Find a quote
CAPSTONE COPPER CORP
9.82 Up 0.17 (1.73 %)
Delayed : 2025/08/29 17:40:00
- Previous close $9.65
- Opening $9.70
- Today High $9.87
- Today Low $9.59
- Price Bid $9.76
- Price Ask $9.76
- 52 Weeks High $11.15
- 52 Weeks Low $4.98
- Size Bid 1
- Size Ask 21
- Volume 2,243,845
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.82 | Up $0.01 | $9.82 | $9.82 | 537,500 |
| 03:59 PM | $9.81 | Up $0.00 | $9.82 | $9.80 | 57,800 |
| 03:58 PM | $9.81 | Up $0.00 | $9.81 | $9.80 | 35,700 |
| 03:57 PM | $9.81 | Up $0.02 | $9.82 | $9.80 | 40,600 |
| 03:56 PM | $9.79 | Down $ -0.02 | $9.81 | $9.79 | 44,300 |
| 03:55 PM | $9.81 | Down $0.00 | $9.83 | $9.80 | 37,400 |
| 03:54 PM | $9.82 | Down $ -0.01 | $9.82 | $9.81 | 1,600 |
| 03:53 PM | $9.82 | Down $0.00 | $9.82 | $9.81 | 16,700 |
| 03:52 PM | $9.83 | Up $0.00 | $9.83 | $9.82 | 2,600 |
| 03:51 PM | $9.83 | Up $0.00 | $9.84 | $9.81 | 24,100 |
| 03:50 PM | $9.82 | Down $ -0.01 | $9.83 | $9.81 | 24,100 |
| 03:49 PM | $9.83 | Down $ -0.01 | $9.84 | $9.83 | 10,800 |
| 03:48 PM | $9.84 | Up $0.01 | $9.84 | $9.83 | 4,500 |
| 03:47 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 3,100 |
| 03:46 PM | $9.83 | Up $0.01 | $9.83 | $9.83 | 600 |
| 03:45 PM | $9.83 | Up $0.00 | $9.83 | $9.82 | 2,700 |
| 03:44 PM | $9.82 | Down $ -0.02 | $9.84 | $9.82 | 19,600 |
| 03:43 PM | $9.84 | Up $0.01 | $9.84 | $9.83 | 1,500 |
| 03:42 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 1,200 |
| 03:41 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 3,400 |
| 03:40 PM | $9.83 | Down $ -0.01 | $9.84 | $9.83 | 7,300 |
| 03:39 PM | $9.84 | Up $0.00 | $9.84 | $9.84 | 1,800 |
| 03:38 PM | $9.84 | Down $0.00 | $9.85 | $9.84 | 14,600 |
| 03:37 PM | $9.84 | Up $0.02 | $9.84 | $9.82 | 25,800 |
| 03:36 PM | $9.83 | Up $0.00 | $9.83 | $9.82 | 900 |
| 03:35 PM | $9.82 | Up $0.00 | $9.82 | $9.82 | 500 |
| 03:34 PM | $9.82 | Down $ -0.01 | $9.84 | $9.82 | 7,600 |
| 03:33 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 1,000 |
| 03:32 PM | $9.83 | Down $ -0.01 | $9.83 | $9.83 | 300 |
| 03:31 PM | $9.84 | Down $ -0.01 | $9.85 | $9.84 | 15,200 |
| 03:30 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 800 |
| 03:29 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 1,400 |
| 03:28 PM | $9.85 | Down $0.00 | $9.85 | $9.85 | 100 |
| 03:27 PM | $9.85 | Down $ -0.01 | $9.86 | $9.85 | 12,000 |
| 03:26 PM | $9.86 | Up $0.00 | $9.86 | $9.86 | 400 |
| 03:25 PM | $9.86 | Up $0.00 | $9.86 | $9.86 | 300 |
| 03:24 PM | $9.86 | Down $0.00 | $9.86 | $9.86 | 200 |
| 03:23 PM | $9.86 | Up $0.01 | $9.86 | $9.85 | 2,200 |
| 03:21 PM | $9.85 | Down $ -0.01 | $9.86 | $9.85 | 12,300 |
| 03:21 PM | $9.85 | Up $0.00 | $9.86 | $9.85 | 0 |
| 03:20 PM | $9.86 | Up $0.00 | $9.87 | $9.86 | 3,500 |
| 03:19 PM | $9.86 | Up $0.01 | $9.86 | $9.85 | 24,300 |
| 03:18 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 600 |
| 03:17 PM | $9.85 | Up $0.00 | $9.85 | $9.85 | 600 |
| 03:16 PM | $9.85 | Down $0.00 | $9.85 | $9.85 | 200 |
| 03:15 PM | $9.85 | Up $0.02 | $9.85 | $9.83 | 21,500 |
| 03:14 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 1,000 |
| 03:13 PM | $9.83 | Up $0.01 | $9.83 | $9.83 | 400 |
| 03:12 PM | $9.83 | Down $ -0.01 | $9.83 | $9.83 | 200 |
| 03:11 PM | $9.83 | Down $ -0.01 | $9.84 | $9.83 | 7,500 |
| 03:10 PM | $9.84 | Up $0.00 | $9.84 | $9.84 | 400 |
| 03:09 PM | $9.84 | Up $0.00 | $9.84 | $9.84 | 400 |
| 03:08 PM | $9.84 | Up $0.00 | $9.84 | $9.84 | 200 |
