Find a quote
B2GOLD CORP.
7.41 Up 0.33 (4.45 %)
Delayed : 2025/10/06 17:40:00
- Previous close $7.08
- Opening $7.15
- Today High $7.52
- Today Low $7.14
- Price Bid $7.40
- Price Ask $7.40
- 52 Weeks High $7.52
- 52 Weeks Low $3.16
- Size Bid 25
- Size Ask 1
- Volume 7,780,279
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.41 | Up $0.00 | $7.41 | $7.41 | 945,500 |
| 03:59 PM | $7.41 | Down $0.00 | $7.42 | $7.41 | 92,300 |
| 03:58 PM | $7.42 | Down $0.00 | $7.43 | $7.41 | 89,200 |
| 03:57 PM | $7.42 | Up $0.00 | $7.43 | $7.42 | 29,900 |
| 03:56 PM | $7.42 | Down $0.00 | $7.43 | $7.42 | 36,400 |
| 03:55 PM | $7.43 | Up $0.00 | $7.43 | $7.42 | 74,500 |
| 03:54 PM | $7.42 | Up $0.00 | $7.43 | $7.42 | 13,700 |
| 03:53 PM | $7.42 | Up $0.00 | $7.43 | $7.42 | 5,800 |
| 03:52 PM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 1,200 |
| 03:51 PM | $7.43 | Up $0.02 | $7.43 | $7.41 | 134,500 |
| 03:50 PM | $7.41 | Down $ -0.02 | $7.44 | $7.41 | 115,000 |
| 03:49 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 11,400 |
| 03:48 PM | $7.43 | Down $0.00 | $7.44 | $7.43 | 9,800 |
| 03:47 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 6,800 |
| 03:46 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 8,300 |
| 03:45 PM | $7.43 | Down $ -0.02 | $7.45 | $7.43 | 86,900 |
| 03:44 PM | $7.45 | Up $0.00 | $7.46 | $7.45 | 3,200 |
| 03:43 PM | $7.45 | Down $0.00 | $7.46 | $7.45 | 6,900 |
| 03:42 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 13,200 |
| 03:41 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 13,900 |
| 03:40 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,100 |
| 03:39 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 2,700 |
| 03:38 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 13,900 |
| 03:37 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 13,500 |
| 03:36 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,800 |
| 03:35 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 8,500 |
| 03:34 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 8,000 |
| 03:33 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 600 |
| 03:32 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 9,200 |
| 03:31 PM | $7.46 | Down $0.00 | $7.46 | $7.45 | 6,200 |
| 03:30 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 300 |
| 03:29 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,200 |
| 03:28 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 2,200 |
| 03:27 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 28,300 |
| 03:23 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 9,200 |
| 03:23 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 03:23 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 03:23 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 03:22 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,100 |
| 03:20 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 17,400 |
| 03:20 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 03:19 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 14,800 |
| 03:18 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 6,900 |
| 03:17 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 19,700 |
| 03:16 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 500 |
| 03:15 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 100 |
| 03:14 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,000 |
| 03:13 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 1,800 |
| 03:12 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 9,300 |
| 03:11 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 5,100 |
| 03:10 PM | $7.47 | Up $0.01 | $7.47 | $7.46 | 3,900 |
| 03:09 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 14,600 |
