Find a quote
B2GOLD CORP.
7.35 Up 0.54 (7.35 %)
Delayed : 2026/02/13 17:40:00
- Previous close $6.81
- Opening $7.00
- Today High $7.37
- Today Low $6.93
- Price Bid $7.32
- Price Ask $7.32
- 52 Weeks High $8.35
- 52 Weeks Low $3.58
- Size Bid 56
- Size Ask 158
- Volume 6,531,911
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 661,800 |
| 03:59 PM | $7.36 | Down $ -0.01 | $7.37 | $7.35 | 110,700 |
| 03:58 PM | $7.37 | Up $0.00 | $7.37 | $7.36 | 24,200 |
| 03:57 PM | $7.37 | Up $0.01 | $7.37 | $7.36 | 26,100 |
| 03:56 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 38,400 |
| 03:55 PM | $7.36 | Up $0.00 | $7.36 | $7.35 | 42,700 |
| 03:54 PM | $7.36 | Up $0.01 | $7.36 | $7.35 | 11,900 |
| 03:53 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 29,400 |
| 03:52 PM | $7.36 | Up $0.00 | $7.37 | $7.36 | 67,800 |
| 03:51 PM | $7.36 | Up $0.01 | $7.36 | $7.35 | 58,400 |
| 03:50 PM | $7.35 | Up $0.00 | $7.35 | $7.34 | 24,000 |
| 03:49 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 9,500 |
| 03:48 PM | $7.36 | Up $0.01 | $7.36 | $7.35 | 30,200 |
| 03:47 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 1,800 |
| 03:46 PM | $7.35 | Up $0.00 | $7.35 | $7.33 | 20,300 |
| 03:45 PM | $7.34 | Up $0.00 | $7.35 | $7.34 | 7,200 |
| 03:44 PM | $7.34 | Up $0.00 | $7.35 | $7.34 | 6,000 |
| 03:43 PM | $7.34 | Down $0.00 | $7.34 | $7.34 | 100 |
| 03:42 PM | $7.35 | Down $0.00 | $7.36 | $7.35 | 16,700 |
| 03:41 PM | $7.35 | Up $0.00 | $7.36 | $7.35 | 17,100 |
| 03:40 PM | $7.35 | Up $0.01 | $7.35 | $7.34 | 30,300 |
| 03:39 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 22,100 |
| 03:38 PM | $7.34 | Down $0.00 | $7.34 | $7.34 | 21,800 |
| 03:37 PM | $7.34 | Up $0.01 | $7.34 | $7.34 | 100 |
| 03:36 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 900 |
| 03:35 PM | $7.33 | Up $0.00 | $7.33 | $7.32 | 19,500 |
| 03:34 PM | $7.33 | Down $ -0.01 | $7.33 | $7.33 | 2,200 |
| 03:33 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 5,900 |
| 03:32 PM | $7.34 | Up $0.00 | $7.35 | $7.33 | 54,800 |
| 03:31 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 23,400 |
| 03:30 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 2,000 |
| 03:29 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,900 |
| 03:28 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,600 |
| 03:27 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 3,800 |
| 03:26 PM | $7.33 | Down $0.00 | $7.34 | $7.33 | 800 |
| 03:25 PM | $7.34 | Down $ -0.01 | $7.34 | $7.33 | 31,500 |
| 03:24 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 500 |
| 03:23 PM | $7.34 | Down $0.00 | $7.34 | $7.34 | 7,100 |
| 03:22 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 25,400 |
| 03:21 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 900 |
| 03:20 PM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 3,000 |
| 03:19 PM | $7.36 | Up $0.02 | $7.36 | $7.34 | 5,300 |
| 03:18 PM | $7.34 | Up $0.01 | $7.34 | $7.33 | 6,400 |
| 03:17 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 2,900 |
| 03:16 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 7,900 |
| 03:15 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 2,100 |
| 03:14 PM | $7.33 | Down $0.00 | $7.33 | $7.33 | 2,100 |
