Find a quote
B2GOLD CORP.
7.18 Up 0.37 (5.15 %)
Delayed : 2026/01/23 04:11:25
- Previous close $6.81
- Opening $6.85
- Today High $7.35
- Today Low $6.82
- Price Bid $7.15
- Price Ask $7.15
- 52 Weeks High $8.35
- 52 Weeks Low $3.16
- Size Bid 6
- Size Ask 15
- Volume 8,217,136
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.18 | Up $0.01 | $7.18 | $7.18 | 626,700 |
| 03:59 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 41,900 |
| 03:58 PM | $7.17 | Up $0.00 | $7.18 | $7.17 | 25,000 |
| 03:57 PM | $7.17 | Down $ -0.01 | $7.19 | $7.17 | 43,900 |
| 03:56 PM | $7.18 | Down $0.00 | $7.19 | $7.18 | 9,900 |
| 03:55 PM | $7.19 | Up $0.00 | $7.19 | $7.18 | 35,400 |
| 03:54 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 5,700 |
| 03:53 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 34,800 |
| 03:52 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 4,500 |
| 03:51 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 4,500 |
| 03:50 PM | $7.17 | Down $ -0.01 | $7.19 | $7.17 | 18,500 |
| 03:49 PM | $7.19 | Down $ -0.01 | $7.19 | $7.18 | 42,000 |
| 03:48 PM | $7.19 | Up $0.01 | $7.19 | $7.19 | 1,800 |
| 03:47 PM | $7.19 | Down $ -0.01 | $7.19 | $7.19 | 100 |
| 03:46 PM | $7.19 | Up $0.01 | $7.19 | $7.18 | 9,100 |
| 03:45 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 22,000 |
| 03:44 PM | $7.18 | Up $0.00 | $7.18 | $7.17 | 3,000 |
| 03:43 PM | $7.18 | Down $0.00 | $7.18 | $7.18 | 1,500 |
| 03:42 PM | $7.18 | Up $0.01 | $7.18 | $7.18 | 600 |
| 03:41 PM | $7.17 | Up $0.00 | $7.17 | $7.17 | 100 |
| 03:40 PM | $7.17 | Up $0.00 | $7.17 | $7.16 | 15,700 |
| 03:39 PM | $7.17 | Down $0.00 | $7.17 | $7.17 | 7,800 |
| 03:38 PM | $7.17 | Down $ -0.01 | $7.18 | $7.17 | 22,200 |
| 03:37 PM | $7.18 | Down $0.00 | $7.19 | $7.18 | 900 |
| 03:36 PM | $7.19 | Down $ -0.01 | $7.19 | $7.19 | 7,300 |
| 03:35 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 300 |
| 03:34 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 4,400 |
| 03:33 PM | $7.19 | Down $ -0.02 | $7.21 | $7.19 | 16,300 |
| 03:32 PM | $7.21 | Up $0.02 | $7.21 | $7.20 | 27,000 |
| 03:31 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 7,300 |
| 03:30 PM | $7.21 | Down $0.00 | $7.21 | $7.21 | 2,800 |
| 03:29 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 10,400 |
| 03:28 PM | $7.21 | Up $0.00 | $7.22 | $7.21 | 3,400 |
| 03:27 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 19,300 |
| 03:26 PM | $7.21 | Up $0.00 | $7.21 | $7.21 | 700 |
| 03:25 PM | $7.20 | Down $ -0.01 | $7.21 | $7.20 | 1,300 |
| 03:24 PM | $7.21 | Up $0.01 | $7.21 | $7.20 | 1,100 |
| 03:23 PM | $7.20 | Down $0.00 | $7.21 | $7.20 | 10,500 |
| 03:22 PM | $7.21 | Up $0.00 | $7.21 | $7.20 | 1,000 |
| 03:21 PM | $7.21 | Up $0.01 | $7.21 | $7.20 | 5,500 |
| 03:20 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 5,600 |
| 03:19 PM | $7.20 | Up $0.00 | $7.21 | $7.20 | 5,200 |
| 03:18 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 32,200 |
| 03:17 PM | $7.20 | Up $0.00 | $7.21 | $7.20 | 19,000 |
| 03:16 PM | $7.20 | Up $0.00 | $7.21 | $7.20 | 900 |
| 03:15 PM | $7.20 | Up $0.01 | $7.21 | $7.19 | 53,800 |
| 03:14 PM | $7.19 | Up $0.01 | $7.19 | $7.19 | 1,000 |
| 03:13 PM | $7.19 | Down $ -0.01 | $7.19 | $7.18 | 700 |
| 03:12 PM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 29,200 |