| 03:08 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 600 |
| 03:05 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,100 |
| 03:05 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 03:05 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 0 |
| 03:04 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 3,900 |
| 03:03 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 5,100 |
| 03:02 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 8,100 |
| 03:01 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 400 |
| 03:00 PM | $7.45 | Up $0.01 | $7.45 | $7.44 | 15,400 |
| 02:59 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 100 |
| 02:58 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,000 |
| 02:56 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 15,800 |
| 02:56 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 02:54 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 200 |
| 02:54 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 02:53 PM | $7.45 | Down $0.00 | $7.46 | $7.45 | 4,900 |
| 02:52 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 100 |
| 02:51 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 1,900 |
| 02:50 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 7,400 |
| 02:48 PM | $7.45 | Down $0.00 | $7.45 | $7.45 | 200 |
| 02:48 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 02:47 PM | $7.45 | Up $0.02 | $7.45 | $7.44 | 37,200 |
| 02:46 PM | $7.43 | Down $ -0.01 | $7.44 | $7.43 | 40,400 |
| 02:44 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 35,300 |
| 02:44 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 0 |
| 02:42 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 700 |
| 02:42 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 0 |
| 02:41 PM | $7.44 | Up $0.01 | $7.44 | $7.44 | 13,600 |
| 02:40 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 1,900 |
| 02:39 PM | $7.43 | Down $ -0.01 | $7.44 | $7.43 | 1,800 |
| 02:38 PM | $7.44 | Down $ -0.01 | $7.45 | $7.44 | 2,600 |
| 02:37 PM | $7.45 | Up $0.00 | $7.45 | $7.44 | 4,600 |
| 02:36 PM | $7.45 | Down $0.00 | $7.45 | $7.45 | 3,000 |
| 02:35 PM | $7.45 | Down $ -0.01 | $7.46 | $7.45 | 7,500 |
| 02:34 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 600 |
| 02:33 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 500 |
| 02:32 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 700 |
| 02:31 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 400 |
| 02:30 PM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 2,400 |
| 02:29 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,400 |
| 02:28 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 900 |
| 02:27 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 100 |
| 02:26 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 700 |
| 02:25 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 1,400 |
| 02:24 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 3,500 |
| 02:22 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 6,000 |
| 02:22 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 02:19 PM | $7.47 | Down $ -0.02 | $7.48 | $7.47 | 10,900 |
| 02:19 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 02:19 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 02:18 PM | $7.49 | Down $0.00 | $7.49 | $7.49 | 1,000 |
| 02:16 PM | $7.49 | Up $0.02 | $7.49 | $7.48 | 7,300 |
| 02:16 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 0 |
| 02:13 PM | $7.47 | Down $ -0.01 | $7.47 | $7.47 | 2,300 |
| 02:13 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 02:13 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 02:12 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 100 |
| 02:10 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,500 |
