03:30 PM | $7.24 | Up $0.01 | $7.24 | $7.24 | 1,400 |
| 03:29 PM | $7.23 | Up $0.00 | $7.23 | $7.23 | 5,500 |
| 03:28 PM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 8,100 |
| 03:27 PM | $7.24 | Up $0.00 | $7.25 | $7.23 | 20,100 |
| 03:26 PM | $7.24 | Down $0.00 | $7.24 | $7.23 | 1,700 |
| 03:25 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 3,000 |
| 03:24 PM | $7.24 | Down $0.00 | $7.25 | $7.24 | 21,700 |
| 03:23 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 5,700 |
| 03:22 PM | $7.24 | Up $0.00 | $7.25 | $7.24 | 7,100 |
| 03:21 PM | $7.24 | Down $0.00 | $7.24 | $7.24 | 300 |
| 03:20 PM | $7.24 | Down $0.00 | $7.25 | $7.24 | 9,400 |
| 03:19 PM | $7.25 | Down $0.00 | $7.25 | $7.24 | 300 |
| 03:18 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 53,900 |
| 03:17 PM | $7.24 | Up $0.02 | $7.25 | $7.23 | 29,300 |
| 03:16 PM | $7.22 | Down $ -0.01 | $7.24 | $7.22 | 11,600 |
| 03:15 PM | $7.23 | Up $0.01 | $7.24 | $7.22 | 36,600 |
| 03:14 PM | $7.22 | Down $0.00 | $7.23 | $7.22 | 8,200 |
| 03:13 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 1,900 |
| 03:12 PM | $7.22 | Up $0.00 | $7.23 | $7.22 | 13,100 |
| 03:11 PM | $7.22 | Up $0.01 | $7.22 | $7.22 | 5,500 |
| 03:10 PM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 9,900 |
| 03:09 PM | $7.22 | Up $0.00 | $7.23 | $7.22 | 10,700 |
| 03:08 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 8,400 |
| 03:07 PM | $7.22 | Down $0.00 | $7.22 | $7.22 | 8,700 |
| 03:06 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 20,700 |
| 03:05 PM | $7.22 | Down $0.00 | $7.23 | $7.22 | 26,000 |
| 03:04 PM | $7.23 | Down $ -0.01 | $7.23 | $7.23 | 5,500 |
| 03:03 PM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 3,300 |
| 03:02 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 200 |
| 03:01 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 65,600 |
| 03:00 PM | $7.24 | Up $0.00 | $7.24 | $7.23 | 1,700 |
| 02:59 PM | $7.23 | Down $0.00 | $7.24 | $7.23 | 12,600 |
| 02:58 PM | $7.24 | Down $0.00 | $7.24 | $7.24 | 300 |
| 02:57 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 5,600 |
| 02:56 PM | $7.24 | Up $0.01 | $7.24 | $7.24 | 7,000 |
| 02:55 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 8,600 |
| 02:54 PM | $7.23 | Down $ -0.02 | $7.25 | $7.23 | 5,000 |
| 02:52 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 13,100 |
| 02:52 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 0 |
| 02:51 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 92,100 |
| 02:50 PM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 31,300 |
| 02:49 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 1,100 |
| 02:48 PM | $7.25 | Up $0.01 | $7.25 | $7.25 | 1,000 |
| 02:47 PM | $7.24 | Up $0.00 | $7.25 | $7.24 | 2,000 |
| 02:46 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 2,500 |
| 02:45 PM | $7.24 | Up $0.00 | $7.24 | $7.23 | 11,500 |
| 02:44 PM | $7.24 | Down $0.00 | $7.24 | $7.23 | 2,700 |
| 02:43 PM | $7.24 | Up $0.00 | $7.24 | $7.23 | 2,600 |
| 02:42 PM | $7.24 | Up $0.01 | $7.24 | $7.23 | 82,100 |
| 02:41 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 5,600 |
| 02:40 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 2,400 |
| 02:39 PM | $7.22 | Down $0.00 | $7.22 | $7.22 | 21,100 |
| 02:38 PM | $7.23 | Up $0.01 | $7.23 | $7.21 | 154,300 |
| 02:37 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 4,600 |
| 02:36 PM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 20,900 |