| 03:07 PM | $9.84 | Up $0.00 | $9.84 | $9.82 | 12,800 |
| 03:06 PM | $9.84 | Down $0.00 | $9.84 | $9.84 | 700 |
| 03:05 PM | $9.84 | Up $0.01 | $9.84 | $9.83 | 2,000 |
| 03:04 PM | $9.83 | Up $0.00 | $9.83 | $9.83 | 400 |
| 03:03 PM | $9.83 | Up $0.00 | $9.84 | $9.83 | 2,800 |
| 03:02 PM | $9.83 | Up $0.02 | $9.83 | $9.82 | 19,400 |
| 03:01 PM | $9.82 | Down $ -0.03 | $9.84 | $9.82 | 8,400 |
| 03:00 PM | $9.84 | Up $0.02 | $9.85 | $9.83 | 14,200 |
| 02:59 PM | $9.83 | Up $0.04 | $9.83 | $9.80 | 34,100 |
| 02:58 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 4,600 |
| 02:57 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 800 |
| 02:56 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 100 |
| 02:55 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 500 |
| 02:54 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 500 |
| 02:53 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 100 |
| 02:52 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 700 |
| 02:51 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 200 |
| 02:50 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 600 |
| 02:49 PM | $9.80 | Up $0.01 | $9.80 | $9.79 | 900 |
| 02:47 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 400 |
| 02:47 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 0 |
| 02:46 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 800 |
| 02:45 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 1,600 |
| 02:43 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 500 |
| 02:43 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 0 |
| 02:42 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 100 |
| 02:41 PM | $9.80 | Down $ -0.01 | $9.80 | $9.80 | 400 |
| 02:40 PM | $9.80 | Up $0.01 | $9.80 | $9.79 | 2,400 |
| 02:39 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 100 |
| 02:38 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 500 |
| 02:37 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 600 |
| 02:36 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 3,900 |
| 02:35 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 400 |
| 02:32 PM | $9.80 | Up $0.01 | $9.80 | $9.79 | 2,100 |
| 02:32 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
| 02:32 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 0 |
| 02:31 PM | $9.79 | Down $ -0.01 | $9.79 | $9.79 | 2,000 |
| 02:30 PM | $9.80 | Up $0.02 | $9.80 | $9.79 | 2,300 |
| 02:29 PM | $9.78 | Down $ -0.01 | $9.78 | $9.77 | 6,700 |
| 02:28 PM | $9.79 | Down $0.00 | $9.79 | $9.79 | 200 |
| 02:27 PM | $9.79 | Up $0.00 | $9.80 | $9.79 | 3,800 |
| 02:26 PM | $9.79 | Up $0.01 | $9.79 | $9.79 | 1,000 |
| 02:25 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 800 |
| 02:24 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 400 |
| 02:23 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 700 |
| 02:21 PM | $9.78 | Down $0.00 | $9.78 | $9.78 | 800 |
| 02:21 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 0 |
| 02:20 PM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 6,500 |
| 02:19 PM | $9.79 | Up $0.01 | $9.79 | $9.79 | 100 |
| 02:18 PM | $9.78 | Down $ -0.01 | $9.78 | $9.78 | 100 |
| 02:16 PM | $9.79 | Up $0.01 | $9.79 | $9.79 | 100 |
| 02:16 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
| 02:15 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 400 |
| 02:14 PM | $9.78 | Up $0.01 | $9.78 | $9.77 | 3,300 |
| 02:13 PM | $9.77 | Down $ -0.01 | $9.77 | $9.76 | 3,400 |