| 02:10 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 02:09 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 02:08 PM | $7.47 | Down $ -0.01 | $7.47 | $7.47 | 6,500 |
| 02:05 PM | $7.48 | Down $0.00 | $7.49 | $7.48 | 14,000 |
| 02:05 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 02:05 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 0 |
| 02:04 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 100 |
| 02:03 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 600 |
| 02:02 PM | $7.49 | Up $0.02 | $7.49 | $7.48 | 10,700 |
| 02:01 PM | $7.47 | Down $ -0.01 | $7.48 | $7.47 | 19,500 |
| 02:00 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 100 |
| 01:59 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 100 |
| 01:58 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 200 |
| 01:56 PM | $7.48 | Up $0.02 | $7.48 | $7.47 | 30,200 |
| 01:56 PM | $7.48 | Up $0.00 | $7.48 | $7.47 | 0 |
| 01:55 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 01:54 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 01:53 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 200 |
| 01:52 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 01:47 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 2,600 |
| 01:47 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:47 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:47 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:47 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:46 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 10,800 |
| 01:45 PM | $7.47 | Down $0.00 | $7.48 | $7.47 | 1,800 |
| 01:44 PM | $7.48 | Up $0.00 | $7.48 | $7.46 | 42,700 |
| 01:43 PM | $7.47 | Up $0.01 | $7.47 | $7.47 | 100 |
| 01:42 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 1,400 |
| 01:41 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 1,300 |
| 01:40 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 01:39 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 400 |
| 01:38 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 2,200 |
| 01:37 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 60,400 |
| 01:35 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 20,000 |
| 01:35 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:34 PM | $7.46 | Down $0.00 | $7.46 | $7.46 | 2,300 |
| 01:33 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 5,700 |
| 01:32 PM | $7.47 | Down $0.00 | $7.47 | $7.47 | 200 |
| 01:30 PM | $7.47 | Up $0.01 | $7.47 | $7.46 | 2,600 |
| 01:30 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 0 |
| 01:29 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 16,600 |
| 01:28 PM | $7.46 | Down $0.00 | $7.47 | $7.46 | 600 |
| 01:27 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 200 |
| 01:26 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 11,500 |
| 01:25 PM | $7.47 | Down $ -0.01 | $7.48 | $7.47 | 5,100 |
| 01:24 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 200 |
| 01:23 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 300 |
| 01:22 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 100 |
| 01:20 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 200 |
| 01:20 PM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 01:18 PM | $7.48 | Up $0.00 | $7.48 | $7.47 | 10,400 |
| 01:18 PM | $7.48 | Up $0.00 | $7.48 | $7.47 | 0 |
| 01:16 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 13,900 |
| 01:16 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 0 |
| 01:15 PM | $7.47 | Down $ -0.01 | $7.47 | $7.47 | 100 |
| 01:14 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 200 |
| 01:13 PM | $7.47 | Up $0.00 | $7.48 | $7.47 | 28,700 |
| 01:12 PM | $7.47 | Up $0.00 | $7.47 | $7.46 | 5,100 |