| 02:35 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 2,700 |
| 02:34 PM | $7.22 | Down $0.00 | $7.23 | $7.22 | 10,100 |
| 02:33 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 26,500 |
| 02:31 PM | $7.22 | Up $0.01 | $7.22 | $7.21 | 105,600 |
| 02:31 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 0 |
| 02:30 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 200 |
| 02:29 PM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 44,700 |
| 02:28 PM | $7.22 | Up $0.00 | $7.22 | $7.21 | 19,100 |
| 02:27 PM | $7.22 | Up $0.03 | $7.22 | $7.19 | 204,500 |
| 02:26 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 1,700 |
| 02:25 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 2,200 |
| 02:24 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 16,300 |
| 02:23 PM | $7.19 | Up $0.01 | $7.19 | $7.18 | 45,700 |
| 02:22 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 1,200 |
| 02:21 PM | $7.18 | Up $0.02 | $7.18 | $7.16 | 292,200 |
| 02:20 PM | $7.16 | Up $0.00 | $7.16 | $7.15 | 4,100 |
| 02:19 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 1,300 |
| 02:18 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 5,100 |
| 02:17 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 1,400 |
| 02:16 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 600 |
| 02:15 PM | $7.16 | Down $0.00 | $7.16 | $7.15 | 18,700 |
| 02:14 PM | $7.16 | Up $0.00 | $7.16 | $7.15 | 2,300 |
| 02:13 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 1,200 |
| 02:12 PM | $7.16 | Up $0.01 | $7.16 | $7.15 | 63,700 |
| 02:11 PM | $7.15 | Up $0.01 | $7.15 | $7.14 | 2,400 |
| 02:10 PM | $7.14 | Down $0.00 | $7.14 | $7.14 | 200 |
| 02:09 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 2,600 |
| 02:08 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 700 |
| 02:07 PM | $7.14 | Down $ -0.01 | $7.15 | $7.14 | 8,000 |
| 02:06 PM | $7.15 | Up $0.01 | $7.15 | $7.15 | 1,200 |
| 02:05 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 900 |
| 02:04 PM | $7.14 | Up $0.00 | $7.15 | $7.14 | 2,300 |
| 02:03 PM | $7.14 | Down $ -0.01 | $7.15 | $7.14 | 2,500 |
| 02:01 PM | $7.15 | Down $ -0.01 | $7.16 | $7.15 | 18,300 |
| 02:01 PM | $7.15 | Up $0.00 | $7.16 | $7.15 | 0 |
| 02:00 PM | $7.16 | Up $0.02 | $7.16 | $7.14 | 48,500 |
| 01:59 PM | $7.14 | Down $0.00 | $7.15 | $7.14 | 43,200 |
| 01:58 PM | $7.15 | Down $ -0.01 | $7.16 | $7.15 | 12,400 |
| 01:57 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 4,300 |
| 01:56 PM | $7.16 | Down $ -0.01 | $7.17 | $7.16 | 8,000 |
| 01:55 PM | $7.17 | Up $0.03 | $7.17 | $7.14 | 97,200 |
| 01:54 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 1,400 |
| 01:53 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 5,100 |
| 01:52 PM | $7.14 | Down $0.00 | $7.14 | $7.14 | 10,500 |
| 01:51 PM | $7.15 | Down $ -0.02 | $7.16 | $7.15 | 32,200 |
| 01:50 PM | $7.16 | Up $0.01 | $7.16 | $7.16 | 1,400 |
| 01:49 PM | $7.15 | Down $0.00 | $7.16 | $7.15 | 2,800 |
| 01:48 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 100 |
| 01:47 PM | $7.16 | Down $ -0.01 | $7.17 | $7.15 | 20,100 |
| 01:46 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 400 |
| 01:45 PM | $7.17 | Up $0.03 | $7.17 | $7.15 | 23,300 |
| 01:44 PM | $7.15 | Up $0.00 | $7.16 | $7.14 | 17,000 |
| 01:43 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 1,500 |
| 01:42 PM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 1,300 |