| 02:12 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 4,900 |
| 02:11 PM | $9.78 | Down $ -0.02 | $9.80 | $9.78 | 8,400 |
| 02:10 PM | $9.80 | Up $0.01 | $9.80 | $9.80 | 900 |
| 02:09 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 3,100 |
| 02:08 PM | $9.80 | Up $0.04 | $9.80 | $9.76 | 25,900 |
| 02:06 PM | $9.76 | Up $0.00 | $9.76 | $9.75 | 800 |
| 02:06 PM | $9.76 | Up $0.00 | $9.76 | $9.75 | 0 |
| 02:05 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 500 |
| 02:04 PM | $9.75 | Down $ -0.01 | $9.76 | $9.75 | 1,000 |
| 02:03 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 100 |
| 02:01 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 100 |
| 02:01 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 02:00 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 7,600 |
| 01:59 PM | $9.75 | Down $ -0.01 | $9.76 | $9.75 | 1,900 |
| 01:58 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 3,200 |
| 01:57 PM | $9.76 | Down $ -0.01 | $9.76 | $9.76 | 7,600 |
| 01:55 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 2,800 |
| 01:55 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 0 |
| 01:54 PM | $9.77 | Up $0.00 | $9.77 | $9.76 | 1,000 |
| 01:53 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 200 |
| 01:52 PM | $9.77 | Up $0.01 | $9.77 | $9.76 | 12,200 |
| 01:51 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 3,900 |
| 01:50 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 400 |
| 01:49 PM | $9.75 | Down $ -0.01 | $9.76 | $9.75 | 1,000 |
| 01:48 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 1,200 |
| 01:47 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 1,500 |
| 01:46 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 600 |
| 01:44 PM | $9.76 | Down $0.00 | $9.76 | $9.76 | 300 |
| 01:44 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 01:43 PM | $9.76 | Down $ -0.01 | $9.76 | $9.76 | 500 |
| 01:42 PM | $9.77 | Down $ -0.01 | $9.78 | $9.76 | 3,200 |
| 01:41 PM | $9.78 | Up $0.00 | $9.78 | $9.78 | 200 |
| 01:40 PM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 7,600 |
| 01:39 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 3,000 |
| 01:38 PM | $9.79 | Up $0.01 | $9.79 | $9.78 | 400 |
| 01:37 PM | $9.78 | Up $0.03 | $9.78 | $9.75 | 13,900 |
| 01:36 PM | $9.75 | Down $ -0.01 | $9.75 | $9.75 | 6,500 |
| 01:35 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 700 |
| 01:34 PM | $9.75 | Down $ -0.01 | $9.76 | $9.75 | 2,400 |
| 01:33 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 500 |
| 01:32 PM | $9.76 | Up $0.00 | $9.77 | $9.76 | 11,200 |
| 01:31 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 4,800 |
| 01:30 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 6,300 |
| 01:29 PM | $9.76 | Down $0.00 | $9.76 | $9.75 | 500 |
| 01:27 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 200 |
| 01:27 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 01:25 PM | $9.76 | Up $0.01 | $9.76 | $9.76 | 1,000 |
| 01:25 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 01:24 PM | $9.75 | Up $0.00 | $9.76 | $9.75 | 3,700 |
| 01:22 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 1,900 |
| 01:22 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 0 |
| 01:21 PM | $9.75 | Up $0.00 | $9.76 | $9.75 | 1,200 |
| 01:19 PM | $9.75 | Up $0.00 | $9.76 | $9.75 | 3,900 |
| 01:19 PM | $9.75 | Up $0.00 | $9.76 | $9.75 | 0 |
| 01:18 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 2,300 |
