Find a quote
B2GOLD CORP.
6.29 Up 0.20 (3.18 %)
Delayed : 2025/11/26 17:40:00
- Previous close $6.09
- Opening $6.09
- Today High $6.32
- Today Low $6.06
- Price Bid $6.28
- Price Ask $6.28
- 52 Weeks High $8.35
- 52 Weeks Low $3.16
- Size Bid 34
- Size Ask 197
- Volume 5,222,192
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 411,700 |
| 03:59 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 28,800 |
| 03:58 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 15,700 |
| 03:57 PM | $6.29 | Down $0.00 | $6.29 | $6.28 | 33,400 |
| 03:56 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 22,700 |
| 03:55 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 52,200 |
| 03:54 PM | $6.28 | Down $ -0.02 | $6.30 | $6.28 | 102,700 |
| 03:53 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 4,600 |
| 03:52 PM | $6.30 | Down $0.00 | $6.30 | $6.29 | 19,300 |
| 03:51 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 15,800 |
| 03:50 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 64,000 |
| 03:49 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 6,500 |
| 03:48 PM | $6.29 | Up $0.01 | $6.29 | $6.28 | 31,500 |
| 03:47 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 27,100 |
| 03:46 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 2,700 |
| 03:45 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 1,500 |
| 03:44 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 1,300 |
| 03:43 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 52,000 |
| 03:42 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 65,500 |
| 03:41 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 13,100 |
| 03:40 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 3,700 |
| 03:39 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,100 |
| 03:38 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,100 |
| 03:37 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,500 |
| 03:36 PM | $6.29 | Down $0.00 | $6.29 | $6.28 | 2,100 |
| 03:35 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 21,600 |
| 03:34 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 1,700 |
| 03:33 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 3,400 |
| 03:32 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 500 |
| 03:31 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 700 |
| 03:30 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 16,100 |
| 03:29 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:28 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 800 |
| 03:27 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 400 |
| 03:26 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 7,800 |
| 03:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,500 |
| 03:24 PM | $6.29 | Down $0.00 | $6.29 | $6.28 | 1,100 |
| 03:23 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 800 |
| 03:22 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 800 |
| 03:21 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 6,400 |
| 03:20 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,500 |
| 03:19 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 4,400 |
| 03:18 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:17 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 9,800 |
| 03:16 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 1,200 |
| 03:15 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 3,100 |
| 03:14 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:13 PM | $6.29 | Down $0.00 | $6.30 | $6.29 | 82,300 |
| 03:12 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,100 |
| 03:11 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 1,100 |
| 03:10 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,200 |
| 03:09 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,200 |
| 03:08 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 900 |
| 03:07 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 800 |
| 03:06 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 13,700 |
| 03:05 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 1,400 |
| 03:04 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,700 |
| 03:03 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 03:02 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 7,400 |
| 03:01 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 02:58 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 23,300 |
| 02:58 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:58 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:57 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 32,700 |