| 03:11 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 2,900 |
| 03:10 PM | $7.20 | Up $0.00 | $7.20 | $7.20 | 3,600 |
| 03:09 PM | $7.20 | Down $0.00 | $7.20 | $7.20 | 600 |
| 03:08 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 700 |
| 03:07 PM | $7.20 | Up $0.00 | $7.20 | $7.19 | 22,500 |
| 03:06 PM | $7.19 | Up $0.00 | $7.19 | $7.18 | 5,800 |
| 03:05 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 1,100 |
| 03:04 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 7,400 |
| 03:03 PM | $7.19 | Up $0.01 | $7.19 | $7.18 | 10,200 |
| 03:02 PM | $7.18 | Up $0.01 | $7.19 | $7.17 | 9,400 |
| 03:01 PM | $7.17 | Up $0.00 | $7.17 | $7.16 | 10,800 |
| 03:00 PM | $7.17 | Down $ -0.01 | $7.18 | $7.16 | 6,000 |
| 02:59 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 700 |
| 02:58 PM | $7.18 | Up $0.01 | $7.18 | $7.18 | 1,100 |
| 02:57 PM | $7.17 | Up $0.00 | $7.17 | $7.16 | 14,700 |
| 02:56 PM | $7.17 | Down $ -0.03 | $7.18 | $7.16 | 41,600 |
| 02:55 PM | $7.19 | Up $0.00 | $7.19 | $7.19 | 9,000 |
| 02:54 PM | $7.19 | Down $ -0.02 | $7.20 | $7.18 | 9,000 |
| 02:53 PM | $7.21 | Up $0.02 | $7.21 | $7.20 | 23,400 |
| 02:52 PM | $7.19 | Up $0.01 | $7.19 | $7.19 | 4,200 |
| 02:51 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 200 |
| 02:50 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 8,600 |
| 02:49 PM | $7.18 | Up $0.00 | $7.18 | $7.18 | 3,600 |
| 02:48 PM | $7.18 | Down $0.00 | $7.18 | $7.18 | 600 |
| 02:47 PM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 3,800 |
| 02:46 PM | $7.19 | Up $0.00 | $7.20 | $7.18 | 85,300 |
| 02:45 PM | $7.19 | Down $ -0.02 | $7.21 | $7.19 | 59,000 |
| 02:44 PM | $7.21 | Up $0.01 | $7.21 | $7.20 | 6,300 |
| 02:43 PM | $7.20 | Down $0.00 | $7.21 | $7.20 | 20,000 |
| 02:42 PM | $7.21 | Down $0.00 | $7.21 | $7.20 | 4,800 |
| 02:41 PM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 3,500 |
| 02:40 PM | $7.22 | Up $0.01 | $7.22 | $7.22 | 100 |
| 02:39 PM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 3,500 |
| 02:38 PM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 12,300 |
| 02:37 PM | $7.23 | Up $0.01 | $7.24 | $7.22 | 40,800 |
| 02:36 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 3,600 |
| 02:35 PM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 5,300 |
| 02:34 PM | $7.23 | Up $0.01 | $7.23 | $7.22 | 12,300 |
| 02:33 PM | $7.22 | Up $0.00 | $7.23 | $7.22 | 5,900 |
| 02:32 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 9,900 |
| 02:31 PM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 5,900 |
| 02:30 PM | $7.23 | Down $0.00 | $7.24 | $7.23 | 600 |
| 02:29 PM | $7.24 | Up $0.02 | $7.24 | $7.22 | 6,900 |
| 02:28 PM | $7.22 | Up $0.00 | $7.22 | $7.22 | 9,200 |
| 02:27 PM | $7.22 | Down $ -0.02 | $7.23 | $7.22 | 27,200 |
| 02:26 PM | $7.24 | Down $0.00 | $7.24 | $7.24 | 1,300 |
| 02:25 PM | $7.25 | Down $0.00 | $7.25 | $7.24 | 11,100 |
| 02:24 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 1,400 |
| 02:23 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 4,500 |
| 02:22 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 9,100 |
| 02:21 PM | $7.25 | Up $0.00 | $7.25 | $7.24 | 21,100 |
| 02:20 PM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 7,000 |
| 02:19 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 4,300 |
| 02:18 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 1,100 |