| 01:41 PM | $7.15 | Down $0.00 | $7.16 | $7.15 | 14,300 |
| 01:39 PM | $7.16 | Up $0.03 | $7.16 | $7.14 | 71,600 |
| 01:39 PM | $7.16 | Up $0.00 | $7.16 | $7.14 | 0 |
| 01:38 PM | $7.13 | Down $ -0.01 | $7.15 | $7.13 | 46,300 |
| 01:37 PM | $7.14 | Down $0.00 | $7.15 | $7.14 | 1,100 |
| 01:36 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 29,500 |
| 01:34 PM | $7.14 | Down $0.00 | $7.14 | $7.14 | 500 |
| 01:34 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 0 |
| 01:33 PM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 100 |
| 01:32 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 600 |
| 01:31 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 10,100 |
| 01:30 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 12,900 |
| 01:29 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 600 |
| 01:28 PM | $7.15 | Up $0.00 | $7.16 | $7.15 | 31,700 |
| 01:27 PM | $7.15 | Up $0.01 | $7.16 | $7.15 | 81,600 |
| 01:26 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 1,600 |
| 01:25 PM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 2,800 |
| 01:24 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 900 |
| 01:23 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 9,000 |
| 01:22 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 1,400 |
| 01:21 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 2,000 |
| 01:20 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 800 |
| 01:19 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 13,500 |
| 01:18 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 9,600 |
| 01:17 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 3,000 |
| 01:16 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 3,200 |
| 01:15 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 9,600 |
| 01:14 PM | $7.15 | Up $0.01 | $7.15 | $7.15 | 6,600 |
| 01:13 PM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 4,400 |
| 01:12 PM | $7.15 | Up $0.01 | $7.15 | $7.14 | 4,800 |
| 01:11 PM | $7.15 | Down $ -0.01 | $7.15 | $7.14 | 2,200 |
| 01:10 PM | $7.15 | Up $0.01 | $7.15 | $7.15 | 200 |
| 01:09 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 7,900 |
| 01:08 PM | $7.15 | Down $ -0.01 | $7.15 | $7.15 | 1,500 |
| 01:07 PM | $7.15 | Up $0.00 | $7.15 | $7.14 | 10,100 |
| 01:06 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 5,200 |
| 01:05 PM | $7.15 | Up $0.00 | $7.15 | $7.15 | 11,300 |
| 01:04 PM | $7.15 | Up $0.01 | $7.15 | $7.14 | 9,200 |
| 01:03 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 100 |
| 01:02 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 13,600 |
| 01:01 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 600 |
| 01:00 PM | $7.14 | Up $0.00 | $7.15 | $7.14 | 16,400 |
| 12:59 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 8,200 |
| 12:58 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 1,100 |
| 12:57 PM | $7.14 | Up $0.00 | $7.14 | $7.13 | 25,000 |
| 12:56 PM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 2,700 |
| 12:55 PM | $7.14 | Up $0.06 | $7.14 | $7.09 | 121,200 |
| 12:54 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 4,800 |
| 12:53 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 1,200 |
| 12:52 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 1,300 |
| 12:51 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 8,200 |
| 12:50 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 8,000 |