| 02:56 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 59,000 |
| 02:55 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 9,200 |
| 02:54 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 400 |
| 02:53 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 02:52 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 800 |
| 02:51 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 400 |
| 02:50 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,100 |
| 02:49 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 17,000 |
| 02:48 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 700 |
| 02:47 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 600 |
| 02:45 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 300 |
| 02:45 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 0 |
| 02:44 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 200 |
| 02:43 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 3,300 |
| 02:42 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 200 |
| 02:41 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 300 |
| 02:40 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 1,000 |
| 02:39 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 100 |
| 02:38 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 2,400 |
| 02:37 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 1,600 |
| 02:36 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 3,400 |
| 02:35 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 38,300 |
| 02:34 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 400 |
| 02:33 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,500 |
| 02:32 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 600 |
| 02:31 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 300 |
| 02:30 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 600 |
| 02:29 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 200 |
| 02:28 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 5,200 |
| 02:27 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 200 |
| 02:26 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 1,000 |
| 02:25 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 400 |
| 02:23 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 100 |
| 02:23 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 02:22 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 2,200 |
| 02:21 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 200 |
| 02:20 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 200 |
| 02:19 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 100 |
| 02:18 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 100 |
| 02:17 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 300 |
| 02:16 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 28,200 |
| 02:15 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 15,000 |
| 02:14 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 300 |
| 02:13 PM | $6.26 | Down $ -0.01 | $6.28 | $6.26 | 5,200 |
| 02:12 PM | $6.27 | Down $ -0.01 | $6.29 | $6.27 | 31,200 |
| 02:11 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 2,000 |
| 02:10 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 1,600 |
| 02:09 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 1,700 |
| 02:08 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 7,600 |
| 02:07 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 1,000 |
| 02:06 PM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 28,500 |
| 02:05 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 200 |
| 02:04 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 1,200 |
| 02:03 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 100 |
| 02:02 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 100 |
| 02:01 PM | $6.30 | Up $0.01 | $6.30 | $6.30 | 1,600 |
| 01:59 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 700 |
| 01:59 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 0 |
| 01:58 PM | $6.29 | Up $0.00 | $6.30 | $6.29 | 46,300 |
| 01:57 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 8,800 |
| 01:56 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 14,700 |
| 01:54 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 14,600 |
| 01:54 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 0 |
| 01:53 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 44,900 |
| 01:52 PM | $6.30 | Down $0.00 | $6.30 | $6.30 | 4,300 |
| 01:51 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 4,100 |
| 01:50 PM | $6.30 | Up $0.01 | $6.30 | $6.29 | 4,900 |
