Find a quote
B2GOLD CORP.
7.49 Up 0.16 (2.14 %)
Delayed : 2026/10/17 08:14:04
- Previous close $7.33
- Opening $7.28
- Today High $7.60
- Today Low $7.28
- Price Bid $7.43
- Price Ask $7.43
- 52 Weeks High $8.60
- 52 Weeks Low $5.02
- Size Bid 50
- Size Ask 1
- Volume 4,968,045
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.49 | Down $ -0.01 | $7.49 | $7.49 | 1,799,500 |
| 03:59 PM | $7.50 | Up $0.01 | $7.50 | $7.49 | 55,200 |
| 03:58 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 8,100 |
| 03:57 PM | $7.48 | Down $ -0.02 | $7.50 | $7.48 | 25,800 |
| 03:56 PM | $7.50 | Up $0.01 | $7.50 | $7.49 | 13,300 |
| 03:55 PM | $7.49 | Up $0.00 | $7.50 | $7.48 | 84,400 |
| 03:54 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 10,200 |
| 03:53 PM | $7.49 | Up $0.02 | $7.49 | $7.48 | 34,500 |
| 03:52 PM | $7.47 | Up $0.01 | $7.47 | $7.46 | 20,800 |
| 03:51 PM | $7.46 | Down $ -0.01 | $7.47 | $7.45 | 9,900 |
| 03:50 PM | $7.47 | Down $0.00 | $7.47 | $7.46 | 30,100 |
| 03:49 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 11,600 |
| 03:48 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 31,600 |
| 03:47 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 19,000 |
| 03:46 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 24,000 |
| 03:45 PM | $7.47 | Up $0.01 | $7.47 | $7.46 | 1,200 |
| 03:44 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 800 |
| 03:43 PM | $7.47 | Up $0.00 | $7.48 | $7.46 | 13,500 |
| 03:42 PM | $7.47 | Down $ -0.01 | $7.47 | $7.47 | 100 |
| 03:41 PM | $7.48 | Down $0.00 | $7.49 | $7.48 | 3,900 |
| 03:40 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 19,100 |
| 03:38 PM | $7.48 | Up $0.01 | $7.48 | $7.47 | 2,500 |
| 03:38 PM | $7.48 | Up $0.00 | $7.48 | $7.47 | 0 |
| 03:37 PM | $7.47 | Down $ -0.01 | $7.47 | $7.47 | 600 |
| 03:36 PM | $7.48 | Down $0.00 | $7.48 | $7.48 | 4,600 |
| 03:35 PM | $7.49 | Up $0.02 | $7.49 | $7.48 | 22,000 |
| 03:34 PM | $7.47 | Down $0.00 | $7.48 | $7.47 | 42,200 |
| 03:33 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 400 |
| 03:32 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 100 |
| 03:31 PM | $7.48 | Down $ -0.01 | $7.48 | $7.47 | 6,200 |
| 03:30 PM | $7.48 | Up $0.02 | $7.48 | $7.46 | 23,200 |
| 03:29 PM | $7.46 | Up $0.01 | $7.46 | $7.45 | 3,900 |
| 03:28 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 700 |
| 03:27 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 800 |
| 03:26 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 4,400 |
| 03:25 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 500 |
| 03:24 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 300 |
| 03:23 PM | $7.45 | Down $0.00 | $7.45 | $7.45 | 1,200 |
| 03:22 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 2,500 |
| 03:21 PM | $7.45 | Up $0.00 | $7.46 | $7.45 | 5,400 |
| 03:20 PM | $7.45 | Up $0.01 | $7.45 | $7.45 | 4,000 |
| 03:19 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 3,400 |
| 03:18 PM | $7.44 | Up $0.00 | $7.45 | $7.44 | 2,400 |
| 03:17 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 1,300 |
| 03:16 PM | $7.45 | Up $0.01 | $7.45 | $7.45 | 300 |
| 03:15 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 2,400 |
| 03:14 PM | $7.45 | Up $0.01 | $7.45 | $7.43 | 7,000 |
| 03:13 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 22,700 |
| 03:12 PM | $7.43 | Up $0.01 | $7.43 | $7.43 | 3,200 |
| 03:11 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 5,700 |
| 03:10 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 4,400 |
| 03:09 PM | $7.42 | Up $0.01 | $7.43 | $7.41 | 31,100 |
| 03:08 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 8,200 |
| 03:07 PM | $7.41 | Up $0.01 | $7.41 | $7.40 | 3,100 |
| 03:06 PM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 3,200 |
| 03:05 PM | $7.41 | Up $0.01 | $7.41 | $7.40 | 2,300 |