| 02:17 PM | $7.25 | Up $0.00 | $7.26 | $7.25 | 1,100 |
| 02:16 PM | $7.25 | Down $ -0.01 | $7.25 | $7.25 | 2,000 |
| 02:15 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 8,100 |
| 02:14 PM | $7.26 | Up $0.00 | $7.26 | $7.26 | 3,400 |
| 02:13 PM | $7.26 | Down $ -0.01 | $7.26 | $7.26 | 300 |
| 02:10 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 15,300 |
| 02:10 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 02:10 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 02:09 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 5,000 |
| 02:08 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 1,000 |
| 02:07 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 2,400 |
| 02:06 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
| 02:05 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 1,200 |
| 02:04 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 200 |
| 02:03 PM | $7.27 | Up $0.00 | $7.28 | $7.27 | 11,100 |
| 02:02 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 800 |
| 02:01 PM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 1,300 |
| 02:00 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 21,200 |
| 01:59 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 7,300 |
| 01:58 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,500 |
| 01:57 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 100 |
| 01:56 PM | $7.28 | Down $0.00 | $7.29 | $7.28 | 14,300 |
| 01:55 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 5,000 |
| 01:54 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 300 |
| 01:53 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 1,900 |
| 01:52 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 300 |
| 01:51 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 2,100 |
| 01:49 PM | $7.29 | Up $0.02 | $7.29 | $7.28 | 5,000 |
| 01:49 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 0 |
| 01:48 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 5,300 |
| 01:47 PM | $7.27 | Down $0.00 | $7.27 | $7.26 | 200 |
| 01:46 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 130,300 |
| 01:45 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 33,600 |
| 01:44 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 3,600 |
| 01:43 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 5,100 |
| 01:42 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 300 |
| 01:41 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 6,500 |
| 01:40 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 27,000 |
| 01:39 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 34,600 |
| 01:38 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,000 |
| 01:37 PM | $7.28 | Up $0.01 | $7.29 | $7.28 | 12,900 |
| 01:36 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 100 |
| 01:35 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 14,900 |
| 01:34 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 18,100 |
| 01:33 PM | $7.27 | Up $0.01 | $7.27 | $7.26 | 9,500 |
| 01:32 PM | $7.26 | Down $0.00 | $7.26 | $7.25 | 300 |
| 01:31 PM | $7.26 | Up $0.01 | $7.26 | $7.25 | 28,300 |
| 01:30 PM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 8,100 |
| 01:29 PM | $7.26 | Down $ -0.01 | $7.26 | $7.26 | 2,400 |
| 01:27 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