| 03:13 PM | $7.33 | Down $ -0.01 | $7.34 | $7.33 | 2,000 |
| 03:12 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 400 |
| 03:11 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 14,400 |
| 03:10 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 1,600 |
| 03:09 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 1,100 |
| 03:08 PM | $7.33 | Down $0.00 | $7.34 | $7.33 | 6,400 |
| 03:07 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 900 |
| 03:06 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 1,900 |
| 03:05 PM | $7.33 | Down $0.00 | $7.33 | $7.33 | 6,600 |
| 03:04 PM | $7.34 | Up $0.00 | $7.34 | $7.33 | 1,300 |
| 03:03 PM | $7.33 | Up $0.01 | $7.33 | $7.32 | 8,300 |
| 03:02 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 4,600 |
| 03:01 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 1,800 |
| 03:00 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 1,300 |
| 02:59 PM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 3,500 |
| 02:58 PM | $7.32 | Down $ -0.02 | $7.34 | $7.31 | 20,400 |
| 02:57 PM | $7.34 | Up $0.00 | $7.35 | $7.34 | 3,300 |
| 02:55 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 5,100 |
| 02:55 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 0 |
| 02:54 PM | $7.34 | Down $ -0.01 | $7.34 | $7.34 | 300 |
| 02:53 PM | $7.35 | Up $0.00 | $7.35 | $7.34 | 34,100 |
| 02:52 PM | $7.35 | Up $0.00 | $7.35 | $7.35 | 800 |
| 02:51 PM | $7.35 | Up $0.00 | $7.35 | $7.34 | 7,800 |
| 02:50 PM | $7.35 | Down $ -0.01 | $7.35 | $7.35 | 2,100 |
| 02:49 PM | $7.36 | Up $0.01 | $7.36 | $7.36 | 100 |
| 02:48 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 11,500 |
| 02:47 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 400 |
| 02:46 PM | $7.36 | Up $0.01 | $7.36 | $7.36 | 100 |
| 02:45 PM | $7.35 | Up $0.01 | $7.35 | $7.34 | 49,800 |
| 02:44 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 5,200 |
| 02:43 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 800 |
| 02:42 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 11,900 |
| 02:41 PM | $7.34 | Down $0.00 | $7.34 | $7.34 | 1,500 |
| 02:40 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 11,200 |
| 02:39 PM | $7.34 | Down $ -0.01 | $7.34 | $7.34 | 2,600 |
| 02:38 PM | $7.35 | Up $0.01 | $7.35 | $7.35 | 100 |
| 02:37 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 1,600 |
| 02:36 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 10,700 |
| 02:35 PM | $7.34 | Up $0.01 | $7.35 | $7.34 | 2,500 |
| 02:34 PM | $7.33 | Up $0.01 | $7.33 | $7.32 | 10,900 |
| 02:32 PM | $7.32 | Up $0.01 | $7.32 | $7.32 | 2,900 |
| 02:32 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 0 |
| 02:30 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 12,700 |
| 02:30 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 0 |
| 02:29 PM | $7.31 | Down $ -0.02 | $7.33 | $7.30 | 21,000 |
| 02:28 PM | $7.33 | Up $0.01 | $7.33 | $7.33 | 700 |
| 02:27 PM | $7.32 | Down $ -0.01 | $7.32 | $7.32 | 9,100 |
| 02:26 PM | $7.33 | Down $ -0.02 | $7.34 | $7.33 | 9,200 |
| 02:25 PM | $7.35 | Up $0.00 | $7.35 | $7.34 | 2,200 |
| 02:24 PM | $7.35 | Up $0.01 | $7.35 | $7.34 | 39,600 |