| 01:49 PM | $6.29 | Up $0.01 | $6.29 | $6.28 | 6,400 |
| 01:48 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,400 |
| 01:47 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,300 |
| 01:46 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 2,300 |
| 01:45 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,000 |
| 01:44 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 34,000 |
| 01:43 PM | $6.27 | Down $ -0.02 | $6.29 | $6.27 | 44,100 |
| 01:42 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 2,100 |
| 01:41 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,500 |
| 01:40 PM | $6.29 | Up $0.02 | $6.29 | $6.28 | 8,500 |
| 01:39 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 35,800 |
| 01:38 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 75,700 |
| 01:37 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 900 |
| 01:35 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 47,100 |
| 01:35 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 0 |
| 01:34 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 100 |
| 01:33 PM | $6.29 | Up $0.02 | $6.29 | $6.27 | 60,900 |
| 01:32 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 2,300 |
| 01:31 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 9,000 |
| 01:30 PM | $6.28 | Down $0.00 | $6.29 | $6.27 | 49,500 |
| 01:27 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 1,000 |
| 01:27 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 01:27 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 01:25 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 1,800 |
| 01:25 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 01:24 PM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 32,000 |
| 01:23 PM | $6.30 | Up $0.00 | $6.31 | $6.30 | 73,400 |
| 01:22 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 1,100 |
| 01:21 PM | $6.30 | Down $ -0.01 | $6.31 | $6.29 | 53,700 |
| 01:20 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 5,600 |
| 01:19 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 14,100 |
| 01:18 PM | $6.31 | Down $ -0.01 | $6.32 | $6.31 | 22,600 |
| 01:16 PM | $6.32 | Down $0.00 | $6.32 | $6.32 | 3,500 |
| 01:16 PM | $6.32 | Up $0.00 | $6.32 | $6.32 | 0 |
| 01:15 PM | $6.32 | Up $0.01 | $6.32 | $6.31 | 22,400 |
| 01:13 PM | $6.31 | Up $0.01 | $6.31 | $6.31 | 1,000 |
| 01:13 PM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 01:12 PM | $6.30 | Up $0.00 | $6.31 | $6.30 | 1,300 |
| 01:11 PM | $6.30 | Up $0.00 | $6.31 | $6.30 | 58,000 |
| 01:09 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 38,600 |
| 01:09 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 0 |
| 01:08 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 3,500 |
| 01:07 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 6,900 |
| 01:06 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 1,100 |
| 01:05 PM | $6.30 | Up $0.00 | $6.30 | $6.30 | 3,700 |
| 01:04 PM | $6.30 | Up $0.00 | $6.30 | $6.29 | 4,300 |
| 01:03 PM | $6.30 | Up $0.01 | $6.30 | $6.29 | 15,200 |
| 01:02 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,200 |
| 01:01 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 1,400 |
| 12:59 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,000 |
| 12:59 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:58 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 300 |
| 12:57 PM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 7,100 |
| 12:56 PM | $6.30 | Up $0.02 | $6.30 | $6.29 | 12,200 |
| 12:55 PM | $6.28 | Down $0.00 | $6.29 | $6.28 | 1,000 |
| 12:54 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 800 |
| 12:53 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 600 |
| 12:52 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 2,200 |
| 12:51 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 5,100 |
| 12:50 PM | $6.28 | Down $ -0.01 | $6.28 | $6.28 | 300 |
| 12:49 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 200 |
| 12:48 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 1,700 |
| 12:47 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 800 |
| 12:46 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 900 |
| 12:44 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 12:44 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:43 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 400 |
| 12:42 PM | $6.29 | Up $0.01 | $6.29 | $6.29 | 800 |
| 12:41 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 600 |
| 12:40 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 14,000 |
