Find a quote
B2GOLD CORP.
5.33 Up 0.14 (2.63 %)
Delayed : 2025/08/13 17:40:00
- Previous close $5.19
- Opening $5.22
- Today High $5.40
- Today Low $5.21
- Price Bid $5.32
- Price Ask $5.32
- 52 Weeks High $5.40
- 52 Weeks Low $3.16
- Size Bid 1
- Size Ask 31
- Volume 4,034,275
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.33 | Up $0.00 | $5.33 | $5.33 | 503,200 |
| 03:59 PM | $5.33 | Up $0.01 | $5.33 | $5.32 | 59,800 |
| 03:58 PM | $5.32 | Down $0.00 | $5.33 | $5.32 | 37,300 |
| 03:57 PM | $5.33 | Up $0.00 | $5.33 | $5.32 | 25,600 |
| 03:56 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 36,700 |
| 03:55 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 29,200 |
| 03:54 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 25,900 |
| 03:53 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 9,400 |
| 03:52 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 10,300 |
| 03:51 PM | $5.32 | Up $0.00 | $5.33 | $5.32 | 4,300 |
| 03:50 PM | $5.32 | Down $ -0.01 | $5.34 | $5.32 | 24,500 |
| 03:49 PM | $5.33 | Down $0.00 | $5.34 | $5.33 | 4,400 |
| 03:48 PM | $5.34 | Up $0.00 | $5.34 | $5.33 | 2,700 |
| 03:47 PM | $5.33 | Down $ -0.01 | $5.35 | $5.33 | 24,000 |
| 03:46 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 2,700 |
| 03:45 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,200 |
| 03:44 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,500 |
| 03:43 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 3,500 |
| 03:42 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 3,000 |
| 03:41 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 3,600 |
| 03:40 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 2,300 |
| 03:39 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 2,700 |
| 03:38 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 3,100 |
| 03:37 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 6,300 |
| 03:36 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,300 |
| 03:35 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,100 |
| 03:34 PM | $5.35 | Down $ -0.02 | $5.36 | $5.35 | 20,500 |
| 03:33 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,700 |
| 03:32 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 2,500 |
| 03:31 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 03:30 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 26,000 |
| 03:29 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 4,900 |
| 03:28 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 1,500 |
| 03:27 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,000 |
| 03:26 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 800 |
| 03:25 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 5,000 |
| 03:24 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 800 |
| 03:23 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 500 |
| 03:22 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 15,200 |
| 03:21 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 03:20 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 700 |
| 03:19 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 03:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 03:17 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 03:16 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 100 |
| 03:15 PM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 500 |
| 03:14 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 18,500 |
| 03:11 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 100 |
| 03:11 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:11 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 03:10 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 15,100 |
| 03:09 PM | $5.35 | Down $0.00 | $5.36 | $5.35 | 5,400 |
| 03:08 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 1,700 |
| 03:07 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 2,100 |
| 03:06 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 1,500 |
| 03:05 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 7,000 |
| 03:04 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 1,200 |
| 03:03 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 600 |
| 03:02 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 800 |
| 03:01 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 22,900 |
| 03:00 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,400 |
| 02:59 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 800 |