| 01:11 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 01:10 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 500 |
| 01:09 PM | $7.46 | Up $0.00 | $7.47 | $7.46 | 1,100 |
| 01:08 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 1,400 |
| 01:07 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,200 |
| 01:06 PM | $7.47 | Up $0.03 | $7.47 | $7.45 | 5,300 |
| 01:05 PM | $7.44 | Up $0.01 | $7.44 | $7.43 | 13,700 |
| 01:04 PM | $7.43 | Down $0.00 | $7.43 | $7.43 | 20,700 |
| 01:03 PM | $7.44 | Down $ -0.01 | $7.44 | $7.44 | 200 |
| 01:02 PM | $7.44 | Up $0.01 | $7.44 | $7.43 | 6,200 |
| 01:01 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 7,000 |
| 12:59 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 5,400 |
| 12:59 PM | $7.43 | Up $0.00 | $7.43 | $7.43 | 0 |
| 12:58 PM | $7.43 | Up $0.01 | $7.43 | $7.42 | 10,500 |
| 12:57 PM | $7.42 | Up $0.01 | $7.42 | $7.41 | 7,200 |
| 12:56 PM | $7.41 | Down $0.00 | $7.41 | $7.40 | 13,700 |
| 12:55 PM | $7.42 | Up $0.00 | $7.42 | $7.41 | 7,500 |
| 12:54 PM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 1,100 |
| 12:52 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,400 |
| 12:52 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 12:51 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,400 |
| 12:50 PM | $7.42 | Up $0.00 | $7.43 | $7.42 | 500 |
| 12:49 PM | $7.42 | Up $0.00 | $7.42 | $7.41 | 140,000 |
| 12:47 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 2,000 |
| 12:47 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 12:46 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 1,700 |
| 12:45 PM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 27,200 |
| 12:43 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 23,700 |
| 12:43 PM | $7.43 | Up $0.00 | $7.44 | $7.43 | 0 |
| 12:42 PM | $7.43 | Down $ -0.02 | $7.44 | $7.43 | 15,600 |
| 12:41 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 1,000 |
| 12:40 PM | $7.45 | Down $0.00 | $7.45 | $7.44 | 45,000 |
| 12:39 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 6,300 |
| 12:38 PM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 1,000 |
| 12:37 PM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 1,600 |
| 12:36 PM | $7.47 | Up $0.01 | $7.47 | $7.47 | 1,700 |
| 12:35 PM | $7.46 | Down $ -0.01 | $7.47 | $7.46 | 1,000 |
| 12:34 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 7,100 |
| 12:33 PM | $7.47 | Down $ -0.01 | $7.48 | $7.47 | 13,200 |
| 12:32 PM | $7.48 | Down $ -0.01 | $7.48 | $7.48 | 1,500 |
| 12:31 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 500 |
| 12:30 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 2,900 |
| 12:29 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 3,300 |
| 12:28 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 10,200 |
| 12:27 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 5,000 |
| 12:26 PM | $7.49 | Up $0.01 | $7.49 | $7.48 | 1,400 |
| 12:25 PM | $7.48 | Down $ -0.01 | $7.49 | $7.47 | 9,500 |
| 12:24 PM | $7.48 | Up $0.01 | $7.48 | $7.48 | 7,800 |
| 12:23 PM | $7.48 | Down $ -0.02 | $7.48 | $7.48 | 28,900 |
| 12:22 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 2,200 |
| 12:21 PM | $7.49 | Up $0.01 | $7.49 | $7.49 | 900 |
| 12:20 PM | $7.48 | Up $0.00 | $7.49 | $7.48 | 2,400 |
| 12:19 PM | $7.48 | Up $0.02 | $7.48 | $7.45 | 22,200 |
| 12:18 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,000 |
| 12:17 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 400 |
| 12:16 PM | $7.45 | Up $0.02 | $7.45 | $7.44 | 8,000 |
| 12:15 PM | $7.44 | Up $0.00 | $7.44 | $7.43 | 3,600 |
| 12:14 PM | $7.43 | Down $ -0.03 | $7.45 | $7.43 | 10,600 |
| 12:13 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 3,900 |
| 12:12 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 52,400 |