| 01:17 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 600 |
| 01:16 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 500 |
| 01:15 PM | $9.75 | Down $ -0.01 | $9.75 | $9.75 | 1,300 |
| 01:14 PM | $9.76 | Up $0.01 | $9.76 | $9.75 | 1,800 |
| 01:13 PM | $9.75 | Down $ -0.02 | $9.76 | $9.75 | 1,500 |
| 01:12 PM | $9.77 | Down $ -0.01 | $9.78 | $9.77 | 5,100 |
| 01:10 PM | $9.78 | Down $ -0.01 | $9.79 | $9.78 | 3,100 |
| 01:10 PM | $9.78 | Up $0.00 | $9.79 | $9.78 | 0 |
| 01:09 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 700 |
| 01:08 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,200 |
| 01:07 PM | $9.79 | Down $0.00 | $9.79 | $9.79 | 100 |
| 01:06 PM | $9.79 | Up $0.02 | $9.79 | $9.78 | 2,000 |
| 01:05 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 1,000 |
| 01:04 PM | $9.77 | Down $ -0.02 | $9.78 | $9.77 | 5,100 |
| 01:03 PM | $9.79 | Down $0.00 | $9.79 | $9.79 | 500 |
| 01:02 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 3,900 |
| 01:01 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 1,400 |
| 01:00 PM | $9.79 | Down $ -0.02 | $9.81 | $9.79 | 5,300 |
| 12:58 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 1,100 |
| 12:58 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 0 |
| 12:57 PM | $9.81 | Up $0.00 | $9.82 | $9.81 | 2,700 |
| 12:56 PM | $9.81 | Up $0.00 | $9.81 | $9.81 | 600 |
| 12:55 PM | $9.81 | Up $0.01 | $9.82 | $9.80 | 1,700 |
| 12:54 PM | $9.80 | Up $0.00 | $9.80 | $9.80 | 700 |
| 12:53 PM | $9.80 | Up $0.02 | $9.80 | $9.79 | 3,700 |
| 12:52 PM | $9.79 | Down $ -0.01 | $9.80 | $9.79 | 8,300 |
| 12:51 PM | $9.80 | Up $0.00 | $9.80 | $9.79 | 800 |
| 12:50 PM | $9.80 | Up $0.01 | $9.80 | $9.79 | 2,900 |
| 12:48 PM | $9.79 | Down $0.00 | $9.79 | $9.79 | 700 |
| 12:48 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 0 |
| 12:47 PM | $9.79 | Up $0.00 | $9.79 | $9.79 | 3,000 |
| 12:45 PM | $9.79 | Up $0.03 | $9.79 | $9.75 | 19,900 |
| 12:45 PM | $9.79 | Up $0.00 | $9.79 | $9.75 | 0 |
| 12:44 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 2,600 |
| 12:43 PM | $9.76 | Up $0.00 | $9.76 | $9.75 | 1,100 |
| 12:41 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 400 |
| 12:41 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 0 |
| 12:40 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 100 |
| 12:39 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 400 |
| 12:38 PM | $9.76 | Down $0.00 | $9.76 | $9.76 | 800 |
| 12:37 PM | $9.76 | Up $0.02 | $9.76 | $9.75 | 1,900 |
| 12:36 PM | $9.75 | Down $ -0.01 | $9.75 | $9.75 | 2,700 |
| 12:35 PM | $9.76 | Up $0.00 | $9.76 | $9.76 | 1,800 |
| 12:34 PM | $9.76 | Up $0.01 | $9.76 | $9.75 | 2,000 |
| 12:33 PM | $9.75 | Down $ -0.02 | $9.77 | $9.75 | 5,400 |
| 12:32 PM | $9.77 | Down $ -0.01 | $9.78 | $9.77 | 5,400 |
| 12:31 PM | $9.78 | Up $0.01 | $9.78 | $9.77 | 5,600 |
| 12:30 PM | $9.77 | Up $0.03 | $9.77 | $9.74 | 10,700 |
| 12:29 PM | $9.74 | Up $0.02 | $9.74 | $9.73 | 5,000 |
| 12:28 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 700 |
| 12:27 PM | $9.73 | Down $ -0.01 | $9.73 | $9.73 | 200 |
| 12:26 PM | $9.73 | Down $0.00 | $9.73 | $9.73 | 4,700 |
| 12:25 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 900 |
| 12:24 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 600 |
| 12:23 PM | $9.74 | Up $0.00 | $9.74 | $9.73 | 1,000 |
| 12:22 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 100 |
| 12:21 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 300 |