| 12:49 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 6,300 |
| 12:48 PM | $7.08 | Down $0.00 | $7.09 | $7.08 | 4,800 |
| 12:46 PM | $7.08 | Down $ -0.01 | $7.10 | $7.08 | 25,000 |
| 12:46 PM | $7.08 | Up $0.00 | $7.10 | $7.08 | 0 |
| 12:43 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 1,900 |
| 12:43 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 0 |
| 12:43 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 0 |
| 12:42 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 2,800 |
| 12:41 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 19,800 |
| 12:40 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 30,100 |
| 12:39 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 400 |
| 12:38 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 16,300 |
| 12:37 PM | $7.08 | Up $0.01 | $7.08 | $7.08 | 100 |
| 12:36 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,100 |
| 12:35 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 16,100 |
| 12:33 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 900 |
| 12:33 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 12:32 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 5,500 |
| 12:31 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 2,400 |
| 12:30 PM | $7.06 | Down $ -0.02 | $7.08 | $7.06 | 11,900 |
| 12:29 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 600 |
| 12:28 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 100 |
| 12:27 PM | $7.08 | Up $0.02 | $7.08 | $7.07 | 37,800 |
| 12:26 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 200 |
| 12:25 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 7,400 |
| 12:24 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 6,800 |
| 12:23 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 6,400 |
| 12:22 PM | $7.05 | Up $0.02 | $7.05 | $7.04 | 6,800 |
| 12:21 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 21,100 |
| 12:20 PM | $7.03 | Up $0.02 | $7.03 | $7.01 | 14,700 |
| 12:19 PM | $7.01 | Up $0.01 | $7.01 | $7.00 | 27,900 |
| 12:18 PM | $7.00 | Up $0.02 | $7.00 | $6.99 | 15,700 |
| 12:17 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 7,000 |
| 12:16 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 34,300 |
| 12:15 PM | $6.98 | Down $0.00 | $6.98 | $6.98 | 500 |
| 12:13 PM | $6.99 | Down $0.00 | $6.99 | $6.99 | 3,100 |
| 12:13 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 12:11 PM | $6.99 | Up $0.01 | $6.99 | $6.98 | 5,900 |
| 12:11 PM | $6.99 | Up $0.00 | $6.99 | $6.98 | 0 |
| 12:10 PM | $6.98 | Up $0.00 | $6.98 | $6.98 | 100 |
| 12:07 PM | $6.98 | Down $ -0.01 | $6.99 | $6.98 | 10,300 |
| 12:07 PM | $6.98 | Up $0.00 | $6.99 | $6.98 | 0 |
| 12:07 PM | $6.98 | Up $0.00 | $6.99 | $6.98 | 0 |
| 12:06 PM | $6.99 | Down $ -0.01 | $6.99 | $6.99 | 300 |
| 12:05 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 9,400 |
| 12:04 PM | $7.00 | Up $0.00 | $7.00 | $7.00 | 9,000 |
| 12:03 PM | $7.00 | Up $0.01 | $7.00 | $7.00 | 7,400 |
| 12:02 PM | $6.99 | Up $0.00 | $7.00 | $6.99 | 300 |
| 12:01 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 11,300 |
| 12:00 PM | $6.99 | Up $0.00 | $6.99 | $6.99 | 6,000 |
| 11:59 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 1,200 |
| 11:58 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 2,600 |
| 11:57 AM | $6.99 | Down $0.00 | $6.99 | $6.99 | 11,100 |
| 11:56 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 11,700 |
| 11:55 AM | $6.99 | Down $0.00 | $6.99 | $6.99 | 9,400 |