| 12:11 PM | $7.46 | Up $0.00 | $7.46 | $7.45 | 5,400 |
| 12:10 PM | $7.46 | Down $ -0.03 | $7.48 | $7.46 | 43,600 |
| 12:09 PM | $7.48 | Down $ -0.02 | $7.49 | $7.48 | 7,900 |
| 12:08 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 3,800 |
| 12:07 PM | $7.50 | Down $0.00 | $7.50 | $7.50 | 100 |
| 12:06 PM | $7.50 | Up $0.01 | $7.51 | $7.49 | 51,700 |
| 12:05 PM | $7.49 | Down $0.00 | $7.49 | $7.49 | 200 |
| 12:04 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 3,400 |
| 12:03 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 1,600 |
| 12:02 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 22,900 |
| 12:01 PM | $7.49 | Up $0.00 | $7.49 | $7.48 | 2,800 |
| 12:00 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 3,600 |
| 11:59 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 7,200 |
| 11:58 AM | $7.50 | Up $0.00 | $7.51 | $7.50 | 18,200 |
| 11:57 AM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 11,000 |
| 11:56 AM | $7.51 | Up $0.01 | $7.51 | $7.51 | 13,900 |
| 11:55 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 3,000 |
| 11:54 AM | $7.50 | Down $0.00 | $7.50 | $7.50 | 4,300 |
| 11:53 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 5,600 |
| 11:52 AM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 300 |
| 11:51 AM | $7.51 | Up $0.00 | $7.52 | $7.51 | 600 |
| 11:50 AM | $7.51 | Up $0.01 | $7.51 | $7.51 | 3,300 |
| 11:49 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 900 |
| 11:48 AM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 26,000 |
| 11:47 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 200 |
| 11:46 AM | $7.50 | Up $0.00 | $7.51 | $7.50 | 1,400 |
| 11:45 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 28,000 |
| 11:44 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 100 |
| 11:43 AM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 17,400 |
| 11:42 AM | $7.51 | Up $0.00 | $7.52 | $7.50 | 74,200 |
| 11:41 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 31,000 |
| 11:40 AM | $7.51 | Up $0.02 | $7.51 | $7.50 | 217,900 |
| 11:39 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 1,900 |
| 11:38 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 600 |
| 11:37 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 500 |
| 11:36 AM | $7.48 | Down $0.00 | $7.49 | $7.48 | 2,100 |
| 11:35 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 700 |
| 11:34 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 15,100 |
| 11:33 AM | $7.50 | Down $0.00 | $7.50 | $7.50 | 200 |
| 11:31 AM | $7.50 | Up $0.02 | $7.50 | $7.49 | 29,000 |
| 11:31 AM | $7.50 | Up $0.00 | $7.50 | $7.49 | 0 |
| 11:30 AM | $7.48 | Up $0.02 | $7.48 | $7.47 | 22,300 |
| 11:29 AM | $7.46 | Down $0.00 | $7.47 | $7.46 | 1,200 |
| 11:28 AM | $7.47 | Down $0.00 | $7.47 | $7.47 | 100 |
| 11:27 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 300 |
| 11:26 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,400 |
| 11:25 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 500 |
| 11:24 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 1,100 |
| 11:23 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 7,900 |
| 11:22 AM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 1,400 |
| 11:21 AM | $7.47 | Down $ -0.02 | $7.48 | $7.47 | 17,700 |
| 11:20 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 14,700 |
| 11:19 AM | $7.49 | Down $0.00 | $7.49 | $7.48 | 1,300 |
| 11:18 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 2,800 |
| 11:17 AM | $7.48 | Up $0.01 | $7.48 | $7.48 | 14,100 |
| 11:16 AM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 4,200 |
| 11:15 AM | $7.49 | Up $0.01 | $7.49 | $7.48 | 6,200 |
| 11:14 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 2,500 |
| 11:13 AM | $7.48 | Up $0.01 | $7.48 | $7.47 | 2,200 |