| 02:58 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 600 |
| 02:57 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 02:56 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 02:55 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 900 |
| 02:54 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 02:53 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,200 |
| 02:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200 |
| 02:50 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 900 |
| 02:50 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 0 |
| 02:49 PM | $5.35 | Up $0.01 | $5.35 | $5.35 | 800 |
| 02:48 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 3,100 |
| 02:47 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 4,900 |
| 02:46 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 4,700 |
| 02:45 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 2,000 |
| 02:44 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 2,000 |
| 02:43 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,900 |
| 02:42 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,600 |
| 02:41 PM | $5.35 | Up $0.00 | $5.35 | $5.33 | 29,400 |
| 02:40 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 300 |
| 02:39 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 400 |
| 02:38 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 3,700 |
| 02:37 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 1,300 |
| 02:36 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 02:35 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 400 |
| 02:34 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 100 |
| 02:33 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 200 |
| 02:32 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 200 |
| 02:31 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 1,200 |
| 02:30 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 1,300 |
| 02:29 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 100 |
| 02:28 PM | $5.34 | Up $0.00 | $5.34 | $5.34 | 600 |
| 02:27 PM | $5.34 | Down $0.00 | $5.34 | $5.34 | 800 |
| 02:26 PM | $5.34 | Up $0.00 | $5.35 | $5.34 | 8,200 |
| 02:25 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 13,300 |
| 02:24 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 800 |
| 02:23 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 2,100 |
| 02:22 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 3,100 |
| 02:21 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 16,000 |
| 02:20 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 2,200 |
| 02:19 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 2,400 |
| 02:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 6,000 |
| 02:17 PM | $5.36 | Down $0.00 | $5.36 | $5.35 | 17,700 |
| 02:16 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 700 |
| 02:15 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 400 |
| 02:14 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 02:13 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 02:12 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 02:11 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 500 |
| 02:10 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,400 |
| 02:09 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 02:08 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 900 |
| 02:07 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 02:06 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,100 |
| 02:03 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 4,100 |
| 02:03 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 0 |
| 02:03 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 0 |
| 02:02 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 8,400 |
| 02:01 PM | $5.35 | Down $ -0.01 | $5.35 | $5.35 | 600 |
| 02:00 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 600 |
| 01:59 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 600 |
| 01:58 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 700 |
| 01:57 PM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 8,500 |
| 01:56 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 2,200 |
| 01:55 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 2,700 |
| 01:54 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 15,100 |
| 01:53 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,000 |