| 02:23 PM | $7.34 | Up $0.01 | $7.34 | $7.34 | 500 |
| 02:21 PM | $7.33 | Up $0.01 | $7.34 | $7.33 | 22,100 |
| 02:21 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 0 |
| 02:19 PM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 600 |
| 02:19 PM | $7.32 | Up $0.00 | $7.33 | $7.32 | 0 |
| 02:18 PM | $7.33 | Up $0.01 | $7.33 | $7.33 | 500 |
| 02:17 PM | $7.32 | Down $0.00 | $7.33 | $7.32 | 900 |
| 02:16 PM | $7.33 | Up $0.00 | $7.33 | $7.32 | 7,400 |
| 02:15 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 800 |
| 02:14 PM | $7.32 | Up $0.00 | $7.33 | $7.32 | 3,300 |
| 02:13 PM | $7.32 | Down $ -0.01 | $7.32 | $7.32 | 3,800 |
| 02:12 PM | $7.33 | Up $0.01 | $7.33 | $7.32 | 1,500 |
| 02:11 PM | $7.32 | Down $ -0.02 | $7.33 | $7.32 | 29,300 |
| 02:10 PM | $7.34 | Up $0.01 | $7.34 | $7.34 | 100 |
| 02:08 PM | $7.33 | Down $0.00 | $7.34 | $7.33 | 8,100 |
| 02:08 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 0 |
| 02:07 PM | $7.34 | Up $0.00 | $7.34 | $7.34 | 200 |
| 02:06 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 300 |
| 02:05 PM | $7.33 | Up $0.01 | $7.33 | $7.32 | 14,400 |
| 02:03 PM | $7.32 | Up $0.01 | $7.32 | $7.31 | 7,200 |
| 02:03 PM | $7.32 | Up $0.00 | $7.32 | $7.31 | 0 |
| 02:02 PM | $7.31 | Down $ -0.01 | $7.32 | $7.31 | 4,200 |
| 02:01 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 12,300 |
| 02:00 PM | $7.32 | Up $0.01 | $7.32 | $7.31 | 2,200 |
| 01:59 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 5,600 |
| 01:58 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 2,400 |
| 01:57 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 700 |
| 01:56 PM | $7.30 | Down $ -0.01 | $7.30 | $7.30 | 1,000 |
| 01:55 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 3,200 |
| 01:54 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 5,700 |
| 01:53 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 10,000 |
| 01:52 PM | $7.30 | Down $ -0.02 | $7.32 | $7.30 | 122,100 |
| 01:51 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 23,300 |
| 01:50 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 25,500 |
| 01:49 PM | $7.32 | Down $0.00 | $7.32 | $7.32 | 900 |
| 01:48 PM | $7.33 | Down $0.00 | $7.33 | $7.33 | 17,100 |
| 01:47 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 25,300 |
| 01:46 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 11,500 |
| 01:45 PM | $7.33 | Up $0.01 | $7.33 | $7.33 | 12,100 |
| 01:44 PM | $7.32 | Up $0.00 | $7.32 | $7.32 | 39,600 |
| 01:43 PM | $7.32 | Up $0.02 | $7.32 | $7.31 | 59,900 |
| 01:42 PM | $7.30 | Down $0.00 | $7.30 | $7.30 | 200 |
| 01:41 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 4,600 |
| 01:40 PM | $7.30 | Down $ -0.01 | $7.30 | $7.29 | 8,800 |
| 01:39 PM | $7.31 | Up $0.01 | $7.31 | $7.30 | 18,000 |
| 01:38 PM | $7.30 | Down $0.00 | $7.30 | $7.30 | 100 |
| 01:36 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 300 |
| 01:36 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 0 |
| 01:34 PM | $7.30 | Up $0.01 | $7.30 | $7.29 | 1,600 |
| 01:34 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 0 |
| 01:33 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 17,300 |
| 01:32 PM | $7.29 | Up $0.02 | $7.29 | $7.28 | 5,300 |