| 03:04 PM | $7.40 | Down $0.00 | $7.40 | $7.40 | 3,200 |
| 03:03 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 500 |
| 03:02 PM | $7.41 | Up $0.01 | $7.42 | $7.40 | 22,200 |
| 03:01 PM | $7.40 | Down $ -0.01 | $7.40 | $7.40 | 17,100 |
| 03:00 PM | $7.41 | Up $0.01 | $7.42 | $7.41 | 16,300 |
| 02:59 PM | $7.40 | Up $0.01 | $7.41 | $7.40 | 15,400 |
| 02:58 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 7,700 |
| 02:56 PM | $7.39 | Up $0.04 | $7.39 | $7.35 | 57,300 |
| 02:56 PM | $7.39 | Up $0.00 | $7.39 | $7.35 | 0 |
| 02:55 PM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 15,300 |
| 02:54 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 100 |
| 02:53 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 15,800 |
| 02:52 PM | $7.36 | Up $0.01 | $7.37 | $7.36 | 25,000 |
| 02:51 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 200 |
| 02:50 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 200 |
| 02:47 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 400 |
| 02:47 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 0 |
| 02:47 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 0 |
| 02:46 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 600 |
| 02:45 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 500 |
| 02:44 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 1,600 |
| 02:43 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 200 |
| 02:42 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 4,200 |
| 02:41 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 3,500 |
| 02:40 PM | $7.37 | Up $0.01 | $7.37 | $7.36 | 6,700 |
| 02:38 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 1,000 |
| 02:38 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 0 |
| 02:37 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 100 |
| 02:35 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 400 |
| 02:35 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 0 |
| 02:34 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 9,000 |
| 02:33 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 100 |
| 02:32 PM | $7.37 | Up $0.01 | $7.37 | $7.36 | 4,600 |
| 02:31 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 200 |
| 02:30 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 6,300 |
| 02:28 PM | $7.36 | Down $ -0.01 | $7.36 | $7.36 | 200 |
| 02:28 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 0 |
| 02:26 PM | $7.37 | Down $ -0.01 | $7.37 | $7.37 | 1,500 |
| 02:26 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 0 |
| 02:25 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 200 |
| 02:23 PM | $7.38 | Up $0.01 | $7.38 | $7.37 | 3,800 |
| 02:23 PM | $7.38 | Up $0.00 | $7.38 | $7.37 | 0 |
| 02:22 PM | $7.37 | Down $0.00 | $7.37 | $7.37 | 1,500 |
| 02:21 PM | $7.38 | Down $ -0.01 | $7.38 | $7.38 | 2,900 |
| 02:18 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 300 |
| 02:18 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 02:18 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 02:17 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 7,500 |
| 02:16 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 1,900 |
| 02:14 PM | $7.39 | Up $0.01 | $7.39 | $7.39 | 4,400 |
| 02:14 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 02:13 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 5,900 |
| 02:12 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 200 |
| 02:10 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 7,200 |
| 02:10 PM | $7.38 | Up $0.00 | $7.39 | $7.38 | 0 |
| 02:08 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 2,300 |
| 02:08 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 0 |
| 02:07 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 15,900 |
| 02:06 PM | $7.38 | Up $0.01 | $7.38 | $7.38 | 10,800 |