| 01:52 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 01:51 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 9,200 |
| 01:50 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 400 |
| 01:49 PM | $5.36 | Down $0.00 | $5.36 | $5.35 | 2,100 |
| 01:48 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 2,900 |
| 01:47 PM | $5.36 | Down $0.00 | $5.37 | $5.36 | 25,400 |
| 01:46 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 200 |
| 01:45 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 2,600 |
| 01:44 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 600 |
| 01:43 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 200 |
| 01:42 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 2,400 |
| 01:41 PM | $5.36 | Down $0.00 | $5.37 | $5.36 | 300 |
| 01:40 PM | $5.37 | Up $0.00 | $5.37 | $5.36 | 1,700 |
| 01:39 PM | $5.36 | Up $0.00 | $5.37 | $5.36 | 9,500 |
| 01:38 PM | $5.36 | Down $0.00 | $5.37 | $5.36 | 4,200 |
| 01:37 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 1,000 |
| 01:36 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 5,600 |
| 01:35 PM | $5.37 | Down $0.00 | $5.37 | $5.37 | 1,700 |
| 01:34 PM | $5.37 | Down $0.00 | $5.38 | $5.37 | 14,800 |
| 01:33 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 20,000 |
| 01:32 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:31 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 5,900 |
| 01:30 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 100 |
| 01:29 PM | $5.38 | Down $0.00 | $5.38 | $5.37 | 1,200 |
| 01:28 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 800 |
| 01:27 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 5,300 |
| 01:26 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 01:25 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 2,900 |
| 01:24 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,800 |
| 01:23 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 20,100 |
| 01:22 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 700 |
| 01:21 PM | $5.37 | Up $0.01 | $5.37 | $5.36 | 8,500 |
| 01:20 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 7,100 |
| 01:19 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 2,700 |
| 01:18 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 01:17 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 1,200 |
| 01:16 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 01:15 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 01:14 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 3,700 |
| 01:13 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,300 |
| 01:12 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 2,000 |
| 01:11 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 6,000 |
| 01:10 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 800 |
| 01:09 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,900 |
| 01:08 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 10,500 |
| 01:07 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,400 |
| 01:06 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 400 |
| 01:05 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 5,400 |
| 01:04 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 1,600 |
| 01:03 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 1,000 |
| 01:02 PM | $5.35 | Up $0.00 | $5.36 | $5.35 | 3,000 |
| 01:01 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 3,200 |
| 01:00 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 14,600 |
| 12:59 PM | $5.35 | Up $0.00 | $5.35 | $5.34 | 4,200 |
| 12:58 PM | $5.35 | Down $0.00 | $5.35 | $5.35 | 300 |
| 12:57 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 400 |
| 12:55 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 7,400 |
| 12:55 PM | $5.35 | Up $0.00 | $5.36 | $5.35 | 0 |
| 12:54 PM | $5.36 | Up $0.01 | $5.36 | $5.35 | 8,800 |
| 12:53 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,300 |
| 12:52 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 700 |
| 12:51 PM | $5.34 | Down $0.00 | $5.35 | $5.34 | 1,500 |
| 12:50 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 300 |
| 12:49 PM | $5.35 | Up $0.00 | $5.35 | $5.35 | 300 |
| 12:48 PM | $5.35 | Down $ -0.02 | $5.36 | $5.35 | 40,600 |
| 12:47 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 500 |
| 12:46 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 100 |
| 12:45 PM | $5.36 | Up $0.01 | $5.36 | $5.36 | 300 |