| 11:12 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 4,300 |
| 11:11 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 8,900 |
| 11:10 AM | $7.45 | Down $ -0.02 | $7.47 | $7.45 | 12,800 |
| 11:09 AM | $7.48 | Down $ -0.02 | $7.49 | $7.47 | 11,700 |
| 11:08 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 500 |
| 11:07 AM | $7.48 | Up $0.00 | $7.49 | $7.48 | 1,600 |
| 11:06 AM | $7.48 | Down $0.00 | $7.49 | $7.48 | 3,200 |
| 11:05 AM | $7.49 | Up $0.01 | $7.49 | $7.48 | 4,700 |
| 11:04 AM | $7.48 | Up $0.00 | $7.48 | $7.47 | 2,600 |
| 11:03 AM | $7.47 | Up $0.02 | $7.47 | $7.46 | 3,300 |
| 11:02 AM | $7.45 | Up $0.00 | $7.45 | $7.44 | 3,600 |
| 11:01 AM | $7.45 | Down $0.00 | $7.45 | $7.45 | 4,900 |
| 11:00 AM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 2,100 |
| 10:59 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 2,700 |
| 10:58 AM | $7.47 | Down $0.00 | $7.47 | $7.47 | 14,000 |
| 10:57 AM | $7.47 | Down $0.00 | $7.48 | $7.47 | 8,800 |
| 10:56 AM | $7.48 | Up $0.01 | $7.48 | $7.47 | 5,500 |
| 10:55 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 5,900 |
| 10:54 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 11,800 |
| 10:53 AM | $7.46 | Up $0.00 | $7.47 | $7.45 | 21,600 |
| 10:52 AM | $7.46 | Down $ -0.01 | $7.48 | $7.45 | 45,500 |
| 10:51 AM | $7.48 | Down $ -0.01 | $7.48 | $7.47 | 1,000 |
| 10:50 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 8,100 |
| 10:49 AM | $7.48 | Up $0.00 | $7.49 | $7.48 | 14,600 |
| 10:48 AM | $7.48 | Down $0.00 | $7.49 | $7.48 | 16,300 |
| 10:47 AM | $7.49 | Down $0.00 | $7.49 | $7.49 | 30,700 |
| 10:46 AM | $7.49 | Up $0.02 | $7.49 | $7.48 | 38,200 |
| 10:45 AM | $7.47 | Down $0.00 | $7.48 | $7.47 | 1,300 |
| 10:44 AM | $7.48 | Up $0.00 | $7.48 | $7.47 | 1,400 |
| 10:43 AM | $7.47 | Up $0.00 | $7.48 | $7.47 | 4,400 |
| 10:42 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 14,100 |
| 10:41 AM | $7.47 | Up $0.00 | $7.47 | $7.46 | 32,200 |
| 10:40 AM | $7.47 | Up $0.01 | $7.47 | $7.46 | 5,800 |
| 10:39 AM | $7.46 | Up $0.00 | $7.46 | $7.45 | 46,600 |
| 10:38 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 9,000 |
| 10:37 AM | $7.45 | Down $0.00 | $7.45 | $7.43 | 47,400 |
| 10:36 AM | $7.46 | Down $0.00 | $7.46 | $7.46 | 9,000 |
| 10:35 AM | $7.46 | Up $0.01 | $7.46 | $7.45 | 182,200 |
| 10:34 AM | $7.45 | Up $0.01 | $7.45 | $7.44 | 33,700 |
| 10:33 AM | $7.44 | Up $0.02 | $7.44 | $7.42 | 53,500 |
| 10:32 AM | $7.42 | Up $0.00 | $7.43 | $7.42 | 4,500 |
| 10:30 AM | $7.42 | Up $0.01 | $7.42 | $7.42 | 11,900 |
| 10:30 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 0 |
| 10:29 AM | $7.41 | Down $0.00 | $7.42 | $7.41 | 34,300 |
| 10:28 AM | $7.42 | Up $0.00 | $7.42 | $7.41 | 23,700 |
| 10:27 AM | $7.42 | Up $0.00 | $7.42 | $7.41 | 7,000 |
| 10:26 AM | $7.41 | Up $0.01 | $7.41 | $7.41 | 8,300 |
| 10:24 AM | $7.40 | Up $0.01 | $7.40 | $7.38 | 37,600 |
| 10:24 AM | $7.40 | Up $0.00 | $7.40 | $7.38 | 0 |
| 10:23 AM | $7.40 | Down $ -0.01 | $7.40 | $7.40 | 100 |
| 10:22 AM | $7.40 | Down $ -0.01 | $7.40 | $7.39 | 19,900 |
| 10:21 AM | $7.41 | Down $ -0.02 | $7.43 | $7.39 | 35,000 |
| 10:20 AM | $7.43 | Up $0.00 | $7.43 | $7.42 | 21,600 |
| 10:19 AM | $7.43 | Up $0.01 | $7.43 | $7.43 | 22,900 |
| 10:18 AM | $7.42 | Up $0.00 | $7.43 | $7.42 | 62,800 |
| 10:17 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,000 |
| 10:16 AM | $7.42 | Up $0.02 | $7.42 | $7.40 | 56,500 |
| 10:15 AM | $7.40 | Up $0.00 | $7.40 | $7.39 | 3,600 |
| 10:14 AM | $7.40 | Up $0.01 | $7.40 | $7.38 | 18,800 |
| 10:13 AM | $7.39 | Up $0.02 | $7.39 | $7.37 | 11,000 |
| 10:12 AM | $7.37 | Down $ -0.01 | $7.38 | $7.37 | 22,000 |
| 10:11 AM | $7.38 | Up $0.01 | $7.39 | $7.37 | 20,200 |