| 12:39 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,800 |
| 12:38 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 1,300 |
| 12:37 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 3,300 |
| 12:36 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 10,100 |
| 12:35 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 3,800 |
| 12:34 PM | $6.28 | Up $0.00 | $6.28 | $6.27 | 7,600 |
| 12:33 PM | $6.28 | Down $ -0.01 | $6.29 | $6.28 | 18,600 |
| 12:32 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 12,100 |
| 12:30 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 100 |
| 12:30 PM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 12:29 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 200 |
| 12:28 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 7,800 |
| 12:27 PM | $6.29 | Down $0.00 | $6.29 | $6.29 | 700 |
| 12:26 PM | $6.29 | Up $0.01 | $6.29 | $6.28 | 2,900 |
| 12:25 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 9,600 |
| 12:24 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 60,900 |
| 12:22 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 29,200 |
| 12:22 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 12:21 PM | $6.29 | Up $0.00 | $6.29 | $6.28 | 5,000 |
| 12:20 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 2,300 |
| 12:18 PM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 4,600 |
| 12:18 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 0 |
| 12:17 PM | $6.28 | Up $0.00 | $6.28 | $6.28 | 5,700 |
| 12:16 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 7,900 |
| 12:15 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 5,500 |
| 12:14 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 24,300 |
| 12:13 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 200 |
| 12:12 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 300 |
| 12:11 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 600 |
| 12:10 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 700 |
| 12:09 PM | $6.27 | Up $0.00 | $6.28 | $6.27 | 13,200 |
| 12:08 PM | $6.27 | Up $0.00 | $6.27 | $6.27 | 3,300 |
| 12:07 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 100 |
| 12:06 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 400 |
| 12:05 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 200 |
| 12:04 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 1,100 |
| 12:03 PM | $6.28 | Up $0.01 | $6.28 | $6.27 | 5,200 |
| 12:02 PM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 300 |
| 12:01 PM | $6.28 | Down $0.00 | $6.28 | $6.28 | 100 |
| 12:00 PM | $6.28 | Up $0.01 | $6.28 | $6.28 | 1,100 |
| 11:59 AM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 1,200 |
| 11:58 AM | $6.28 | Up $0.01 | $6.28 | $6.28 | 700 |
| 11:57 AM | $6.27 | Up $0.01 | $6.27 | $6.27 | 11,300 |
| 11:56 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 23,600 |
| 11:55 AM | $6.26 | Up $0.01 | $6.26 | $6.26 | 7,000 |
| 11:54 AM | $6.25 | Up $0.01 | $6.25 | $6.24 | 111,300 |
| 11:53 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 70,300 |
| 11:52 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 30,300 |
| 11:51 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 110,100 |
| 11:50 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 69,800 |
| 11:49 AM | $6.24 | Down $0.00 | $6.25 | $6.24 | 33,000 |
| 11:48 AM | $6.25 | Down $0.00 | $6.25 | $6.25 | 24,700 |
| 11:47 AM | $6.25 | Up $0.01 | $6.25 | $6.25 | 26,800 |
| 11:46 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 2,100 |
| 11:45 AM | $6.24 | Down $ -0.01 | $6.24 | $6.24 | 700 |
| 11:44 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 500 |
| 11:43 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 100 |
| 11:42 AM | $6.25 | Down $0.00 | $6.25 | $6.24 | 800 |
| 11:41 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 200 |
| 11:40 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 9,600 |
| 11:39 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 5,900 |
| 11:38 AM | $6.24 | Up $0.00 | $6.24 | $6.22 | 32,800 |
| 11:37 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 2,900 |
| 11:35 AM | $6.23 | Up $0.01 | $6.23 | $6.22 | 106,600 |
| 11:35 AM | $6.23 | Up $0.00 | $6.23 | $6.22 | 0 |
| 11:34 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 200 |
| 11:33 AM | $6.22 | Down $0.00 | $6.22 | $6.22 | 800 |
| 11:32 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 100 |
| 11:31 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 100 |
| 11:30 AM | $6.22 | Up $0.01 | $6.22 | $6.21 | 13,900 |
| 11:28 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 300 |