| 02:05 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 2,500 |
| 02:04 PM | $7.37 | Down $ -0.01 | $7.37 | $7.37 | 1,500 |
| 02:02 PM | $7.38 | Up $0.01 | $7.38 | $7.37 | 2,700 |
| 02:02 PM | $7.38 | Up $0.00 | $7.38 | $7.37 | 0 |
| 02:01 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 100 |
| 02:00 PM | $7.37 | Down $0.00 | $7.37 | $7.37 | 11,900 |
| 01:59 PM | $7.37 | Up $0.00 | $7.37 | $7.37 | 200 |
| 01:58 PM | $7.37 | Down $0.00 | $7.37 | $7.37 | 400 |
| 01:57 PM | $7.38 | Down $0.00 | $7.38 | $7.38 | 100 |
| 01:56 PM | $7.38 | Down $0.00 | $7.38 | $7.38 | 3,000 |
| 01:54 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 8,800 |
| 01:54 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 0 |
| 01:52 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 400 |
| 01:52 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 0 |
| 01:51 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 6,100 |
| 01:50 PM | $7.38 | Down $ -0.01 | $7.38 | $7.38 | 18,200 |
| 01:47 PM | $7.39 | Down $ -0.01 | $7.40 | $7.39 | 3,200 |
| 01:47 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 0 |
| 01:47 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 0 |
| 01:45 PM | $7.40 | Down $ -0.01 | $7.40 | $7.40 | 10,300 |
| 01:45 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:44 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 9,600 |
| 01:43 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 2,600 |
| 01:42 PM | $7.41 | Down $ -0.01 | $7.43 | $7.41 | 7,700 |
| 01:41 PM | $7.42 | Up $0.04 | $7.42 | $7.39 | 6,100 |
| 01:40 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 100 |
| 01:39 PM | $7.38 | Down $ -0.01 | $7.38 | $7.38 | 100 |
| 01:38 PM | $7.39 | Down $ -0.01 | $7.39 | $7.39 | 3,900 |
| 01:35 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 100 |
| 01:35 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:35 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:34 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 4,400 |
| 01:31 PM | $7.39 | Down $0.00 | $7.39 | $7.39 | 8,600 |
| 01:31 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:31 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:29 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 200 |
| 01:29 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:28 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 500 |
| 01:25 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 200 |
| 01:25 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:25 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:24 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 700 |
| 01:22 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 5,400 |
| 01:22 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:21 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 6,800 |
| 01:17 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 5,500 |
| 01:17 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:17 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:17 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 0 |
| 01:16 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 3,200 |
| 01:15 PM | $7.39 | Down $ -0.01 | $7.39 | $7.39 | 15,300 |
| 01:13 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 1,800 |
| 01:13 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:09 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 100 |
| 01:09 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:09 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:09 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 0 |
| 01:08 PM | $7.39 | Up $0.00 | $7.39 | $7.39 | 8,400 |
| 01:07 PM | $7.39 | Down $ -0.01 | $7.40 | $7.39 | 2,800 |
| 01:06 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 1,200 |
| 01:04 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 9,700 |