| 01:31 PM | $7.27 | Up $0.00 | $7.27 | $7.26 | 900 |
| 01:30 PM | $7.27 | Up $0.01 | $7.27 | $7.25 | 53,700 |
| 01:29 PM | $7.25 | Down $ -0.04 | $7.29 | $7.25 | 77,000 |
| 01:28 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 26,600 |
| 01:27 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 22,600 |
| 01:26 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 23,800 |
| 01:25 PM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 300 |
| 01:24 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 2,200 |
| 01:23 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 34,800 |
| 01:22 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 16,200 |
| 01:21 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 37,900 |
| 01:19 PM | $7.28 | Down $ -0.02 | $7.30 | $7.28 | 46,700 |
| 01:19 PM | $7.28 | Up $0.00 | $7.30 | $7.28 | 0 |
| 01:17 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
| 01:17 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 0 |
| 01:16 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
| 01:15 PM | $7.30 | Up $0.00 | $7.31 | $7.30 | 600 |
| 01:14 PM | $7.30 | Up $0.00 | $7.31 | $7.30 | 12,100 |
| 01:13 PM | $7.30 | Up $0.01 | $7.30 | $7.30 | 400 |
| 01:12 PM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 3,100 |
| 01:11 PM | $7.30 | Up $0.01 | $7.30 | $7.30 | 300 |
| 01:10 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 25,100 |
| 01:09 PM | $7.29 | Down $0.00 | $7.29 | $7.29 | 1,200 |
| 01:08 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 100 |
| 01:07 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 1,000 |
| 01:06 PM | $7.29 | Up $0.01 | $7.29 | $7.28 | 24,500 |
| 01:05 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 2,300 |
| 01:04 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 300 |
| 01:03 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,300 |
| 01:02 PM | $7.28 | Up $0.01 | $7.29 | $7.28 | 1,300 |
| 01:01 PM | $7.27 | Down $ -0.02 | $7.28 | $7.27 | 2,300 |
| 01:00 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 4,400 |
| 12:59 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 5,300 |
| 12:58 PM | $7.28 | Down $0.00 | $7.29 | $7.28 | 500 |
| 12:57 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
| 12:55 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 100 |
| 12:55 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
| 12:54 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 400 |
| 12:53 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 4,400 |
| 12:50 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,000 |
| 12:50 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
| 12:50 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
| 12:49 PM | $7.28 | Down $ -0.01 | $7.29 | $7.27 | 16,500 |
| 12:48 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 2,200 |
| 12:47 PM | $7.29 | Down $ -0.01 | $7.29 | $7.29 | 2,400 |
| 12:46 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 500 |
| 12:45 PM | $7.30 | Down $0.00 | $7.30 | $7.30 | 200 |
| 12:44 PM | $7.30 | Up $0.00 | $7.30 | $7.30 | 100 |
| 12:43 PM | $7.30 | Down $ -0.01 | $7.31 | $7.30 | 4,100 |
| 12:42 PM | $7.31 | Down $0.00 | $7.31 | $7.31 | 1,900 |