| 12:20 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 1,300 |
| 12:19 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 600 |
| 12:18 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 400 |
| 12:17 PM | $9.74 | Down $ -0.01 | $9.75 | $9.74 | 3,700 |
| 12:16 PM | $9.75 | Up $0.01 | $9.75 | $9.74 | 16,500 |
| 12:15 PM | $9.74 | Up $0.00 | $9.74 | $9.73 | 7,400 |
| 12:14 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 1,000 |
| 12:13 PM | $9.74 | Up $0.01 | $9.74 | $9.73 | 12,000 |
| 12:12 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 2,700 |
| 12:11 PM | $9.73 | Up $0.01 | $9.73 | $9.71 | 28,700 |
| 12:10 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 2,200 |
| 12:09 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 500 |
| 12:08 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 2,300 |
| 12:06 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 600 |
| 12:06 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:05 PM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 1,600 |
| 12:04 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 800 |
| 12:03 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,100 |
| 12:02 PM | $9.71 | Up $0.00 | $9.71 | $9.70 | 900 |
| 12:01 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 700 |
| 12:00 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 100 |
| 11:59 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 2,000 |
| 11:58 AM | $9.70 | Down $ -0.02 | $9.71 | $9.70 | 6,500 |
| 11:57 AM | $9.72 | Up $0.02 | $9.72 | $9.70 | 3,800 |
| 11:55 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 1,400 |
| 11:55 AM | $9.70 | Up $0.00 | $9.71 | $9.70 | 0 |
| 11:54 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 1,500 |
| 11:53 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 600 |
| 11:52 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 4,400 |
| 11:51 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 1,100 |
| 11:50 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 1,100 |
| 11:49 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 600 |
| 11:48 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 600 |
| 11:47 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 500 |
| 11:46 AM | $9.70 | Up $0.01 | $9.70 | $9.69 | 2,400 |
| 11:45 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 1,700 |
| 11:44 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 1,500 |
| 11:43 AM | $9.69 | Down $0.00 | $9.69 | $9.69 | 1,100 |
| 11:42 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 1,400 |
| 11:41 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 600 |
| 11:40 AM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 5,900 |
| 11:39 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 4,200 |
| 11:38 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 300 |
| 11:37 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 2,700 |
| 11:36 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 6,600 |
| 11:35 AM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 3,300 |
| 11:34 AM | $9.71 | Down $ -0.01 | $9.71 | $9.70 | 4,900 |
| 11:33 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 12,800 |
| 11:32 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,600 |
| 11:31 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 3,700 |
| 11:30 AM | $9.72 | Up $0.00 | $9.72 | $9.71 | 700 |
| 11:29 AM | $9.71 | Down $0.00 | $9.72 | $9.71 | 6,200 |
| 11:28 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 600 |