| 01:04 PM | $7.40 | Up $0.00 | $7.40 | $7.39 | 0 |
| 01:03 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 300 |
| 01:02 PM | $7.40 | Down $0.00 | $7.40 | $7.40 | 5,700 |
| 01:01 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 100 |
| 01:00 PM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 1,100 |
| 12:59 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 300 |
| 12:58 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 300 |
| 12:57 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 12:56 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 2,800 |
| 12:55 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 200 |
| 12:54 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 12:53 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 2,700 |
| 12:52 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,300 |
| 12:51 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 12:50 PM | $7.41 | Up $0.01 | $7.41 | $7.41 | 1,400 |
| 12:49 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 800 |
| 12:48 PM | $7.40 | Down $ -0.02 | $7.42 | $7.40 | 8,800 |
| 12:47 PM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 100 |
| 12:46 PM | $7.43 | Down $ -0.01 | $7.43 | $7.43 | 5,800 |
| 12:45 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,900 |
| 12:44 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 200 |
| 12:43 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 5,700 |
| 12:42 PM | $7.43 | Up $0.01 | $7.43 | $7.42 | 3,000 |
| 12:41 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 100 |
| 12:40 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 12:39 PM | $7.42 | Up $0.01 | $7.42 | $7.40 | 10,200 |
| 12:38 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 100 |
| 12:37 PM | $7.40 | Up $0.01 | $7.40 | $7.40 | 600 |
| 12:36 PM | $7.39 | Up $0.00 | $7.40 | $7.39 | 2,300 |
| 12:35 PM | $7.39 | Down $ -0.02 | $7.40 | $7.39 | 20,500 |
| 12:33 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 600 |
| 12:33 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 0 |
| 12:32 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 10,500 |
| 12:31 PM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 30,700 |
| 12:30 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 15,700 |
| 12:29 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 300 |
| 12:28 PM | $7.43 | Down $ -0.01 | $7.44 | $7.43 | 5,900 |
| 12:27 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 900 |
| 12:26 PM | $7.45 | Up $0.01 | $7.45 | $7.45 | 9,400 |
| 12:25 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 48,000 |
| 12:23 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 200 |
| 12:23 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 12:22 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 9,300 |
| 12:21 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 6,000 |
| 12:20 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 8,600 |
| 12:19 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 6,500 |
| 12:18 PM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 2,100 |
| 12:16 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 400 |
| 12:16 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 12:15 PM | $7.46 | Up $0.01 | $7.47 | $7.46 | 2,600 |
| 12:14 PM | $7.45 | Up $0.00 | $7.46 | $7.45 | 4,800 |
| 12:13 PM | $7.45 | Up $0.02 | $7.45 | $7.44 | 17,200 |
| 12:12 PM | $7.43 | Up $0.01 | $7.43 | $7.43 | 3,300 |
| 12:10 PM | $7.42 | Up $0.01 | $7.43 | $7.41 | 22,800 |
| 12:10 PM | $7.42 | Up $0.00 | $7.43 | $7.41 | 0 |
| 12:08 PM | $7.41 | Down $0.00 | $7.42 | $7.41 | 7,000 |
| 12:08 PM | $7.41 | Up $0.00 | $7.42 | $7.41 | 0 |
| 12:07 PM | $7.41 | Down $0.00 | $7.41 | $7.41 | 9,700 |
| 12:06 PM | $7.42 | Up $0.01 | $7.42 | $7.41 | 4,100 |
| 12:05 PM | $7.41 | Up $0.02 | $7.41 | $7.40 | 9,000 |