| 12:41 PM | $7.31 | Up $0.01 | $7.31 | $7.31 | 700 |
| 12:40 PM | $7.30 | Down $ -0.01 | $7.31 | $7.30 | 1,900 |
| 12:39 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 100 |
| 12:38 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 500 |
| 12:37 PM | $7.31 | Up $0.00 | $7.31 | $7.30 | 35,300 |
| 12:36 PM | $7.31 | Up $0.00 | $7.31 | $7.31 | 300 |
| 12:35 PM | $7.31 | Up $0.02 | $7.31 | $7.30 | 84,700 |
| 12:33 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 12:33 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 12:32 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 28,000 |
| 12:30 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,000 |
| 12:30 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 12:29 PM | $7.29 | Up $0.01 | $7.30 | $7.29 | 3,900 |
| 12:28 PM | $7.28 | Up $0.00 | $7.29 | $7.28 | 6,600 |
| 12:27 PM | $7.28 | Up $0.00 | $7.28 | $7.28 | 500 |
| 12:26 PM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 21,400 |
| 12:25 PM | $7.29 | Up $0.00 | $7.29 | $7.27 | 4,000 |
| 12:24 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 6,200 |
| 12:23 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 6,000 |
| 12:21 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 3,800 |
| 12:21 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 12:20 PM | $7.28 | Up $0.00 | $7.29 | $7.28 | 2,500 |
| 12:19 PM | $7.28 | Up $0.00 | $7.28 | $7.27 | 3,900 |
| 12:18 PM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 5,100 |
| 12:17 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 500 |
| 12:15 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,000 |
| 12:15 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 0 |
| 12:14 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 4,200 |
| 12:13 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 100 |
| 12:12 PM | $7.29 | Down $0.00 | $7.29 | $7.28 | 200 |
| 12:11 PM | $7.29 | Up $0.01 | $7.29 | $7.29 | 800 |
| 12:10 PM | $7.28 | Down $0.00 | $7.28 | $7.28 | 300 |
| 12:09 PM | $7.29 | Down $0.00 | $7.29 | $7.28 | 200 |
| 12:07 PM | $7.29 | Down $0.00 | $7.30 | $7.29 | 9,800 |
| 12:07 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 0 |
| 12:06 PM | $7.30 | Up $0.00 | $7.30 | $7.29 | 10,100 |
| 12:05 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 16,700 |
| 12:04 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 300 |
| 12:03 PM | $7.28 | Up $0.01 | $7.28 | $7.28 | 500 |
| 12:02 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 3,000 |
| 12:00 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 200 |
| 12:00 PM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 11:59 AM | $7.27 | Up $0.00 | $7.28 | $7.27 | 3,100 |
| 11:57 AM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 400 |
| 11:57 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 11:54 AM | $7.28 | Down $ -0.01 | $7.28 | $7.27 | 13,500 |
| 11:54 AM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
| 11:54 AM | $7.28 | Up $0.00 | $7.28 | $7.27 | 0 |
| 11:53 AM | $7.29 | Down $0.00 | $7.29 | $7.28 | 4,800 |
| 11:52 AM | $7.30 | Down $0.00 | $7.30 | $7.30 | 500 |
| 11:51 AM | $7.30 | Up $0.04 | $7.30 | $7.27 | 5,900 |
| 11:50 AM | $7.27 | Down $0.00 | $7.27 | $7.26 | 6,400 |