| 11:27 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 1,300 |
| 11:26 AM | $9.72 | Down $ -0.01 | $9.73 | $9.72 | 19,500 |
| 11:25 AM | $9.73 | Up $0.00 | $9.73 | $9.73 | 3,500 |
| 11:24 AM | $9.73 | Up $0.01 | $9.73 | $9.72 | 1,200 |
| 11:23 AM | $9.72 | Up $0.01 | $9.73 | $9.71 | 11,700 |
| 11:22 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 300 |
| 11:21 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 300 |
| 11:20 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 1,500 |
| 11:19 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 600 |
| 11:18 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 1,700 |
| 11:17 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 4,600 |
| 11:16 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 8,400 |
| 11:15 AM | $9.71 | Up $0.00 | $9.71 | $9.70 | 1,700 |
| 11:14 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,900 |
| 11:13 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 700 |
| 11:12 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,800 |
| 11:11 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 3,000 |
| 11:10 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 2,200 |
| 11:09 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 1,300 |
| 11:08 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 1,300 |
| 11:07 AM | $9.71 | Down $0.00 | $9.72 | $9.71 | 6,700 |
| 11:06 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 400 |
| 11:05 AM | $9.72 | Up $0.00 | $9.72 | $9.71 | 1,900 |
| 11:04 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 45,500 |
| 11:03 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 800 |
| 11:02 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 3,900 |
| 11:01 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 4,100 |
| 11:00 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 13,200 |
| 10:59 AM | $9.70 | Up $0.00 | $9.71 | $9.70 | 4,000 |
| 10:58 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 900 |
| 10:57 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 900 |
| 10:56 AM | $9.70 | Down $ -0.02 | $9.72 | $9.70 | 13,200 |
| 10:55 AM | $9.72 | Up $0.01 | $9.72 | $9.70 | 8,100 |
| 10:54 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 2,500 |
| 10:53 AM | $9.71 | Up $0.00 | $9.72 | $9.70 | 15,200 |
| 10:52 AM | $9.71 | Up $0.00 | $9.71 | $9.70 | 1,200 |
| 10:51 AM | $9.71 | Up $0.02 | $9.71 | $9.69 | 25,200 |
| 10:50 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 600 |
| 10:49 AM | $9.69 | Up $0.01 | $9.69 | $9.68 | 4,700 |
| 10:48 AM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 3,100 |
| 10:47 AM | $9.69 | Up $0.00 | $9.70 | $9.69 | 7,200 |
| 10:46 AM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 5,000 |
| 10:45 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 5,100 |
| 10:44 AM | $9.70 | Up $0.01 | $9.70 | $9.69 | 5,300 |
| 10:43 AM | $9.69 | Down $ -0.02 | $9.70 | $9.69 | 3,100 |
| 10:42 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 4,500 |
| 10:41 AM | $9.70 | Down $ -0.01 | $9.72 | $9.70 | 17,000 |
| 10:40 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 2,800 |
| 10:39 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 700 |
| 10:38 AM | $9.70 | Down $ -0.01 | $9.72 | $9.70 | 7,300 |
| 10:37 AM | $9.71 | Up $0.01 | $9.72 | $9.71 | 2,100 |
| 10:36 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,100 |
| 10:35 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 800 |