| 11:54 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 10,200 |
| 11:53 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 7,000 |
| 11:52 AM | $6.99 | Down $ -0.01 | $7.01 | $6.99 | 10,500 |
| 11:51 AM | $7.00 | Up $0.00 | $7.00 | $7.00 | 7,000 |
| 11:50 AM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 15,600 |
| 11:49 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 200 |
| 11:48 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 4,200 |
| 11:47 AM | $7.01 | Up $0.00 | $7.01 | $7.00 | 45,300 |
| 11:46 AM | $7.01 | Down $ -0.02 | $7.05 | $7.01 | 82,500 |
| 11:45 AM | $7.03 | Up $0.02 | $7.03 | $7.02 | 8,300 |
| 11:44 AM | $7.01 | Up $0.00 | $7.02 | $7.01 | 22,100 |
| 11:43 AM | $7.01 | Down $ -0.02 | $7.03 | $7.01 | 35,900 |
| 11:42 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,100 |
| 11:41 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 800 |
| 11:40 AM | $7.03 | Down $0.00 | $7.04 | $7.03 | 11,000 |
| 11:39 AM | $7.03 | Down $0.00 | $7.03 | $7.03 | 800 |
| 11:38 AM | $7.04 | Down $ -0.01 | $7.05 | $7.03 | 45,900 |
| 11:37 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 300 |
| 11:36 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 1,200 |
| 11:35 AM | $7.05 | Up $0.01 | $7.05 | $7.05 | 5,800 |
| 11:34 AM | $7.04 | Up $0.02 | $7.05 | $7.02 | 27,300 |
| 11:33 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 15,800 |
| 11:32 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 8,200 |
| 11:31 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 7,800 |
| 11:30 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 8,200 |
| 11:29 AM | $7.03 | Up $0.01 | $7.04 | $7.03 | 15,700 |
| 11:28 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 15,400 |
| 11:27 AM | $7.01 | Up $0.00 | $7.02 | $7.01 | 10,700 |
| 11:26 AM | $7.01 | Up $0.01 | $7.01 | $6.99 | 47,400 |
| 11:25 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 8,400 |
| 11:23 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 600 |
| 11:23 AM | $6.99 | Up $0.00 | $6.99 | $6.99 | 0 |
| 11:22 AM | $6.99 | Down $ -0.02 | $7.01 | $6.99 | 51,600 |
| 11:21 AM | $7.01 | Down $0.00 | $7.01 | $7.01 | 12,000 |
| 11:20 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 200 |
| 11:19 AM | $7.02 | Up $0.00 | $7.02 | $7.01 | 1,400 |
| 11:18 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 7,300 |
| 11:17 AM | $7.01 | Up $0.00 | $7.02 | $7.01 | 3,400 |
| 11:16 AM | $7.01 | Down $0.00 | $7.01 | $7.00 | 15,500 |
| 11:15 AM | $7.01 | Up $0.01 | $7.01 | $7.00 | 1,000 |
| 11:14 AM | $7.00 | Down $ -0.01 | $7.01 | $7.00 | 8,700 |
| 11:13 AM | $7.02 | Down $ -0.01 | $7.02 | $7.02 | 6,400 |
| 11:12 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 1,100 |
| 11:11 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 900 |
| 11:09 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 8,600 |
| 11:09 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 0 |
| 11:08 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,100 |
| 11:07 AM | $7.02 | Up $0.00 | $7.02 | $7.02 | 3,100 |
| 11:06 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 2,200 |
| 11:05 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,400 |
| 11:04 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,400 |
| 11:03 AM | $7.03 | Up $0.01 | $7.03 | $7.02 | 3,400 |
| 11:02 AM | $7.02 | Down $ -0.01 | $7.03 | $7.01 | 14,400 |
| 11:01 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,400 |