| 11:48 AM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 20,500 |
| 11:48 AM | $7.27 | Up $0.00 | $7.27 | $7.27 | 0 |
| 11:47 AM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 9,100 |
| 11:46 AM | $7.29 | Up $0.01 | $7.29 | $7.29 | 2,400 |
| 11:45 AM | $7.28 | Up $0.00 | $7.29 | $7.28 | 3,000 |
| 11:44 AM | $7.28 | Down $ -0.01 | $7.29 | $7.28 | 15,900 |
| 11:42 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 17,100 |
| 11:42 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 0 |
| 11:41 AM | $7.29 | Down $0.00 | $7.29 | $7.29 | 200 |
| 11:40 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 200 |
| 11:39 AM | $7.29 | Up $0.01 | $7.29 | $7.29 | 400 |
| 11:38 AM | $7.28 | Up $0.01 | $7.28 | $7.28 | 500 |
| 11:37 AM | $7.27 | Down $ -0.02 | $7.29 | $7.27 | 7,700 |
| 11:36 AM | $7.29 | Up $0.01 | $7.29 | $7.29 | 3,100 |
| 11:35 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 7,600 |
| 11:33 AM | $7.28 | Down $0.00 | $7.28 | $7.28 | 100 |
| 11:33 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 0 |
| 11:32 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 1,100 |
| 11:31 AM | $7.28 | Down $ -0.01 | $7.29 | $7.27 | 20,500 |
| 11:30 AM | $7.29 | Up $0.01 | $7.29 | $7.28 | 9,700 |
| 11:29 AM | $7.28 | Down $ -0.02 | $7.30 | $7.28 | 6,500 |
| 11:28 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 10,900 |
| 11:27 AM | $7.29 | Up $0.02 | $7.29 | $7.28 | 20,700 |
| 11:26 AM | $7.27 | Up $0.01 | $7.28 | $7.27 | 15,600 |
| 11:25 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 8,600 |
| 11:24 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 9,300 |
| 11:23 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 6,800 |
| 11:22 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 2,800 |
| 11:21 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 10,400 |
| 11:20 AM | $7.26 | Down $0.00 | $7.27 | $7.26 | 9,800 |
| 11:19 AM | $7.27 | Down $0.00 | $7.27 | $7.26 | 14,800 |
| 11:17 AM | $7.27 | Up $0.02 | $7.27 | $7.25 | 76,600 |
| 11:17 AM | $7.27 | Up $0.00 | $7.27 | $7.25 | 0 |
| 11:16 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 110,800 |
| 11:15 AM | $7.25 | Up $0.00 | $7.25 | $7.25 | 205,000 |
| 11:14 AM | $7.25 | Up $0.01 | $7.25 | $7.24 | 2,400 |
| 11:13 AM | $7.24 | Up $0.00 | $7.24 | $7.23 | 1,900 |
| 11:12 AM | $7.24 | Up $0.00 | $7.25 | $7.23 | 15,800 |
| 11:11 AM | $7.24 | Down $0.00 | $7.24 | $7.24 | 1,300 |
| 11:10 AM | $7.24 | Down $0.00 | $7.24 | $7.24 | 3,200 |
| 11:09 AM | $7.25 | Up $0.00 | $7.25 | $7.24 | 7,700 |
| 11:08 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 1,800 |
| 11:07 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 700 |
| 11:06 AM | $7.24 | Up $0.01 | $7.24 | $7.23 | 5,400 |
| 11:05 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 1,400 |
| 11:04 AM | $7.22 | Down $ -0.01 | $7.24 | $7.22 | 5,000 |
| 11:03 AM | $7.23 | Up $0.01 | $7.23 | $7.21 | 8,600 |
| 11:02 AM | $7.23 | Down $ -0.01 | $7.24 | $7.23 | 47,800 |
| 11:01 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 10,800 |
| 11:00 AM | $7.23 | Up $0.00 | $7.24 | $7.23 | 1,500 |
| 10:59 AM | $7.23 | Down $ -0.02 | $7.25 | $7.23 | 8,100 |
| 10:58 AM | $7.25 | Up $0.00 | $7.26 | $7.25 | 1,800 |