| 11:28 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:26 AM | $6.21 | Down $0.00 | $6.21 | $6.21 | 1,200 |
| 11:26 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:25 AM | $6.21 | Up $0.01 | $6.21 | $6.21 | 6,600 |
| 11:24 AM | $6.20 | Down $ -0.02 | $6.23 | $6.20 | 24,300 |
| 11:23 AM | $6.23 | Up $0.01 | $6.23 | $6.22 | 18,700 |
| 11:22 AM | $6.21 | Down $0.00 | $6.22 | $6.21 | 300 |
| 11:21 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 300 |
| 11:18 AM | $6.22 | Up $0.01 | $6.22 | $6.21 | 6,200 |
| 11:18 AM | $6.22 | Up $0.00 | $6.22 | $6.21 | 0 |
| 11:18 AM | $6.22 | Up $0.00 | $6.22 | $6.21 | 0 |
| 11:17 AM | $6.21 | Down $0.00 | $6.21 | $6.21 | 100 |
| 11:16 AM | $6.21 | Up $0.01 | $6.21 | $6.20 | 3,800 |
| 11:15 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 100 |
| 11:14 AM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 200 |
| 11:13 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 700 |
| 11:11 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 100 |
| 11:11 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 11:10 AM | $6.19 | Down $ -0.02 | $6.21 | $6.18 | 26,800 |
| 11:09 AM | $6.22 | Up $0.01 | $6.22 | $6.20 | 4,700 |
| 11:07 AM | $6.21 | Down $0.00 | $6.21 | $6.21 | 100 |
| 11:07 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:05 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 1,400 |
| 11:05 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:04 AM | $6.21 | Up $0.01 | $6.21 | $6.21 | 4,700 |
| 11:03 AM | $6.20 | Down $ -0.04 | $6.24 | $6.20 | 78,600 |
| 11:02 AM | $6.25 | Down $0.00 | $6.25 | $6.25 | 14,200 |
| 11:01 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 900 |
| 11:00 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 4,000 |
| 10:59 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 300 |
| 10:58 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 2,000 |
| 10:57 AM | $6.25 | Up $0.01 | $6.25 | $6.24 | 13,300 |
| 10:56 AM | $6.24 | Down $0.00 | $6.24 | $6.24 | 100 |
| 10:54 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,000 |
| 10:54 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 0 |
| 10:53 AM | $6.24 | Up $0.02 | $6.24 | $6.23 | 5,600 |
| 10:52 AM | $6.22 | Down $ -0.01 | $6.23 | $6.22 | 6,700 |
| 10:51 AM | $6.23 | Down $0.00 | $6.24 | $6.23 | 7,000 |
| 10:50 AM | $6.24 | Down $0.00 | $6.24 | $6.24 | 100 |
| 10:49 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 100 |
| 10:48 AM | $6.24 | Down $0.00 | $6.24 | $6.23 | 10,900 |
| 10:47 AM | $6.25 | Up $0.00 | $6.25 | $6.25 | 26,100 |
| 10:46 AM | $6.24 | Down $ -0.01 | $6.25 | $6.24 | 1,000 |
| 10:45 AM | $6.25 | Up $0.01 | $6.25 | $6.24 | 2,400 |
| 10:44 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 32,700 |
| 10:43 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 4,900 |
| 10:42 AM | $6.24 | Up $0.00 | $6.24 | $6.23 | 8,200 |
| 10:41 AM | $6.24 | Down $0.00 | $6.24 | $6.24 | 400 |
| 10:40 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 600 |
| 10:39 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 800 |
| 10:38 AM | $6.24 | Up $0.00 | $6.24 | $6.23 | 8,600 |
| 10:37 AM | $6.23 | Up $0.01 | $6.23 | $6.22 | 13,400 |
| 10:36 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 100 |
| 10:35 AM | $6.22 | Up $0.00 | $6.23 | $6.22 | 4,500 |
| 10:33 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 1,300 |
| 10:33 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 0 |
| 10:32 AM | $6.22 | Up $0.01 | $6.22 | $6.21 | 2,200 |
| 10:31 AM | $6.21 | Up $0.00 | $6.22 | $6.21 | 10,300 |
| 10:30 AM | $6.21 | Up $0.00 | $6.22 | $6.21 | 2,000 |
| 10:29 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 800 |
| 10:28 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 200 |
| 10:27 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 14,800 |
| 10:26 AM | $6.21 | Down $0.00 | $6.21 | $6.21 | 2,000 |
| 10:25 AM | $6.21 | Up $0.01 | $6.21 | $6.20 | 24,000 |
| 10:24 AM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 17,400 |
| 10:23 AM | $6.21 | Up $0.00 | $6.21 | $6.20 | 1,000 |
| 10:22 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 1,100 |
| 10:21 AM | $6.21 | Up $0.00 | $6.21 | $6.20 | 4,200 |
| 10:20 AM | $6.20 | Down $ -0.01 | $6.23 | $6.20 | 23,700 |
| 10:19 AM | $6.21 | Up $0.01 | $6.21 | $6.19 | 186,200 |
| 10:18 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 100 |
| 10:17 AM | $6.19 | Up $0.04 | $6.19 | $6.16 | 107,900 |
| 10:16 AM | $6.15 | Down $0.00 | $6.15 | $6.14 | 23,600 |
| 10:15 AM | $6.16 | Down $0.00 | $6.16 | $6.16 | 11,900 |