| 12:44 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 11,000 |
| 12:43 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 3,200 |
| 12:42 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 12,200 |
| 12:40 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 12:40 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 0 |
| 12:39 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 3,100 |
| 12:38 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 12:37 PM | $5.36 | Down $0.00 | $5.36 | $5.36 | 400 |
| 12:36 PM | $5.36 | Down $ -0.01 | $5.38 | $5.36 | 18,700 |
| 12:35 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 8,000 |
| 12:34 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 1,900 |
| 12:33 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 500 |
| 12:32 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 2,100 |
| 12:31 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 2,600 |
| 12:30 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 500 |
| 12:29 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 900 |
| 12:28 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 3,400 |
| 12:27 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 700 |
| 12:26 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 300 |
| 12:25 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 900 |
| 12:24 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 12:23 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,000 |
| 12:22 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,300 |
| 12:21 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 200 |
| 12:20 PM | $5.38 | Down $ -0.01 | $5.39 | $5.37 | 59,400 |
| 12:19 PM | $5.39 | Up $0.00 | $5.39 | $5.39 | 9,800 |
| 12:18 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 600 |
| 12:17 PM | $5.39 | Up $0.00 | $5.39 | $5.38 | 45,000 |
| 12:16 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 1,500 |
| 12:15 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 300 |
| 12:14 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 45,900 |
| 12:13 PM | $5.38 | Down $0.00 | $5.38 | $5.38 | 500 |
| 12:12 PM | $5.38 | Up $0.00 | $5.38 | $5.38 | 5,000 |
| 12:11 PM | $5.38 | Up $0.00 | $5.38 | $5.37 | 4,600 |
| 12:10 PM | $5.38 | Up $0.01 | $5.38 | $5.37 | 11,500 |
| 12:09 PM | $5.37 | Up $0.00 | $5.37 | $5.37 | 5,600 |
| 12:08 PM | $5.37 | Up $0.02 | $5.37 | $5.36 | 13,500 |
| 12:07 PM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 2,000 |
| 12:06 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 600 |
| 12:05 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 700 |
| 12:04 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 5,200 |
| 12:03 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 500 |
| 12:02 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 12:01 PM | $5.36 | Up $0.00 | $5.36 | $5.35 | 3,300 |
| 12:00 PM | $5.36 | Up $0.00 | $5.36 | $5.36 | 500 |
| 11:59 AM | $5.36 | Down $0.00 | $5.36 | $5.35 | 12,500 |
| 11:58 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 20,200 |
| 11:57 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 50,400 |
| 11:56 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 700 |
| 11:55 AM | $5.36 | Down $0.00 | $5.36 | $5.35 | 1,600 |
| 11:54 AM | $5.36 | Up $0.02 | $5.36 | $5.35 | 52,300 |
| 11:53 AM | $5.35 | Down $0.00 | $5.35 | $5.35 | 400 |
| 11:52 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 300 |
| 11:51 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 400 |
| 11:50 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 900 |
| 11:49 AM | $5.35 | Down $0.00 | $5.35 | $5.35 | 1,000 |
| 11:48 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 500 |
| 11:47 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 20,100 |
| 11:46 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,900 |
| 11:45 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 6,300 |
| 11:44 AM | $5.35 | Up $0.00 | $5.35 | $5.34 | 7,300 |
| 11:43 AM | $5.34 | Up $0.00 | $5.34 | $5.33 | 34,500 |
| 11:42 AM | $5.34 | Up $0.00 | $5.34 | $5.33 | 1,500 |
| 11:41 AM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 3,300 |
| 11:40 AM | $5.34 | Up $0.02 | $5.34 | $5.33 | 6,000 |
| 11:39 AM | $5.32 | Down $0.00 | $5.32 | $5.32 | 600 |
| 11:38 AM | $5.33 | Down $ -0.01 | $5.34 | $5.32 | 5,700 |
| 11:37 AM | $5.34 | Up $0.00 | $5.34 | $5.33 | 3,200 |
| 11:36 AM | $5.34 | Up $0.01 | $5.34 | $5.32 | 21,000 |