| 11:00 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 1,300 |
| 10:59 AM | $7.03 | Down $ -0.02 | $7.05 | $7.03 | 3,300 |
| 10:58 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 800 |
| 10:57 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 1,200 |
| 10:56 AM | $7.06 | Up $0.01 | $7.06 | $7.04 | 10,400 |
| 10:55 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 2,000 |
| 10:54 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 6,400 |
| 10:53 AM | $7.05 | Down $0.00 | $7.05 | $7.05 | 3,500 |
| 10:52 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 200 |
| 10:51 AM | $7.06 | Down $0.00 | $7.06 | $7.06 | 3,100 |
| 10:50 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 7,000 |
| 10:49 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,700 |
| 10:48 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 2,400 |
| 10:47 AM | $7.07 | Up $0.00 | $7.08 | $7.07 | 10,500 |
| 10:46 AM | $7.07 | Up $0.00 | $7.08 | $7.07 | 6,900 |
| 10:45 AM | $7.07 | Up $0.03 | $7.08 | $7.05 | 14,000 |
| 10:44 AM | $7.04 | Down $ -0.02 | $7.05 | $7.04 | 21,900 |
| 10:43 AM | $7.06 | Up $0.00 | $7.06 | $7.05 | 7,300 |
| 10:42 AM | $7.06 | Down $ -0.01 | $7.08 | $7.06 | 10,000 |
| 10:41 AM | $7.07 | Down $0.00 | $7.07 | $7.06 | 2,200 |
| 10:40 AM | $7.07 | Up $0.04 | $7.07 | $7.04 | 36,000 |
| 10:39 AM | $7.03 | Up $0.00 | $7.04 | $7.02 | 9,400 |
| 10:38 AM | $7.03 | Up $0.02 | $7.03 | $7.00 | 20,300 |
| 10:37 AM | $7.01 | Down $ -0.03 | $7.03 | $7.01 | 19,300 |
| 10:36 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,900 |
| 10:35 AM | $7.03 | Down $ -0.01 | $7.03 | $7.02 | 5,100 |
| 10:34 AM | $7.04 | Up $0.03 | $7.04 | $7.01 | 7,100 |
| 10:33 AM | $7.01 | Down $ -0.05 | $7.07 | $7.01 | 49,600 |
| 10:32 AM | $7.06 | Down $ -0.03 | $7.09 | $7.06 | 30,400 |
| 10:31 AM | $7.09 | Up $0.03 | $7.10 | $7.07 | 13,200 |
| 10:30 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 35,900 |
| 10:29 AM | $7.05 | Up $0.01 | $7.07 | $7.04 | 17,600 |
| 10:28 AM | $7.04 | Up $0.00 | $7.05 | $7.04 | 10,100 |
| 10:27 AM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 9,200 |
| 10:26 AM | $7.05 | Up $0.01 | $7.05 | $7.03 | 2,000 |
| 10:25 AM | $7.04 | Up $0.00 | $7.04 | $7.03 | 17,600 |
| 10:24 AM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 4,800 |
| 10:23 AM | $7.05 | Down $ -0.01 | $7.05 | $7.04 | 15,100 |
| 10:22 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,900 |
| 10:21 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 13,300 |
| 10:20 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 3,700 |
| 10:19 AM | $7.07 | Down $ -0.01 | $7.08 | $7.07 | 11,900 |
| 10:18 AM | $7.09 | Down $ -0.01 | $7.11 | $7.09 | 21,500 |
| 10:17 AM | $7.10 | Down $ -0.01 | $7.13 | $7.10 | 18,900 |
| 10:16 AM | $7.11 | Up $0.02 | $7.11 | $7.09 | 8,400 |
| 10:15 AM | $7.09 | Down $0.00 | $7.11 | $7.08 | 33,200 |
| 10:14 AM | $7.10 | Up $0.03 | $7.10 | $7.06 | 18,900 |
| 10:13 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 9,100 |
| 10:12 AM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 4,900 |
| 10:11 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 2,600 |
| 10:10 AM | $7.06 | Up $0.00 | $7.06 | $7.05 | 31,500 |
| 10:09 AM | $7.06 | Down $ -0.02 | $7.08 | $7.06 | 30,000 |
| 10:08 AM | $7.08 | Up $0.03 | $7.08 | $7.06 | 14,300 |
| 10:07 AM | $7.06 | Down $0.00 | $7.07 | $7.06 | 1,700 |