| 10:14 AM | $6.16 | Up $0.00 | $6.16 | $6.15 | 700 |
| 10:13 AM | $6.16 | Up $0.02 | $6.16 | $6.15 | 23,100 |
| 10:12 AM | $6.14 | Down $0.00 | $6.15 | $6.14 | 600 |
| 10:11 AM | $6.15 | Down $ -0.01 | $6.15 | $6.14 | 300 |
| 10:10 AM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 8,800 |
| 10:09 AM | $6.16 | Up $0.00 | $6.17 | $6.16 | 17,400 |
| 10:08 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 3,200 |
| 10:07 AM | $6.16 | Up $0.01 | $6.16 | $6.15 | 3,800 |
| 10:06 AM | $6.15 | Up $0.00 | $6.16 | $6.15 | 18,400 |
| 10:05 AM | $6.15 | Up $0.01 | $6.15 | $6.15 | 200 |
| 10:04 AM | $6.14 | Up $0.00 | $6.14 | $6.13 | 79,800 |
| 10:03 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 81,500 |
| 10:02 AM | $6.14 | Up $0.02 | $6.14 | $6.12 | 15,400 |
| 10:01 AM | $6.12 | Up $0.01 | $6.13 | $6.11 | 5,600 |
| 10:00 AM | $6.11 | Down $ -0.01 | $6.12 | $6.11 | 44,200 |
| 09:59 AM | $6.12 | Down $ -0.01 | $6.14 | $6.12 | 5,500 |
| 09:58 AM | $6.13 | Down $ -0.01 | $6.13 | $6.13 | 9,100 |
| 09:57 AM | $6.14 | Down $ -0.01 | $6.14 | $6.14 | 10,100 |
| 09:56 AM | $6.15 | Down $0.00 | $6.15 | $6.15 | 12,800 |
| 09:55 AM | $6.16 | Up $0.00 | $6.16 | $6.14 | 5,100 |
| 09:54 AM | $6.15 | Up $0.02 | $6.15 | $6.14 | 14,400 |
| 09:53 AM | $6.13 | Down $ -0.01 | $6.15 | $6.13 | 16,800 |
| 09:52 AM | $6.15 | Up $0.00 | $6.15 | $6.13 | 5,500 |
| 09:51 AM | $6.14 | Down $0.00 | $6.15 | $6.14 | 400 |
| 09:50 AM | $6.15 | Down $ -0.02 | $6.16 | $6.15 | 13,900 |
| 09:49 AM | $6.16 | Up $0.00 | $6.17 | $6.16 | 20,700 |
| 09:48 AM | $6.16 | Up $0.01 | $6.16 | $6.16 | 300 |
| 09:47 AM | $6.15 | Up $0.00 | $6.16 | $6.15 | 1,100 |
| 09:46 AM | $6.15 | Up $0.02 | $6.15 | $6.13 | 32,100 |
| 09:45 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 9,000 |
| 09:44 AM | $6.13 | Up $0.00 | $6.14 | $6.13 | 14,000 |
| 09:43 AM | $6.13 | Up $0.01 | $6.13 | $6.12 | 10,000 |
| 09:42 AM | $6.12 | Up $0.00 | $6.13 | $6.12 | 1,200 |
| 09:41 AM | $6.12 | Down $ -0.01 | $6.13 | $6.12 | 2,600 |
| 09:40 AM | $6.13 | Up $0.01 | $6.14 | $6.12 | 12,800 |
| 09:39 AM | $6.12 | Up $0.02 | $6.12 | $6.10 | 5,800 |
| 09:38 AM | $6.10 | Down $ -0.03 | $6.13 | $6.10 | 64,700 |
| 09:37 AM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 23,400 |
| 09:36 AM | $6.14 | Up $0.01 | $6.14 | $6.14 | 13,900 |
| 09:35 AM | $6.13 | Up $0.02 | $6.13 | $6.11 | 27,100 |
| 09:34 AM | $6.11 | Up $0.02 | $6.11 | $6.10 | 17,200 |
| 09:33 AM | $6.10 | Up $0.00 | $6.10 | $6.09 | 14,400 |
| 09:32 AM | $6.09 | Up $0.01 | $6.09 | $6.06 | 44,500 |
| 09:31 AM | $6.08 | Up $0.00 | $6.08 | $6.06 | 34,100 |
| 09:30 AM | $6.07 | Down $ -0.02 | $6.11 | $6.06 | 261,900 |
| Previous close | $6.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $6.29 | $6.28 | $6.32 | $6.26 | 2,723,400 |
| 25/11/2025 | $6.09 | $6.11 | $6.16 | $6.01 | 5,164,900 |
| 24/11/2025 | $5.87 | $5.75 | $5.88 | $5.73 | 5,482,000 |
| 21/11/2025 | $5.40 | $5.41 | $5.41 | $5.33 | 3,516,200 |
| 20/11/2025 | $5.36 | $5.39 | $5.42 | $5.34 | 4,350,700 |
| 19/11/2025 | $5.58 | $5.60 | $5.65 | $5.55 | 2,448,600 |
| 18/11/2025 | $5.56 | $5.56 | $5.62 | $5.54 | 2,853,700 |
| 17/11/2025 | $5.64 | $5.64 | $5.64 | $5.52 | 7,992,500 |
| 14/11/2025 | $5.78 | $5.82 | $5.85 | $5.76 | 3,195,000 |
| 13/11/2025 | $5.77 | $5.79 | $5.83 | $5.70 | 5,741,600 |
| 12/11/2025 | $5.84 | $5.89 | $5.92 | $5.83 | 3,425,600 |
| 11/11/2025 | $5.76 | $5.70 | $5.77 | $5.70 | 2,929,800 |
| 10/11/2025 | $5.74 | $5.83 | $5.87 | $5.73 | 5,060,100 |
| 06/11/2025 | $5.36 | $5.40 | $5.44 | $5.33 | 3,889,000 |
| 05/11/2025 | $5.70 | $5.71 | $5.74 | $5.66 | 6,169,100 |
| 04/11/2025 | $5.61 | $5.82 | $5.82 | $5.60 | 10,201,800 |
| 03/11/2025 | $5.97 | $6.02 | $6.09 | $5.95 | 7,887,800 |
| 31/10/2025 | $6.14 | $6.17 | $6.19 | $5.95 | 5,446,400 |
| 30/10/2025 | $6.82 | $6.85 | $6.86 | $6.78 | 2,121,700 |
| 29/10/2025 | $6.66 | $6.72 | $6.79 | $6.61 | 3,188,500 |
| 28/10/2025 | $6.83 | $6.90 | $6.93 | $6.81 | 3,311,700 |
| 27/10/2025 | $6.95 | $6.97 | $6.99 | $6.90 | 2,222,300 |
| 24/10/2025 | $7.28 | $7.30 | $7.33 | $7.21 | 1,610,700 |
| 23/10/2025 | $7.30 | $7.30 | $7.36 | $7.28 | 2,421,400 |
| 22/10/2025 | $7.25 | $7.20 | $7.34 | $7.17 | 1,895,200 |
| 21/10/2025 | $7.25 | $7.19 | $7.29 | $7.17 | 2,595,000 |
| 20/10/2025 | $7.97 | $7.91 | $8.05 | $7.87 | 2,954,100 |
| 17/10/2025 | $7.78 | $7.70 | $7.84 | $7.67 | 4,503,700 |
| 16/10/2025 | $8.32 | $8.24 | $8.35 | $8.18 | 3,870,900 |
| 15/10/2025 | $7.94 | $7.93 | $7.98 | $7.83 | 5,357,300 |
Graphs are not available, please refer to the detailed table