| 01:27 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 01:26 PM | $7.27 | Up $0.02 | $7.27 | $7.26 | 10,400 |
| 01:25 PM | $7.25 | Up $0.00 | $7.25 | $7.25 | 8,800 |
| 01:24 PM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 29,900 |
| 01:23 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 1,200 |
| 01:22 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 6,900 |
| 01:19 PM | $7.28 | Down $0.00 | $7.28 | $7.27 | 400 |
| 01:19 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
| 01:19 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
| 01:18 PM | $7.28 | Up $0.00 | $7.29 | $7.28 | 9,300 |
| 01:17 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 2,400 |
| 01:15 PM | $7.27 | Up $0.01 | $7.27 | $7.27 | 11,400 |
| 01:15 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 01:14 PM | $7.26 | Down $ -0.02 | $7.27 | $7.26 | 3,500 |
| 01:13 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 1,900 |
| 01:12 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 8,200 |
| 01:11 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 400 |
| 01:10 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 3,000 |
| 01:09 PM | $7.27 | Down $ -0.02 | $7.28 | $7.27 | 2,500 |
| 01:08 PM | $7.29 | Up $0.02 | $7.29 | $7.28 | 9,400 |
| 01:07 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
| 01:06 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 3,800 |
| 01:05 PM | $7.28 | Down $ -0.01 | $7.30 | $7.28 | 7,600 |
| 01:03 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 7,100 |
| 01:03 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 01:02 PM | $7.29 | Down $0.00 | $7.29 | $7.28 | 500 |
| 01:01 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 10,400 |
| 01:00 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 18,800 |
| 12:59 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 700 |
| 12:58 PM | $7.28 | Down $ -0.03 | $7.32 | $7.28 | 41,600 |
| 12:57 PM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 1,200 |
| 12:56 PM | $7.32 | Up $0.00 | $7.32 | $7.31 | 10,700 |
| 12:55 PM | $7.32 | Up $0.01 | $7.32 | $7.31 | 20,400 |
| 12:54 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 2,400 |
| 12:53 PM | $7.31 | Down $0.00 | $7.31 | $7.31 | 700 |
| 12:52 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 100 |
| 12:51 PM | $7.30 | Down $0.00 | $7.31 | $7.30 | 7,000 |
| 12:50 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 9,500 |
| 12:49 PM | $7.30 | Down $0.00 | $7.30 | $7.30 | 1,300 |
| 12:48 PM | $7.31 | Down $0.00 | $7.31 | $7.31 | 4,100 |
| 12:47 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 3,500 |
| 12:46 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 12,000 |
| 12:45 PM | $7.30 | Down $ -0.02 | $7.31 | $7.30 | 5,900 |
| 12:44 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 600 |
| 12:43 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 18,000 |
| 12:42 PM | $7.31 | Down $0.00 | $7.31 | $7.31 | 500 |
| 12:41 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
| 12:40 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 4,400 |
| 12:39 PM | $7.30 | Down $ -0.01 | $7.31 | $7.30 | 2,500 |
| 12:38 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 800 |
| 12:37 PM | $7.30 | Down $0.00 | $7.31 | $7.30 | 300 |
| 12:36 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 15,200 |