| 11:35 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 20,200 |
| 11:34 AM | $5.32 | Up $0.02 | $5.32 | $5.31 | 8,500 |
| 11:33 AM | $5.30 | Down $0.00 | $5.31 | $5.30 | 14,700 |
| 11:32 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 400 |
| 11:31 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 500 |
| 11:30 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 300 |
| 11:29 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 2,100 |
| 11:28 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 400 |
| 11:27 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 300 |
| 11:26 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 200 |
| 11:25 AM | $5.30 | Up $0.00 | $5.31 | $5.30 | 22,200 |
| 11:24 AM | $5.30 | Down $ -0.01 | $5.30 | $5.30 | 20,000 |
| 11:23 AM | $5.31 | Up $0.01 | $5.31 | $5.30 | 4,200 |
| 11:22 AM | $5.30 | Down $ -0.02 | $5.31 | $5.30 | 8,800 |
| 11:21 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 6,200 |
| 11:20 AM | $5.32 | Down $0.00 | $5.32 | $5.32 | 5,600 |
| 11:19 AM | $5.32 | Up $0.00 | $5.32 | $5.32 | 37,100 |
| 11:18 AM | $5.32 | Down $0.00 | $5.33 | $5.31 | 12,600 |
| 11:17 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 1,700 |
| 11:16 AM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 6,400 |
| 11:15 AM | $5.34 | Up $0.01 | $5.34 | $5.32 | 21,000 |
| 11:14 AM | $5.32 | Up $0.00 | $5.33 | $5.32 | 5,500 |
| 11:13 AM | $5.32 | Up $0.00 | $5.33 | $5.32 | 5,100 |
| 11:12 AM | $5.32 | Down $0.00 | $5.33 | $5.32 | 2,800 |
| 11:11 AM | $5.33 | Up $0.00 | $5.33 | $5.33 | 200 |
| 11:10 AM | $5.33 | Down $0.00 | $5.33 | $5.33 | 100 |
| 11:09 AM | $5.33 | Down $0.00 | $5.34 | $5.33 | 14,200 |
| 11:08 AM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 4,200 |
| 11:07 AM | $5.35 | Up $0.00 | $5.35 | $5.34 | 14,600 |
| 11:06 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 700 |
| 11:05 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,200 |
| 11:04 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 500 |
| 11:03 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 1,100 |
| 11:02 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,400 |
| 11:01 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 2,400 |
| 11:00 AM | $5.33 | Up $0.00 | $5.34 | $5.33 | 2,500 |
| 10:59 AM | $5.33 | Down $0.00 | $5.34 | $5.33 | 6,100 |
| 10:58 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 1,200 |
| 10:57 AM | $5.34 | Up $0.01 | $5.34 | $5.33 | 4,000 |
| 10:56 AM | $5.32 | Down $0.00 | $5.33 | $5.32 | 3,200 |
| 10:55 AM | $5.33 | Down $ -0.01 | $5.34 | $5.33 | 16,600 |
| 10:54 AM | $5.34 | Down $ -0.03 | $5.38 | $5.34 | 34,500 |
| 10:53 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 500 |
| 10:52 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 3,900 |
| 10:51 AM | $5.36 | Up $0.01 | $5.36 | $5.36 | 300 |
| 10:50 AM | $5.35 | Up $0.02 | $5.36 | $5.34 | 23,200 |
| 10:49 AM | $5.33 | Down $0.00 | $5.34 | $5.33 | 3,300 |
| 10:48 AM | $5.34 | Up $0.01 | $5.34 | $5.33 | 3,900 |
| 10:47 AM | $5.33 | Down $ -0.01 | $5.34 | $5.32 | 6,500 |
| 10:46 AM | $5.34 | Up $0.00 | $5.35 | $5.34 | 25,000 |
| 10:45 AM | $5.34 | Down $0.00 | $5.35 | $5.34 | 23,300 |
| 10:44 AM | $5.35 | Down $0.00 | $5.35 | $5.34 | 2,600 |
| 10:43 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 2,700 |
| 10:42 AM | $5.35 | Down $0.00 | $5.35 | $5.35 | 5,700 |
| 10:41 AM | $5.35 | Up $0.01 | $5.35 | $5.34 | 4,100 |
| 10:40 AM | $5.34 | Down $ -0.01 | $5.35 | $5.33 | 57,400 |
| 10:39 AM | $5.35 | Up $0.00 | $5.35 | $5.34 | 29,700 |
| 10:38 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,000 |
| 10:37 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 1,500 |
| 10:36 AM | $5.34 | Down $ -0.01 | $5.35 | $5.34 | 25,300 |
| 10:35 AM | $5.35 | Down $ -0.01 | $5.36 | $5.35 | 3,200 |
| 10:34 AM | $5.36 | Down $0.00 | $5.37 | $5.36 | 6,200 |
| 10:33 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 3,400 |
| 10:32 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 1,100 |
| 10:31 AM | $5.36 | Down $ -0.01 | $5.38 | $5.36 | 14,300 |
| 10:30 AM | $5.38 | Down $ -0.01 | $5.39 | $5.38 | 18,200 |
| 10:29 AM | $5.39 | Down $0.00 | $5.39 | $5.38 | 1,700 |
| 10:28 AM | $5.39 | Up $0.01 | $5.39 | $5.38 | 14,500 |
| 10:27 AM | $5.38 | Up $0.00 | $5.38 | $5.38 | 17,500 |
| 10:26 AM | $5.38 | Up $0.00 | $5.38 | $5.37 | 8,200 |
| 10:25 AM | $5.38 | Down $0.00 | $5.38 | $5.37 | 23,500 |