| 12:03 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 4,400 |
| 12:03 PM | $7.39 | Up $0.00 | $7.39 | $7.38 | 0 |
| 12:02 PM | $7.39 | Down $ -0.01 | $7.41 | $7.39 | 4,200 |
| 12:01 PM | $7.40 | Down $ -0.02 | $7.41 | $7.40 | 25,400 |
| 11:59 AM | $7.42 | Down $0.00 | $7.42 | $7.42 | 200 |
| 11:59 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 11:58 AM | $7.43 | Up $0.00 | $7.43 | $7.42 | 600 |
| 11:57 AM | $7.43 | Down $0.00 | $7.43 | $7.43 | 5,500 |
| 11:56 AM | $7.43 | Up $0.01 | $7.43 | $7.43 | 4,900 |
| 11:55 AM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 23,800 |
| 11:54 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 200 |
| 11:53 AM | $7.43 | Down $0.00 | $7.43 | $7.43 | 7,900 |
| 11:52 AM | $7.44 | Up $0.00 | $7.44 | $7.43 | 2,500 |
| 11:51 AM | $7.43 | Up $0.00 | $7.43 | $7.43 | 500 |
| 11:50 AM | $7.43 | Down $ -0.01 | $7.43 | $7.43 | 5,300 |
| 11:49 AM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 4,800 |
| 11:48 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 2,000 |
| 11:47 AM | $7.45 | Up $0.01 | $7.45 | $7.44 | 500 |
| 11:46 AM | $7.44 | Up $0.00 | $7.45 | $7.44 | 4,300 |
| 11:45 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 300 |
| 11:44 AM | $7.44 | Up $0.00 | $7.45 | $7.44 | 600 |
| 11:43 AM | $7.44 | Up $0.00 | $7.45 | $7.44 | 2,800 |
| 11:42 AM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 600 |
| 11:41 AM | $7.45 | Up $0.01 | $7.45 | $7.45 | 200 |
| 11:40 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 800 |
| 11:39 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 8,800 |
| 11:38 AM | $7.44 | Up $0.00 | $7.44 | $7.44 | 7,600 |
| 11:37 AM | $7.44 | Down $ -0.01 | $7.46 | $7.44 | 84,200 |
| 11:36 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 100 |
| 11:35 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 4,500 |
| 11:32 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 100 |
| 11:32 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:32 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 11:31 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 12,100 |
| 11:30 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 21,400 |
| 11:28 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,800 |
| 11:28 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 11:27 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 5,200 |
| 11:26 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 5,900 |
| 11:25 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 100 |
| 11:24 AM | $7.45 | Down $ -0.01 | $7.45 | $7.44 | 20,700 |
| 11:22 AM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 3,200 |
| 11:22 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 11:21 AM | $7.47 | Down $ -0.02 | $7.49 | $7.47 | 2,300 |
| 11:20 AM | $7.49 | Down $ -0.01 | $7.49 | $7.49 | 9,200 |
| 11:19 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 600 |
| 11:18 AM | $7.50 | Up $0.01 | $7.50 | $7.49 | 5,600 |
| 11:17 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 2,100 |
| 11:15 AM | $7.49 | Down $ -0.01 | $7.51 | $7.49 | 18,700 |
| 11:15 AM | $7.49 | Up $0.00 | $7.51 | $7.49 | 0 |
| 11:14 AM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 2,600 |
| 11:13 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 700 |
| 11:12 AM | $7.51 | Down $ -0.02 | $7.53 | $7.51 | 9,000 |
| 11:11 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,800 |
| 11:09 AM | $7.53 | Up $0.00 | $7.54 | $7.53 | 300 |
| 11:09 AM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 11:08 AM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 5,100 |
| 11:07 AM | $7.55 | Down $0.00 | $7.55 | $7.54 | 14,100 |
| 11:06 AM | $7.55 | Down $ -0.02 | $7.57 | $7.55 | 9,200 |
| 11:05 AM | $7.57 | Down $0.00 | $7.57 | $7.57 | 500 |
| 11:04 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 80,400 |