| 12:34 PM | $7.30 | Up $0.01 | $7.31 | $7.30 | 13,900 |
| 12:34 PM | $7.30 | Up $0.00 | $7.31 | $7.30 | 0 |
| 12:33 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 9,400 |
| 12:32 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 600 |
| 12:31 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 1,600 |
| 12:30 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 6,700 |
| 12:29 PM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 7,600 |
| 12:28 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 10,500 |
| 12:27 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,400 |
| 12:26 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 2,300 |
| 12:24 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 3,600 |
| 12:24 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 12:23 PM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 5,900 |
| 12:22 PM | $7.29 | Up $0.02 | $7.29 | $7.27 | 16,400 |
| 12:21 PM | $7.27 | Down $ -0.03 | $7.30 | $7.27 | 62,800 |
| 12:20 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 5,200 |
| 12:19 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 100 |
| 12:18 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 10,800 |
| 12:17 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 15,000 |
| 12:16 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 8,200 |
| 12:15 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 700 |
| 12:14 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 600 |
| 12:13 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 200 |
| 12:12 PM | $7.27 | Down $ -0.02 | $7.28 | $7.27 | 5,300 |
| 12:11 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 28,000 |
| 12:09 PM | $7.28 | Up $0.02 | $7.28 | $7.27 | 14,200 |
| 12:09 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
| 12:08 PM | $7.26 | Down $ -0.02 | $7.28 | $7.26 | 37,200 |
| 12:07 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 16,400 |
| 12:06 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 6,800 |
| 12:05 PM | $7.29 | Up $0.01 | $7.30 | $7.28 | 28,000 |
| 12:04 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 2,600 |
| 12:03 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 2,700 |
| 12:02 PM | $7.28 | Up $0.01 | $7.28 | $7.27 | 8,100 |
| 12:01 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 2,400 |
| 12:00 PM | $7.27 | Down $ -0.01 | $7.28 | $7.27 | 5,600 |
| 11:59 AM | $7.28 | Up $0.01 | $7.28 | $7.28 | 9,900 |
| 11:58 AM | $7.27 | Down $ -0.02 | $7.29 | $7.27 | 14,300 |
| 11:57 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
| 11:56 AM | $7.29 | Down $ -0.02 | $7.32 | $7.29 | 14,000 |
| 11:55 AM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 8,300 |
| 11:54 AM | $7.33 | Down $0.00 | $7.33 | $7.32 | 1,400 |
| 11:53 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 24,300 |
| 11:52 AM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 2,000 |
| 11:51 AM | $7.32 | Up $0.00 | $7.33 | $7.32 | 27,600 |
| 11:50 AM | $7.32 | Up $0.01 | $7.32 | $7.32 | 300 |
| 11:49 AM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 4,300 |
| 11:48 AM | $7.32 | Up $0.01 | $7.32 | $7.31 | 3,900 |
| 11:47 AM | $7.31 | Up $0.00 | $7.32 | $7.31 | 7,600 |
| 11:46 AM | $7.31 | Up $0.01 | $7.31 | $7.30 | 12,900 |
| 11:45 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 200 |
| 11:44 AM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 3,100 |