| 10:24 AM | $5.38 | Down $0.00 | $5.39 | $5.38 | 10,500 |
| 10:23 AM | $5.39 | Down $0.00 | $5.39 | $5.38 | 20,700 |
| 10:22 AM | $5.39 | Down $ -0.01 | $5.40 | $5.38 | 18,100 |
| 10:21 AM | $5.40 | Up $0.01 | $5.40 | $5.39 | 30,800 |
| 10:20 AM | $5.39 | Up $0.01 | $5.39 | $5.38 | 1,000 |
| 10:19 AM | $5.38 | Up $0.00 | $5.39 | $5.37 | 34,300 |
| 10:18 AM | $5.38 | Up $0.01 | $5.38 | $5.37 | 45,300 |
| 10:17 AM | $5.37 | Up $0.00 | $5.37 | $5.36 | 5,600 |
| 10:16 AM | $5.37 | Up $0.01 | $5.37 | $5.36 | 46,800 |
| 10:15 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 900 |
| 10:14 AM | $5.36 | Down $0.00 | $5.36 | $5.35 | 1,300 |
| 10:13 AM | $5.36 | Up $0.00 | $5.36 | $5.35 | 4,500 |
| 10:12 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 5,200 |
| 10:11 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 300 |
| 10:10 AM | $5.36 | Up $0.00 | $5.36 | $5.36 | 200 |
| 10:09 AM | $5.36 | Down $ -0.01 | $5.37 | $5.36 | 20,700 |
| 10:08 AM | $5.37 | Up $0.00 | $5.37 | $5.37 | 2,100 |
| 10:07 AM | $5.36 | Up $0.01 | $5.37 | $5.36 | 43,300 |
| 10:06 AM | $5.35 | Up $0.00 | $5.35 | $5.35 | 200,000 |
| 10:05 AM | $5.35 | Up $0.01 | $5.35 | $5.34 | 12,300 |
| 10:04 AM | $5.34 | Up $0.00 | $5.34 | $5.34 | 3,600 |
| 10:03 AM | $5.34 | Up $0.03 | $5.34 | $5.32 | 41,500 |
| 10:02 AM | $5.31 | Up $0.02 | $5.31 | $5.29 | 17,500 |
| 10:01 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 300 |
| 10:00 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 800 |
| 09:59 AM | $5.28 | Down $0.00 | $5.29 | $5.28 | 7,700 |
| 09:58 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 10,200 |
| 09:57 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 9,600 |
| 09:56 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 4,900 |
| 09:55 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 800 |
| 09:54 AM | $5.29 | Up $0.00 | $5.29 | $5.28 | 2,400 |
| 09:53 AM | $5.29 | Down $0.00 | $5.29 | $5.28 | 9,000 |
| 09:52 AM | $5.29 | Up $0.00 | $5.29 | $5.29 | 2,300 |
| 09:51 AM | $5.29 | Down $0.00 | $5.30 | $5.29 | 3,400 |
| 09:50 AM | $5.30 | Up $0.00 | $5.30 | $5.30 | 4,800 |
| 09:49 AM | $5.30 | Up $0.01 | $5.30 | $5.28 | 3,900 |
| 09:48 AM | $5.28 | Down $ -0.04 | $5.31 | $5.28 | 29,100 |
| 09:47 AM | $5.32 | Down $0.00 | $5.32 | $5.31 | 2,800 |
| 09:46 AM | $5.32 | Up $0.00 | $5.32 | $5.31 | 9,600 |
| 09:45 AM | $5.32 | Up $0.01 | $5.32 | $5.32 | 5,500 |
| 09:44 AM | $5.31 | Up $0.00 | $5.32 | $5.31 | 26,400 |
| 09:43 AM | $5.31 | Down $ -0.02 | $5.33 | $5.31 | 12,100 |
| 09:42 AM | $5.33 | Up $0.02 | $5.33 | $5.32 | 12,500 |
| 09:41 AM | $5.31 | Up $0.00 | $5.31 | $5.30 | 7,000 |
| 09:40 AM | $5.31 | Up $0.00 | $5.31 | $5.31 | 1,800 |
| 09:39 AM | $5.30 | Up $0.00 | $5.30 | $5.29 | 7,700 |
| 09:38 AM | $5.30 | Down $ -0.01 | $5.31 | $5.29 | 4,000 |
| 09:37 AM | $5.31 | Up $0.01 | $5.31 | $5.29 | 307,900 |
| 09:36 AM | $5.30 | Up $0.00 | $5.30 | $5.29 | 23,400 |
| 09:35 AM | $5.29 | Up $0.01 | $5.29 | $5.27 | 13,600 |
| 09:34 AM | $5.28 | Up $0.02 | $5.29 | $5.26 | 96,500 |
| 09:33 AM | $5.26 | Up $0.01 | $5.26 | $5.25 | 10,100 |
| 09:32 AM | $5.25 | Up $0.01 | $5.25 | $5.24 | 51,300 |
| 09:31 AM | $5.24 | Up $0.00 | $5.25 | $5.23 | 33,600 |
| 09:30 AM | $5.23 | Up $0.04 | $5.24 | $5.21 | 83,900 |
| Previous close | $5.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $5.36 | $5.36 | $5.39 | $5.34 | 425,900 |
| 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 |
| 23/07/2025 | $4.79 | $4.77 | $4.81 | $4.76 | 908,300 |
| 22/07/2025 | $4.82 | $4.79 | $4.83 | $4.79 | 1,214,400 |
| 16/07/2025 | $4.73 | $4.74 | $4.76 | $4.70 | 866,700 |
| 15/07/2025 | $4.75 | $4.70 | $4.77 | $4.69 | 1,173,800 |
| 14/07/2025 | $4.76 | $4.80 | $4.83 | $4.74 | 1,541,800 |
| 11/07/2025 | $4.78 | $4.79 | $4.83 | $4.76 | 1,308,800 |
| 10/07/2025 | $4.75 | $4.72 | $4.76 | $4.65 | 3,348,700 |
| 09/07/2025 | $4.88 | $4.85 | $4.91 | $4.85 | 1,296,900 |
| 08/07/2025 | $4.82 | $4.78 | $4.86 | $4.76 | 1,781,200 |
| 07/07/2025 | $5.02 | $4.98 | $5.04 | $4.98 | 1,331,200 |
| 04/07/2025 | $4.99 | $4.97 | $4.99 | $4.97 | 252,400 |
| 03/07/2025 | $4.96 | $4.93 | $4.97 | $4.91 | 512,600 |
| 02/07/2025 | $4.98 | $4.92 | $4.99 | $4.92 | 1,137,600 |
| 30/06/2025 | $4.92 | $4.86 | $4.93 | $4.86 | 1,148,900 |
| 27/06/2025 | $4.83 | $4.83 | $4.85 | $4.80 | 2,267,400 |
| 26/06/2025 | $4.98 | $4.96 | $4.98 | $4.93 | 1,313,200 |
Graphs are not available, please refer to the detailed table