| 10:57 AM | $7.25 | Up $0.01 | $7.26 | $7.25 | 8,700 |
| 10:56 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 16,800 |
| 10:55 AM | $7.25 | Down $0.00 | $7.25 | $7.25 | 18,300 |
| 10:54 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 21,400 |
| 10:53 AM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 11,100 |
| 10:52 AM | $7.26 | Up $0.00 | $7.27 | $7.26 | 5,200 |
| 10:51 AM | $7.26 | Up $0.00 | $7.26 | $7.25 | 109,700 |
| 10:50 AM | $7.25 | Up $0.02 | $7.25 | $7.24 | 2,300 |
| 10:49 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 11,500 |
| 10:48 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 3,900 |
| 10:47 AM | $7.22 | Up $0.00 | $7.22 | $7.22 | 300 |
| 10:46 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 15,400 |
| 10:45 AM | $7.23 | Up $0.00 | $7.23 | $7.23 | 800 |
| 10:44 AM | $7.23 | Down $ -0.03 | $7.26 | $7.23 | 23,300 |
| 10:43 AM | $7.26 | Down $ -0.01 | $7.28 | $7.26 | 10,800 |
| 10:42 AM | $7.27 | Up $0.02 | $7.28 | $7.25 | 29,600 |
| 10:41 AM | $7.25 | Up $0.01 | $7.25 | $7.23 | 19,400 |
| 10:40 AM | $7.23 | Up $0.00 | $7.23 | $7.22 | 4,200 |
| 10:39 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 3,400 |
| 10:38 AM | $7.23 | Down $ -0.02 | $7.25 | $7.23 | 3,000 |
| 10:37 AM | $7.24 | Down $ -0.01 | $7.24 | $7.24 | 100 |
| 10:36 AM | $7.25 | Up $0.01 | $7.25 | $7.23 | 19,800 |
| 10:35 AM | $7.24 | Up $0.03 | $7.24 | $7.22 | 257,900 |
| 10:34 AM | $7.22 | Down $ -0.02 | $7.23 | $7.22 | 8,500 |
| 10:33 AM | $7.23 | Down $ -0.01 | $7.25 | $7.23 | 25,700 |
| 10:32 AM | $7.24 | Up $0.02 | $7.24 | $7.23 | 25,500 |
| 10:31 AM | $7.23 | Down $ -0.01 | $7.24 | $7.22 | 12,700 |
| 10:30 AM | $7.24 | Up $0.02 | $7.24 | $7.21 | 22,500 |
| 10:29 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 10,600 |
| 10:28 AM | $7.23 | Up $0.03 | $7.23 | $7.20 | 38,800 |
| 10:27 AM | $7.20 | Up $0.00 | $7.20 | $7.19 | 14,600 |
| 10:26 AM | $7.20 | Up $0.00 | $7.21 | $7.20 | 11,800 |
| 10:25 AM | $7.20 | Up $0.02 | $7.20 | $7.19 | 22,100 |
| 10:24 AM | $7.18 | Up $0.02 | $7.18 | $7.17 | 3,000 |
| 10:23 AM | $7.16 | Up $0.02 | $7.16 | $7.14 | 9,500 |
| 10:22 AM | $7.14 | Up $0.01 | $7.15 | $7.14 | 6,000 |
| 10:21 AM | $7.13 | Down $ -0.02 | $7.14 | $7.13 | 9,300 |
| 10:20 AM | $7.15 | Up $0.01 | $7.15 | $7.13 | 25,700 |
| 10:19 AM | $7.14 | Down $ -0.01 | $7.14 | $7.14 | 3,100 |
| 10:18 AM | $7.15 | Up $0.01 | $7.15 | $7.14 | 1,900 |
| 10:17 AM | $7.14 | Up $0.00 | $7.15 | $7.14 | 11,000 |
| 10:16 AM | $7.14 | Down $ -0.01 | $7.15 | $7.13 | 45,500 |
| 10:15 AM | $7.15 | Up $0.01 | $7.15 | $7.14 | 15,900 |
| 10:14 AM | $7.14 | Down $ -0.03 | $7.17 | $7.14 | 42,100 |
| 10:13 AM | $7.17 | Up $0.01 | $7.17 | $7.16 | 3,400 |
| 10:12 AM | $7.16 | Down $ -0.03 | $7.19 | $7.16 | 50,100 |
| 10:11 AM | $7.19 | Down $0.00 | $7.20 | $7.19 | 53,600 |
| 10:10 AM | $7.20 | Up $0.02 | $7.20 | $7.17 | 14,600 |
| 10:09 AM | $7.18 | Up $0.00 | $7.18 | $7.18 | 5,000 |
| 10:08 AM | $7.18 | Up $0.04 | $7.18 | $7.17 | 23,900 |
| 10:07 AM | $7.14 | Down $ -0.02 | $7.16 | $7.14 | 30,100 |
| 10:06 AM | $7.16 | Up $0.04 | $7.16 | $7.12 | 20,800 |
| 10:05 AM | $7.12 | Down $ -0.02 | $7.14 | $7.12 | 22,800 |