| 11:03 AM | $7.57 | Up $0.01 | $7.57 | $7.57 | 100 |
| 11:02 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 600 |
| 11:01 AM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 6,200 |
| 11:00 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 22,700 |
| 10:59 AM | $7.57 | Down $ -0.01 | $7.57 | $7.57 | 6,400 |
| 10:58 AM | $7.58 | Up $0.00 | $7.58 | $7.57 | 800 |
| 10:57 AM | $7.58 | Up $0.01 | $7.58 | $7.57 | 3,200 |
| 10:56 AM | $7.57 | Down $ -0.01 | $7.57 | $7.57 | 10,700 |
| 10:55 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 400 |
| 10:54 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 200 |
| 10:53 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 100 |
| 10:52 AM | $7.58 | Down $0.00 | $7.58 | $7.57 | 3,400 |
| 10:51 AM | $7.58 | Up $0.01 | $7.59 | $7.58 | 8,100 |
| 10:50 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 100 |
| 10:49 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 36,500 |
| 10:48 AM | $7.57 | Down $0.00 | $7.57 | $7.57 | 100 |
| 10:47 AM | $7.57 | Up $0.01 | $7.57 | $7.57 | 1,700 |
| 10:46 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 12,800 |
| 10:45 AM | $7.56 | Up $0.00 | $7.57 | $7.56 | 5,800 |
| 10:44 AM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 6,700 |
| 10:43 AM | $7.57 | Up $0.01 | $7.57 | $7.57 | 100 |
| 10:42 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 3,700 |
| 10:41 AM | $7.56 | Up $0.01 | $7.56 | $7.56 | 100 |
| 10:40 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,100 |
| 10:39 AM | $7.55 | Down $0.00 | $7.55 | $7.55 | 5,300 |
| 10:38 AM | $7.56 | Up $0.00 | $7.56 | $7.55 | 2,800 |
| 10:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 100 |
| 10:36 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 6,300 |
| 10:35 AM | $7.55 | Down $ -0.02 | $7.56 | $7.55 | 1,700 |
| 10:34 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 2,100 |
| 10:33 AM | $7.57 | Down $ -0.01 | $7.57 | $7.57 | 500 |
| 10:32 AM | $7.58 | Down $ -0.01 | $7.59 | $7.58 | 4,100 |
| 10:31 AM | $7.59 | Up $0.02 | $7.59 | $7.57 | 13,800 |
| 10:30 AM | $7.57 | Down $ -0.01 | $7.59 | $7.57 | 7,200 |
| 10:29 AM | $7.58 | Down $ -0.01 | $7.60 | $7.58 | 3,400 |
| 10:28 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 200 |
| 10:27 AM | $7.60 | Up $0.00 | $7.60 | $7.59 | 29,100 |
| 10:26 AM | $7.59 | Up $0.00 | $7.59 | $7.58 | 900 |
| 10:25 AM | $7.59 | Up $0.00 | $7.59 | $7.58 | 8,600 |
| 10:24 AM | $7.59 | Up $0.01 | $7.59 | $7.59 | 200 |
| 10:23 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 13,100 |
| 10:22 AM | $7.58 | Up $0.03 | $7.58 | $7.56 | 5,700 |
| 10:21 AM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 2,900 |
| 10:20 AM | $7.56 | Up $0.01 | $7.56 | $7.55 | 300 |
| 10:19 AM | $7.55 | Down $ -0.03 | $7.57 | $7.55 | 15,100 |
| 10:18 AM | $7.58 | Up $0.02 | $7.58 | $7.56 | 16,500 |
| 10:17 AM | $7.56 | Down $ -0.01 | $7.58 | $7.56 | 2,100 |
| 10:16 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 3,500 |
| 10:15 AM | $7.57 | Up $0.03 | $7.57 | $7.54 | 35,700 |
| 10:14 AM | $7.54 | Up $0.00 | $7.55 | $7.54 | 500 |
| 10:13 AM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 5,400 |
| 10:12 AM | $7.55 | Up $0.01 | $7.55 | $7.55 | 300 |
| 10:11 AM | $7.54 | Up $0.00 | $7.55 | $7.54 | 12,300 |
| 10:10 AM | $7.54 | Up $0.01 | $7.54 | $7.53 | 700 |
| 10:09 AM | $7.53 | Up $0.00 | $7.53 | $7.52 | 6,000 |
| 10:08 AM | $7.53 | Up $0.01 | $7.53 | $7.52 | 6,100 |
| 10:07 AM | $7.52 | Up $0.03 | $7.52 | $7.50 | 14,200 |
| 10:06 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 3,400 |
| 10:05 AM | $7.49 | Up $0.01 | $7.49 | $7.47 | 6,200 |
| 10:04 AM | $7.48 | Down $ -0.03 | $7.50 | $7.48 | 4,700 |
| 10:03 AM | $7.51 | Down $ -0.02 | $7.52 | $7.51 | 4,100 |
| 10:02 AM | $7.53 | Down $ -0.02 | $7.56 | $7.53 | 87,800 |