| 10:06 AM | $7.06 | Up $0.01 | $7.07 | $7.06 | 12,400 |
| 10:05 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 15,700 |
| 10:04 AM | $7.05 | Down $ -0.01 | $7.06 | $7.03 | 10,900 |
| 10:03 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 18,300 |
| 10:02 AM | $7.05 | Up $0.00 | $7.05 | $7.04 | 17,700 |
| 10:01 AM | $7.05 | Up $0.02 | $7.05 | $7.03 | 6,900 |
| 10:00 AM | $7.03 | Up $0.00 | $7.04 | $7.02 | 12,200 |
| 09:59 AM | $7.03 | Down $ -0.02 | $7.05 | $7.03 | 3,800 |
| 09:58 AM | $7.06 | Down $ -0.04 | $7.09 | $7.06 | 17,500 |
| 09:57 AM | $7.09 | Down $ -0.02 | $7.10 | $7.08 | 31,400 |
| 09:56 AM | $7.11 | Down $ -0.02 | $7.11 | $7.11 | 1,100 |
| 09:55 AM | $7.13 | Up $0.00 | $7.14 | $7.12 | 12,600 |
| 09:54 AM | $7.13 | Down $ -0.02 | $7.16 | $7.13 | 20,800 |
| 09:53 AM | $7.15 | Down $ -0.01 | $7.17 | $7.15 | 33,100 |
| 09:52 AM | $7.16 | Down $ -0.04 | $7.21 | $7.16 | 40,200 |
| 09:51 AM | $7.20 | Up $0.01 | $7.20 | $7.18 | 9,500 |
| 09:50 AM | $7.19 | Down $ -0.02 | $7.24 | $7.19 | 70,000 |
| 09:49 AM | $7.21 | Up $0.09 | $7.21 | $7.13 | 295,200 |
| 09:48 AM | $7.12 | Up $0.01 | $7.13 | $7.09 | 28,100 |
| 09:47 AM | $7.11 | Up $0.00 | $7.12 | $7.09 | 84,700 |
| 09:46 AM | $7.11 | Up $0.04 | $7.11 | $7.06 | 92,200 |
| 09:45 AM | $7.07 | Up $0.04 | $7.08 | $7.03 | 70,600 |
| 09:44 AM | $7.03 | Up $0.02 | $7.03 | $7.01 | 23,300 |
| 09:43 AM | $7.02 | Down $0.00 | $7.02 | $7.00 | 19,700 |
| 09:42 AM | $7.02 | Down $ -0.01 | $7.03 | $7.01 | 27,400 |
| 09:41 AM | $7.03 | Down $ -0.01 | $7.04 | $7.02 | 54,200 |
| 09:40 AM | $7.04 | Up $0.01 | $7.04 | $7.00 | 23,400 |
| 09:39 AM | $7.03 | Up $0.01 | $7.03 | $7.00 | 36,400 |
| 09:38 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 8,100 |
| 09:37 AM | $7.03 | Up $0.02 | $7.04 | $7.01 | 28,600 |
| 09:36 AM | $7.01 | Down $ -0.04 | $7.04 | $7.00 | 147,400 |
| 09:35 AM | $7.05 | Up $0.06 | $7.05 | $6.99 | 252,700 |
| 09:34 AM | $6.99 | Up $0.00 | $7.00 | $6.98 | 14,100 |
| 09:33 AM | $6.99 | Up $0.03 | $6.99 | $6.94 | 57,300 |
| 09:32 AM | $6.96 | Up $0.03 | $6.96 | $6.90 | 20,900 |
| 09:31 AM | $6.93 | Up $0.13 | $6.94 | $6.81 | 40,700 |
| 09:30 AM | $6.80 | Up $0.04 | $6.92 | $6.78 | 158,200 |
| Previous close | $6.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/04/2026 | $6.78 | $6.76 | $6.79 | $6.61 | 3,149,600 |
| 22/04/2026 | $6.65 | $6.67 | $6.68 | $6.58 | 1,678,600 |
| 21/04/2026 | $6.46 | $6.79 | $6.81 | $6.45 | 3,203,900 |
| 20/04/2026 | $6.76 | $6.74 | $6.80 | $6.72 | 1,393,100 |
| 17/04/2026 | $6.86 | $6.91 | $6.93 | $6.81 | 2,305,100 |
| 16/04/2026 | $6.78 | $6.80 | $6.85 | $6.76 | 1,694,600 |
| 15/04/2026 | $6.74 | $6.73 | $6.75 | $6.66 | 2,273,400 |
| 14/04/2026 | $6.79 | $6.78 | $6.82 | $6.76 | 1,462,100 |
| 13/04/2026 | $6.72 | $6.68 | $6.73 | $6.65 | 2,045,900 |
| 10/04/2026 | $6.82 | $6.83 | $6.86 | $6.78 | 1,405,100 |
| 09/04/2026 | $6.76 | $6.78 | $6.86 | $6.74 | 1,999,600 |
| 08/04/2026 | $6.78 | $6.93 | $6.93 | $6.69 | 2,259,000 |
| 07/04/2026 | $6.59 | $6.48 | $6.59 | $6.43 | 6,000,700 |
| 06/04/2026 | $6.47 | $6.54 | $6.54 | $6.45 | 2,633,700 |
| 02/04/2026 | $6.57 | $6.63 | $6.65 | $6.55 | 1,536,100 |
| 01/04/2026 | $6.71 | $6.62 | $6.72 | $6.56 | 4,738,900 |
| 31/03/2026 | $6.32 | $6.20 | $6.37 | $6.19 | 3,270,700 |
| 30/03/2026 | $5.90 | $5.95 | $5.95 | $5.82 | 2,045,300 |
| 27/03/2026 | $5.89 | $5.91 | $5.96 | $5.84 | 5,820,700 |
Graphs are not available, please refer to the detailed table