| 11:43 AM | $7.30 | Down $ -0.03 | $7.32 | $7.30 | 11,300 |
| 11:42 AM | $7.33 | Up $0.00 | $7.34 | $7.33 | 7,800 |
| 11:41 AM | $7.33 | Up $0.00 | $7.33 | $7.33 | 200 |
| 11:40 AM | $7.33 | Down $0.00 | $7.34 | $7.33 | 35,600 |
| 11:39 AM | $7.34 | Down $0.00 | $7.34 | $7.34 | 400 |
| 11:38 AM | $7.34 | Up $0.01 | $7.35 | $7.33 | 26,300 |
| 11:37 AM | $7.33 | Up $0.01 | $7.34 | $7.32 | 5,500 |
| 11:36 AM | $7.32 | Down $0.00 | $7.33 | $7.32 | 12,100 |
| 11:35 AM | $7.33 | Down $ -0.01 | $7.33 | $7.32 | 30,700 |
| 11:34 AM | $7.34 | Up $0.04 | $7.34 | $7.31 | 20,900 |
| 11:33 AM | $7.30 | Up $0.00 | $7.31 | $7.30 | 800 |
| 11:32 AM | $7.30 | Down $0.00 | $7.31 | $7.30 | 24,400 |
| 11:31 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 5,900 |
| 11:30 AM | $7.31 | Down $0.00 | $7.31 | $7.30 | 7,800 |
| 11:29 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 15,800 |
| 11:28 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
| 11:27 AM | $7.31 | Down $0.00 | $7.32 | $7.31 | 3,700 |
| 11:26 AM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 17,000 |
| 11:25 AM | $7.33 | Down $0.00 | $7.34 | $7.33 | 7,900 |
| 11:24 AM | $7.34 | Up $0.00 | $7.34 | $7.33 | 15,800 |
| 11:23 AM | $7.33 | Down $ -0.01 | $7.34 | $7.33 | 5,900 |
| 11:22 AM | $7.34 | Up $0.02 | $7.34 | $7.32 | 17,800 |
| 11:21 AM | $7.32 | Up $0.01 | $7.33 | $7.32 | 14,800 |
| 11:20 AM | $7.31 | Up $0.01 | $7.32 | $7.30 | 33,100 |
| 11:19 AM | $7.30 | Up $0.00 | $7.31 | $7.30 | 12,300 |
| 11:18 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 3,900 |
| 11:17 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 17,800 |
| 11:16 AM | $7.29 | Down $ -0.01 | $7.29 | $7.27 | 15,100 |
| 11:15 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 1,900 |
| 11:14 AM | $7.30 | Up $0.01 | $7.31 | $7.29 | 24,200 |
| 11:13 AM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 18,900 |
| 11:12 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 11,000 |
| 11:11 AM | $7.30 | Down $ -0.01 | $7.31 | $7.29 | 30,100 |
| 11:10 AM | $7.31 | Up $0.00 | $7.31 | $7.30 | 1,100 |
| 11:09 AM | $7.31 | Up $0.01 | $7.31 | $7.29 | 69,900 |
| 11:08 AM | $7.29 | Up $0.01 | $7.29 | $7.27 | 11,000 |
| 11:07 AM | $7.28 | Up $0.00 | $7.28 | $7.27 | 4,300 |
| 11:06 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 6,100 |
| 11:05 AM | $7.27 | Up $0.01 | $7.27 | $7.25 | 36,800 |
| 11:04 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 17,000 |
| 11:03 AM | $7.26 | Up $0.00 | $7.26 | $7.26 | 20,100 |
| 11:02 AM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 12,800 |
| 11:01 AM | $7.27 | Up $0.00 | $7.27 | $7.26 | 11,500 |
| 11:00 AM | $7.27 | Up $0.01 | $7.27 | $7.25 | 74,400 |
| 10:59 AM | $7.25 | Up $0.00 | $7.25 | $7.24 | 22,400 |
| 10:58 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 2,400 |
| 10:57 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 34,600 |
| 10:56 AM | $7.23 | Up $0.01 | $7.24 | $7.23 | 11,600 |
| 10:55 AM | $7.23 | Down $ -0.02 | $7.24 | $7.23 | 35,200 |
| 10:54 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 4,700 |
| 10:53 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 11,900 |
| 10:52 AM | $7.25 | Up $0.00 | $7.27 | $7.25 | 59,800 |
| 10:51 AM | $7.25 | Up $0.01 | $7.25 | $7.24 | 59,100 |
| 10:50 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 5,900 |