| 10:10 AM | $7.37 | Down $ -0.01 | $7.39 | $7.36 | 15,900 |
| 10:09 AM | $7.39 | Up $0.01 | $7.39 | $7.36 | 32,700 |
| 10:08 AM | $7.37 | Up $0.00 | $7.37 | $7.35 | 13,500 |
| 10:07 AM | $7.37 | Up $0.02 | $7.37 | $7.35 | 18,200 |
| 10:06 AM | $7.35 | Down $ -0.01 | $7.38 | $7.35 | 17,100 |
| 10:05 AM | $7.36 | Up $0.00 | $7.37 | $7.34 | 87,300 |
| 10:04 AM | $7.36 | Down $ -0.03 | $7.38 | $7.36 | 10,800 |
| 10:03 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 10,000 |
| 10:02 AM | $7.40 | Down $ -0.02 | $7.42 | $7.39 | 76,200 |
| 10:01 AM | $7.42 | Up $0.00 | $7.42 | $7.42 | 7,400 |
| 10:00 AM | $7.42 | Up $0.01 | $7.42 | $7.39 | 32,200 |
| 09:59 AM | $7.40 | Up $0.00 | $7.40 | $7.40 | 8,000 |
| 09:58 AM | $7.40 | Up $0.00 | $7.41 | $7.40 | 14,900 |
| 09:57 AM | $7.40 | Down $ -0.01 | $7.41 | $7.40 | 27,500 |
| 09:56 AM | $7.41 | Up $0.00 | $7.42 | $7.40 | 11,700 |
| 09:55 AM | $7.41 | Up $0.01 | $7.41 | $7.38 | 13,700 |
| 09:54 AM | $7.40 | Down $ -0.03 | $7.42 | $7.40 | 11,100 |
| 09:53 AM | $7.43 | Up $0.01 | $7.43 | $7.41 | 36,800 |
| 09:52 AM | $7.42 | Down $ -0.01 | $7.43 | $7.42 | 16,200 |
| 09:51 AM | $7.44 | Up $0.00 | $7.44 | $7.42 | 7,100 |
| 09:50 AM | $7.43 | Up $0.02 | $7.43 | $7.41 | 6,200 |
| 09:49 AM | $7.41 | Down $ -0.03 | $7.43 | $7.41 | 8,900 |
| 09:48 AM | $7.44 | Up $0.01 | $7.44 | $7.43 | 32,700 |
| 09:47 AM | $7.43 | Down $0.00 | $7.43 | $7.40 | 16,900 |
| 09:46 AM | $7.44 | Up $0.00 | $7.44 | $7.43 | 7,700 |
| 09:45 AM | $7.43 | Up $0.03 | $7.43 | $7.40 | 22,400 |
| 09:44 AM | $7.40 | Down $ -0.01 | $7.41 | $7.39 | 27,900 |
| 09:43 AM | $7.41 | Up $0.00 | $7.42 | $7.41 | 36,900 |
| 09:42 AM | $7.41 | Down $ -0.02 | $7.43 | $7.40 | 38,500 |
| 09:41 AM | $7.43 | Up $0.00 | $7.44 | $7.41 | 54,900 |
| 09:40 AM | $7.43 | Up $0.03 | $7.43 | $7.39 | 145,400 |
| 09:39 AM | $7.40 | Up $0.01 | $7.40 | $7.39 | 37,900 |
| 09:38 AM | $7.39 | Up $0.01 | $7.39 | $7.36 | 108,300 |
| 09:37 AM | $7.38 | Up $0.01 | $7.38 | $7.37 | 4,500 |
| 09:36 AM | $7.37 | Up $0.01 | $7.38 | $7.35 | 34,500 |
| 09:35 AM | $7.36 | Up $0.04 | $7.36 | $7.31 | 169,200 |
| 09:34 AM | $7.32 | Up $0.00 | $7.34 | $7.32 | 102,300 |
| 09:33 AM | $7.32 | Up $0.05 | $7.33 | $7.27 | 97,300 |
| 09:32 AM | $7.27 | Up $0.03 | $7.28 | $7.24 | 107,800 |
| 09:31 AM | $7.24 | Up $0.03 | $7.24 | $7.19 | 161,700 |
| 09:30 AM | $7.21 | Up $0.13 | $7.21 | $7.14 | 507,800 |
| Previous close | $7.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $7.08 | $7.07 | $7.09 | $6.98 | 2,425,400 |
| 02/10/2025 | $7.01 | $6.83 | $7.02 | $6.83 | 2,145,000 |
| 01/10/2025 | $6.96 | $6.98 | $7.11 | $6.94 | 3,003,000 |
| 30/09/2025 | $6.88 | $6.87 | $6.91 | $6.81 | 3,550,100 |
| 29/09/2025 | $6.91 | $7.00 | $7.00 | $6.88 | 2,907,800 |
| 26/09/2025 | $6.86 | $6.88 | $6.91 | $6.83 | 2,452,600 |
| 25/09/2025 | $6.74 | $6.72 | $6.77 | $6.69 | 3,137,300 |
| 24/09/2025 | $6.75 | $6.76 | $6.83 | $6.75 | 2,151,800 |
| 23/09/2025 | $6.82 | $6.88 | $6.91 | $6.77 | 5,033,600 |
| 22/09/2025 | $6.58 | $6.54 | $6.59 | $6.53 | 2,665,100 |
| 19/09/2025 | $6.21 | $6.10 | $6.22 | $6.08 | 4,535,200 |
| 18/09/2025 | $5.98 | $5.94 | $5.98 | $5.90 | 1,578,500 |
| 17/09/2025 | $5.98 | $6.04 | $6.12 | $5.93 | 3,839,300 |
| 16/09/2025 | $5.95 | $5.95 | $6.02 | $5.94 | 2,153,000 |
| 15/09/2025 | $6.06 | $6.09 | $6.09 | $6.01 | 9,469,200 |
| 12/09/2025 | $6.22 | $6.19 | $6.25 | $6.17 | 4,647,000 |
| 11/09/2025 | $6.17 | $6.10 | $6.18 | $6.10 | 2,027,900 |
| 10/09/2025 | $6.04 | $5.97 | $6.07 | $5.96 | 2,895,400 |
| 09/09/2025 | $5.87 | $5.87 | $5.88 | $5.83 | 2,200,400 |
| 08/09/2025 | $5.94 | $5.94 | $5.98 | $5.91 | 2,805,800 |
| 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 |
Graphs are not available, please refer to the detailed table