| 10:04 AM | $7.14 | Up $0.01 | $7.15 | $7.13 | 26,400 |
| 10:03 AM | $7.13 | Down $ -0.03 | $7.17 | $7.13 | 65,900 |
| 10:02 AM | $7.16 | Up $0.02 | $7.16 | $7.15 | 51,100 |
| 10:01 AM | $7.14 | Up $0.02 | $7.15 | $7.12 | 45,100 |
| 10:00 AM | $7.12 | Up $0.02 | $7.12 | $7.10 | 2,900 |
| 09:59 AM | $7.10 | Up $0.01 | $7.11 | $7.08 | 37,800 |
| 09:58 AM | $7.09 | Up $0.01 | $7.10 | $7.08 | 9,900 |
| 09:57 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 100 |
| 09:56 AM | $7.08 | Down $ -0.05 | $7.13 | $7.08 | 9,200 |
| 09:55 AM | $7.13 | Up $0.04 | $7.13 | $7.09 | 21,200 |
| 09:54 AM | $7.09 | Up $0.00 | $7.09 | $7.09 | 900 |
| 09:53 AM | $7.09 | Up $0.01 | $7.10 | $7.07 | 24,200 |
| 09:52 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 3,400 |
| 09:51 AM | $7.06 | Up $0.01 | $7.06 | $7.05 | 2,600 |
| 09:50 AM | $7.05 | Down $ -0.05 | $7.08 | $7.04 | 1,600 |
| 09:49 AM | $7.10 | Down $ -0.01 | $7.12 | $7.10 | 31,000 |
| 09:48 AM | $7.11 | Up $0.00 | $7.12 | $7.11 | 13,200 |
| 09:47 AM | $7.11 | Up $0.02 | $7.11 | $7.09 | 9,500 |
| 09:46 AM | $7.09 | Up $0.03 | $7.09 | $7.06 | 22,300 |
| 09:45 AM | $7.06 | Up $0.03 | $7.07 | $7.04 | 6,000 |
| 09:44 AM | $7.03 | Up $0.01 | $7.04 | $7.01 | 19,700 |
| 09:43 AM | $7.02 | Up $0.09 | $7.02 | $6.94 | 9,900 |
| 09:42 AM | $6.93 | Down $ -0.01 | $6.95 | $6.93 | 21,000 |
| 09:41 AM | $6.94 | Down $ -0.06 | $6.99 | $6.94 | 93,100 |
| 09:40 AM | $7.00 | Down $ -0.04 | $7.03 | $7.00 | 99,100 |
| 09:39 AM | $7.04 | Down $ -0.01 | $7.05 | $7.03 | 8,400 |
| 09:38 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 20,200 |
| 09:37 AM | $7.06 | Down $ -0.03 | $7.11 | $7.06 | 56,600 |
| 09:36 AM | $7.09 | Down $ -0.07 | $7.15 | $7.09 | 54,500 |
| 09:35 AM | $7.16 | Up $0.07 | $7.16 | $7.10 | 137,400 |
| 09:34 AM | $7.09 | Up $0.01 | $7.10 | $7.08 | 52,200 |
| 09:33 AM | $7.08 | Up $0.05 | $7.08 | $7.04 | 88,500 |
| 09:32 AM | $7.03 | Up $0.01 | $7.03 | $7.00 | 34,100 |
| 09:31 AM | $7.02 | Up $0.00 | $7.05 | $7.01 | 53,100 |
| 09:30 AM | $7.02 | Up $0.21 | $7.02 | $6.96 | 241,000 |
| Previous close | $6.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $7.35 | $7.27 | $7.37 | $7.25 | 3,109,000 |
| 12/02/2026 | $6.81 | $7.15 | $7.25 | $6.81 | 5,466,700 |
| 11/02/2026 | $7.62 | $7.57 | $7.64 | $7.47 | 2,747,900 |
| 10/02/2026 | $7.61 | $7.50 | $7.69 | $7.48 | 4,668,900 |
| 09/02/2026 | $7.38 | $7.33 | $7.39 | $7.21 | 4,958,600 |
| 06/02/2026 | $6.90 | $6.83 | $6.91 | $6.78 | 2,590,600 |
| 05/02/2026 | $6.48 | $6.56 | $6.64 | $6.46 | 3,269,300 |
| 04/02/2026 | $6.92 | $6.67 | $6.93 | $6.59 | 4,546,700 |
| 03/02/2026 | $6.84 | $6.81 | $6.89 | $6.61 | 5,636,500 |
| 02/02/2026 | $6.67 | $6.60 | $6.69 | $6.55 | 7,393,700 |
| 30/01/2026 | $6.63 | $6.80 | $6.82 | $6.56 | 7,400,300 |
| 29/01/2026 | $7.51 | $7.26 | $7.55 | $7.23 | 5,728,800 |
| 28/01/2026 | $7.83 | $7.74 | $7.83 | $7.52 | 5,186,700 |
| 27/01/2026 | $7.53 | $7.34 | $7.53 | $7.31 | 4,230,700 |
| 26/01/2026 | $7.34 | $7.52 | $7.55 | $7.30 | 7,139,500 |
| 23/01/2026 | $7.25 | $7.18 | $7.27 | $7.11 | 4,508,800 |
| 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 |
Graphs are not available, please refer to the detailed table