| 10:49 AM | $7.23 | Up $0.01 | $7.23 | $7.22 | 38,900 |
| 10:48 AM | $7.22 | Down $ -0.02 | $7.25 | $7.22 | 15,500 |
| 10:47 AM | $7.24 | Down $0.00 | $7.25 | $7.24 | 8,300 |
| 10:46 AM | $7.25 | Up $0.01 | $7.25 | $7.23 | 30,600 |
| 10:45 AM | $7.24 | Down $0.00 | $7.24 | $7.23 | 1,200 |
| 10:44 AM | $7.24 | Up $0.02 | $7.24 | $7.22 | 4,100 |
| 10:43 AM | $7.22 | Up $0.01 | $7.22 | $7.21 | 6,100 |
| 10:42 AM | $7.21 | Down $ -0.01 | $7.23 | $7.21 | 2,100 |
| 10:41 AM | $7.23 | Up $0.01 | $7.23 | $7.21 | 5,500 |
| 10:40 AM | $7.21 | Down $ -0.03 | $7.23 | $7.21 | 14,000 |
| 10:39 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 4,800 |
| 10:38 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 12,300 |
| 10:37 AM | $7.23 | Up $0.02 | $7.23 | $7.21 | 5,700 |
| 10:36 AM | $7.21 | Up $0.00 | $7.21 | $7.21 | 3,900 |
| 10:35 AM | $7.21 | Down $ -0.01 | $7.22 | $7.20 | 10,300 |
| 10:34 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 16,900 |
| 10:33 AM | $7.22 | Up $0.01 | $7.23 | $7.21 | 21,900 |
| 10:32 AM | $7.21 | Up $0.00 | $7.22 | $7.20 | 24,400 |
| 10:31 AM | $7.21 | Up $0.02 | $7.21 | $7.20 | 209,000 |
| 10:30 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 6,400 |
| 10:29 AM | $7.20 | Up $0.00 | $7.20 | $7.19 | 31,000 |
| 10:28 AM | $7.20 | Up $0.00 | $7.20 | $7.19 | 5,700 |
| 10:27 AM | $7.19 | Up $0.03 | $7.20 | $7.16 | 58,300 |
| 10:26 AM | $7.16 | Down $ -0.02 | $7.17 | $7.16 | 10,900 |
| 10:25 AM | $7.18 | Up $0.00 | $7.19 | $7.16 | 60,600 |
| 10:24 AM | $7.18 | Up $0.00 | $7.18 | $7.17 | 2,000 |
| 10:23 AM | $7.17 | Down $ -0.03 | $7.19 | $7.17 | 31,300 |
| 10:22 AM | $7.20 | Up $0.04 | $7.20 | $7.17 | 118,600 |
| 10:21 AM | $7.16 | Down $ -0.01 | $7.17 | $7.16 | 13,300 |
| 10:20 AM | $7.17 | Up $0.01 | $7.17 | $7.16 | 9,400 |
| 10:19 AM | $7.16 | Up $0.00 | $7.17 | $7.15 | 35,600 |
| 10:18 AM | $7.16 | Up $0.02 | $7.16 | $7.14 | 60,500 |
| 10:17 AM | $7.14 | Up $0.04 | $7.14 | $7.11 | 57,900 |
| 10:16 AM | $7.10 | Up $0.01 | $7.10 | $7.09 | 85,200 |
| 10:15 AM | $7.09 | Up $0.00 | $7.09 | $7.08 | 14,800 |
| 10:14 AM | $7.08 | Up $0.00 | $7.09 | $7.07 | 83,300 |
| 10:13 AM | $7.08 | Up $0.01 | $7.08 | $7.07 | 31,200 |
| 10:12 AM | $7.07 | Up $0.02 | $7.07 | $7.04 | 97,200 |
| 10:11 AM | $7.05 | Up $0.02 | $7.05 | $7.04 | 8,000 |
| 10:10 AM | $7.03 | Up $0.02 | $7.05 | $7.02 | 57,900 |
| 10:09 AM | $7.01 | Up $0.00 | $7.01 | $7.01 | 6,500 |
| 10:08 AM | $7.01 | Down $ -0.01 | $7.02 | $7.01 | 8,000 |
| 10:07 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 7,100 |
| 10:06 AM | $7.01 | Down $ -0.02 | $7.04 | $7.01 | 18,200 |
| 10:05 AM | $7.03 | Up $0.00 | $7.03 | $7.03 | 5,800 |
| 10:04 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 23,700 |
| 10:03 AM | $7.03 | Up $0.00 | $7.03 | $7.02 | 7,400 |
| 10:02 AM | $7.03 | Up $0.03 | $7.03 | $7.01 | 29,300 |
| 10:01 AM | $7.01 | Down $0.00 | $7.02 | $7.01 | 10,200 |
| 10:00 AM | $7.01 | Down $ -0.01 | $7.02 | $7.00 | 84,300 |
| 09:59 AM | $7.02 | Up $0.00 | $7.03 | $7.01 | 38,100 |
| 09:58 AM | $7.02 | Down $0.00 | $7.02 | $7.01 | 18,300 |
| 09:57 AM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 4,500 |
| 09:56 AM | $7.03 | Up $0.01 | $7.03 | $7.01 | 75,700 |
| 09:55 AM | $7.02 | Up $0.01 | $7.02 | $7.01 | 39,100 |
| 09:54 AM | $7.01 | Down $ -0.02 | $7.04 | $7.01 | 38,400 |