| 10:01 AM | $7.55 | Down $ -0.01 | $7.57 | $7.55 | 14,700 |
| 10:00 AM | $7.56 | Up $0.03 | $7.57 | $7.54 | 108,700 |
| 09:59 AM | $7.53 | Up $0.02 | $7.55 | $7.51 | 128,000 |
| 09:58 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 900 |
| 09:57 AM | $7.51 | Up $0.03 | $7.51 | $7.48 | 126,400 |
| 09:56 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 3,500 |
| 09:55 AM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 8,900 |
| 09:54 AM | $7.49 | Up $0.00 | $7.49 | $7.47 | 6,000 |
| 09:53 AM | $7.49 | Down $ -0.01 | $7.49 | $7.49 | 2,400 |
| 09:52 AM | $7.50 | Up $0.03 | $7.50 | $7.48 | 14,900 |
| 09:51 AM | $7.47 | Up $0.00 | $7.48 | $7.47 | 4,800 |
| 09:50 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 3,500 |
| 09:49 AM | $7.47 | Down $ -0.01 | $7.47 | $7.46 | 11,500 |
| 09:48 AM | $7.48 | Up $0.01 | $7.49 | $7.48 | 14,500 |
| 09:47 AM | $7.47 | Up $0.02 | $7.47 | $7.46 | 2,600 |
| 09:46 AM | $7.45 | Up $0.00 | $7.46 | $7.45 | 3,900 |
| 09:45 AM | $7.45 | Up $0.01 | $7.46 | $7.44 | 38,500 |
| 09:44 AM | $7.44 | Up $0.01 | $7.44 | $7.42 | 5,600 |
| 09:43 AM | $7.43 | Up $0.00 | $7.44 | $7.43 | 1,400 |
| 09:42 AM | $7.43 | Up $0.03 | $7.43 | $7.41 | 8,900 |
| 09:41 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 400 |
| 09:40 AM | $7.41 | Up $0.00 | $7.41 | $7.40 | 5,200 |
| 09:39 AM | $7.41 | Up $0.01 | $7.41 | $7.41 | 200 |
| 09:38 AM | $7.40 | Up $0.01 | $7.41 | $7.40 | 27,500 |
| 09:37 AM | $7.40 | Up $0.02 | $7.40 | $7.38 | 23,600 |
| 09:36 AM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 2,500 |
| 09:35 AM | $7.38 | Up $0.00 | $7.39 | $7.38 | 8,300 |
| 09:34 AM | $7.38 | Up $0.05 | $7.38 | $7.34 | 104,600 |
| 09:33 AM | $7.33 | Up $0.03 | $7.33 | $7.30 | 56,700 |
| 09:32 AM | $7.30 | Down $ -0.01 | $7.31 | $7.28 | 14,500 |
| 09:31 AM | $7.31 | Up $0.00 | $7.33 | $7.30 | 12,900 |
| 09:30 AM | $7.31 | Down $ -0.02 | $7.33 | $7.28 | 53,800 |
| Previous close | $7.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $7.49 | $7.41 | $7.50 | $7.35 | 3,265,700 |
| 15/10/2026 | $7.33 | $7.30 | $7.35 | $7.25 | 4,384,500 |
| 14/10/2026 | $7.09 | $7.06 | $7.11 | $7.02 | 2,236,300 |
| 13/10/2026 | $7.41 | $7.31 | $7.45 | $7.28 | 2,026,400 |
| 09/10/2026 | $7.48 | $7.48 | $7.52 | $7.44 | 1,847,600 |
| 08/10/2026 | $7.29 | $7.20 | $7.34 | $7.18 | 2,044,100 |
| 07/10/2026 | $7.12 | $7.21 | $7.27 | $7.11 | 1,563,500 |
| 06/10/2026 | $7.39 | $7.41 | $7.46 | $7.37 | 1,128,400 |
| 05/10/2026 | $7.32 | $7.37 | $7.40 | $7.31 | 1,373,600 |
| 02/10/2026 | $7.41 | $7.33 | $7.42 | $7.32 | 1,989,600 |
| 01/10/2026 | $7.35 | $7.43 | $7.48 | $7.34 | 2,386,700 |
| 30/09/2026 | $7.43 | $7.45 | $7.50 | $7.42 | 2,475,400 |
| 29/09/2026 | $7.58 | $7.45 | $7.61 | $7.44 | 2,470,100 |
| 28/09/2026 | $7.47 | $7.52 | $7.64 | $7.46 | 2,093,300 |
| 25/09/2026 | $7.73 | $7.74 | $7.79 | $7.71 | 2,074,100 |
| 24/09/2026 | $7.54 | $7.33 | $7.54 | $7.32 | 2,982,500 |
| 23/09/2026 | $7.54 | $7.54 | $7.58 | $7.52 | 1,798,200 |
| 22/09/2026 | $7.85 | $7.66 | $7.92 | $7.65 | 2,584,100 |
| 21/09/2026 | $7.52 | $7.43 | $7.55 | $7.42 | 3,628,600 |
| 18/09/2026 | $7.65 | $7.58 | $7.69 | $7.56 | 6,633,100 |
| 17/09/2026 | $7.55 | $7.56 | $7.57 | $7.48 | 1,593,000 |
| 16/09/2026 | $7.20 | $7.30 | $7.34 | $7.10 | 3,770,200 |
| 15/09/2026 | $7.24 | $7.21 | $7.28 | $7.18 | 3,241,500 |
| 14/09/2026 | $7.27 | $7.24 | $7.30 | $7.23 | 1,547,300 |
| 11/09/2026 | $7.46 | $7.47 | $7.48 | $7.39 | 1,548,200 |
| 10/09/2026 | $7.41 | $7.48 | $7.52 | $7.36 | 2,055,300 |
| 09/09/2026 | $7.65 | $7.62 | $7.71 | $7.60 | 1,185,700 |
| 08/09/2026 | $7.52 | $7.65 | $7.65 | $7.51 | 1,479,600 |
| 04/09/2026 | $7.76 | $7.76 | $7.79 | $7.73 | 1,218,200 |
| 03/09/2026 | $7.83 | $7.72 | $7.84 | $7.69 | 1,676,700 |
Graphs are not available, please refer to the detailed table