| 09:53 AM | $7.03 | Up $0.03 | $7.03 | $7.01 | 20,100 |
| 09:52 AM | $7.01 | Up $0.00 | $7.03 | $7.00 | 81,700 |
| 09:51 AM | $7.00 | Up $0.00 | $7.01 | $7.00 | 33,800 |
| 09:50 AM | $7.00 | Up $0.00 | $7.01 | $6.97 | 161,500 |
| 09:49 AM | $6.99 | Up $0.00 | $7.00 | $6.99 | 45,000 |
| 09:48 AM | $6.99 | Down $ -0.04 | $7.03 | $6.99 | 56,000 |
| 09:47 AM | $7.04 | Up $0.02 | $7.04 | $7.03 | 14,800 |
| 09:46 AM | $7.02 | Up $0.01 | $7.02 | $6.99 | 62,200 |
| 09:45 AM | $7.01 | Down $ -0.02 | $7.04 | $7.01 | 110,000 |
| 09:44 AM | $7.03 | Down $ -0.02 | $7.06 | $7.03 | 43,300 |
| 09:43 AM | $7.05 | Down $ -0.02 | $7.08 | $7.05 | 175,700 |
| 09:42 AM | $7.07 | Down $ -0.03 | $7.13 | $7.06 | 76,800 |
| 09:41 AM | $7.10 | Down $ -0.01 | $7.11 | $7.06 | 128,300 |
| 09:40 AM | $7.11 | Down $ -0.06 | $7.16 | $7.10 | 309,400 |
| 09:39 AM | $7.17 | Up $0.01 | $7.17 | $7.15 | 27,400 |
| 09:38 AM | $7.16 | Up $0.03 | $7.17 | $7.13 | 73,700 |
| 09:37 AM | $7.13 | Down $ -0.02 | $7.16 | $7.13 | 25,100 |
| 09:36 AM | $7.15 | Up $0.03 | $7.17 | $7.11 | 118,600 |
| 09:35 AM | $7.12 | Up $0.00 | $7.15 | $7.12 | 86,000 |
| 09:34 AM | $7.12 | Up $0.04 | $7.13 | $7.06 | 261,300 |
| 09:33 AM | $7.08 | Up $0.08 | $7.08 | $7.01 | 124,500 |
| 09:32 AM | $7.00 | Up $0.07 | $7.00 | $6.95 | 125,400 |
| 09:31 AM | $6.94 | Up $0.02 | $6.94 | $6.87 | 52,300 |
| 09:30 AM | $6.91 | Up $0.10 | $6.91 | $6.82 | 208,500 |
| Previous close | $6.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $7.18 | $7.28 | $7.32 | $7.16 | 2,945,800 |
| 21/01/2026 | $6.81 | $6.97 | $6.99 | $6.73 | 10,941,500 |
| 20/01/2026 | $6.79 | $6.76 | $6.80 | $6.71 | 6,024,400 |
| 19/01/2026 | $6.61 | $6.59 | $6.61 | $6.57 | 1,732,300 |
| 16/01/2026 | $6.40 | $6.35 | $6.40 | $6.33 | 2,960,800 |
| 15/01/2026 | $6.44 | $6.42 | $6.53 | $6.42 | 3,573,300 |
| 14/01/2026 | $6.48 | $6.49 | $6.52 | $6.41 | 6,081,900 |
| 13/01/2026 | $6.36 | $6.54 | $6.54 | $6.35 | 5,917,000 |
| 12/01/2026 | $6.51 | $6.61 | $6.63 | $6.50 | 3,660,800 |
| 09/01/2026 | $6.36 | $6.39 | $6.39 | $6.27 | 2,440,800 |
| 08/01/2026 | $6.26 | $6.14 | $6.26 | $6.09 | 3,623,800 |
| 07/01/2026 | $6.13 | $6.17 | $6.17 | $6.10 | 5,347,500 |
| 06/01/2026 | $6.27 | $6.18 | $6.28 | $6.17 | 4,516,800 |
| 05/01/2026 | $6.28 | $6.42 | $6.48 | $6.27 | 5,670,100 |
| 02/01/2026 | $6.20 | $6.03 | $6.20 | $6.02 | 4,680,900 |
| 31/12/2025 | $6.18 | $6.21 | $6.24 | $6.16 | 1,633,700 |
| 30/12/2025 | $6.24 | $6.31 | $6.32 | $6.22 | 1,818,700 |
| 29/12/2025 | $6.20 | $6.23 | $6.24 | $6.16 | 2,102,000 |
| 24/12/2025 | $6.47 | $6.41 | $6.48 | $6.40 | 500,500 |
| 23/12/2025 | $6.55 | $6.58 | $6.60 | $6.53 | 5,052,100 |
| 22/12/2025 | $6.60 | $6.60 | $6.62 | $6.52 | 10,725,600 |
| 19/12/2025 | $6.31 | $6.34 | $6.37 | $6.28 | 7,104,900 |
| 18/12/2025 | $6.19 | $6.32 | $6.33 | $6.17 | 4,226,200 |
| 17/12/2025 | $6.29 | $6.36 | $6.39 | $6.26 | 2,444,200 |
| 16/12/2025 | $6.25 | $6.22 | $6.28 | $6.14 | 2,713,300 |
| 15/12/2025 | $6.37 | $6.28 | $6.38 | $6.26 | 4,335,900 |
| 12/12/2025 | $6.35 | $6.29 | $6.40 | $6.28 | 2,498,500 |
| 11/12/2025 | $6.46 | $6.57 | $6.63 | $6.44 | 2,676,700 |
| 10/12/2025 | $6.43 | $6.36 | $6.46 | $6.22 | 6,452,000 |
| 09/12/2025 | $6.33 | $6.37 | $6.40 | $6.30 | 1,700,500 |
Graphs are not available, please refer to the detailed table