| 10:34 AM | $9.71 | Down $ -0.01 | $9.72 | $9.71 | 1,500 |
| 10:33 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 11,700 |
| 10:32 AM | $9.72 | Up $0.01 | $9.72 | $9.71 | 4,900 |
| 10:31 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 8,300 |
| 10:30 AM | $9.70 | Up $0.02 | $9.70 | $9.68 | 1,500 |
| 10:29 AM | $9.68 | Down $ -0.01 | $9.68 | $9.66 | 2,400 |
| 10:28 AM | $9.69 | Down $ -0.01 | $9.69 | $9.68 | 2,800 |
| 10:27 AM | $9.70 | Up $0.04 | $9.70 | $9.66 | 10,700 |
| 10:26 AM | $9.66 | Down $ -0.02 | $9.67 | $9.66 | 900 |
| 10:25 AM | $9.67 | Up $0.01 | $9.69 | $9.67 | 4,600 |
| 10:24 AM | $9.67 | Down $ -0.02 | $9.69 | $9.67 | 4,400 |
| 10:23 AM | $9.69 | Up $0.02 | $9.69 | $9.67 | 2,200 |
| 10:22 AM | $9.67 | Down $ -0.01 | $9.69 | $9.67 | 2,500 |
| 10:21 AM | $9.68 | Up $0.02 | $9.69 | $9.67 | 11,600 |
| 10:20 AM | $9.67 | Up $0.01 | $9.67 | $9.66 | 3,200 |
| 10:19 AM | $9.65 | Up $0.01 | $9.65 | $9.65 | 1,900 |
| 10:18 AM | $9.65 | Down $ -0.01 | $9.66 | $9.64 | 4,100 |
| 10:17 AM | $9.65 | Up $0.02 | $9.65 | $9.62 | 4,500 |
| 10:16 AM | $9.63 | Up $0.03 | $9.63 | $9.59 | 4,200 |
| 10:15 AM | $9.60 | Down $ -0.02 | $9.62 | $9.60 | 4,600 |
| 10:14 AM | $9.62 | Down $ -0.01 | $9.64 | $9.62 | 5,600 |
| 10:13 AM | $9.63 | Up $0.02 | $9.63 | $9.61 | 1,500 |
| 10:12 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 2,200 |
| 10:11 AM | $9.60 | Down $ -0.02 | $9.62 | $9.60 | 5,100 |
| 10:10 AM | $9.62 | Down $ -0.02 | $9.64 | $9.62 | 5,300 |
| 10:09 AM | $9.64 | Down $ -0.01 | $9.65 | $9.64 | 2,800 |
| 10:08 AM | $9.64 | Up $0.00 | $9.65 | $9.63 | 4,900 |
| 10:07 AM | $9.64 | Up $0.01 | $9.64 | $9.63 | 2,800 |
| 10:06 AM | $9.64 | Down $ -0.01 | $9.64 | $9.62 | 3,500 |
| 10:05 AM | $9.64 | Up $0.00 | $9.64 | $9.64 | 100 |
| 10:04 AM | $9.64 | Down $ -0.04 | $9.67 | $9.64 | 10,200 |
| 10:03 AM | $9.68 | Down $ -0.02 | $9.69 | $9.68 | 8,000 |
| 10:02 AM | $9.70 | Up $0.00 | $9.71 | $9.69 | 14,900 |
| 10:01 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 500 |
| 10:00 AM | $9.70 | Up $0.02 | $9.70 | $9.68 | 5,800 |
| 09:59 AM | $9.68 | Up $0.00 | $9.68 | $9.67 | 1,700 |
| 09:58 AM | $9.68 | Up $0.01 | $9.68 | $9.68 | 800 |
| 09:57 AM | $9.67 | Up $0.01 | $9.67 | $9.66 | 1,900 |
| 09:56 AM | $9.67 | Down $ -0.01 | $9.68 | $9.67 | 2,100 |
| 09:55 AM | $9.67 | Up $0.00 | $9.68 | $9.67 | 1,400 |
| 09:54 AM | $9.67 | Down $ -0.03 | $9.69 | $9.67 | 4,400 |
| 09:53 AM | $9.70 | Up $0.00 | $9.71 | $9.70 | 5,500 |
| 09:52 AM | $9.70 | Down $0.00 | $9.70 | $9.70 | 600 |
| 09:51 AM | $9.70 | Up $0.01 | $9.70 | $9.69 | 6,200 |
| 09:50 AM | $9.69 | Up $0.01 | $9.69 | $9.68 | 3,000 |
| 09:49 AM | $9.68 | Down $ -0.02 | $9.69 | $9.68 | 1,600 |
| 09:48 AM | $9.70 | Up $0.02 | $9.70 | $9.68 | 5,100 |
| 09:47 AM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 900 |
| 09:46 AM | $9.69 | Up $0.00 | $9.69 | $9.68 | 2,200 |
| 09:45 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 600 |
| 09:44 AM | $9.69 | Up $0.00 | $9.69 | $9.69 | 800 |
| 09:43 AM | $9.69 | Up $0.02 | $9.69 | $9.68 | 500 |
| 09:42 AM | $9.67 | Down $ -0.02 | $9.70 | $9.67 | 2,000 |
| 09:41 AM | $9.69 | Up $0.01 | $9.70 | $9.66 | 5,500 |
| 09:40 AM | $9.68 | Down $ -0.03 | $9.71 | $9.68 | 4,900 |
| 09:39 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 200 |
| 09:38 AM | $9.70 | Down $ -0.02 | $9.71 | $9.69 | 3,000 |
| 09:37 AM | $9.72 | Down $ -0.02 | $9.73 | $9.70 | 6,600 |
| 09:36 AM | $9.74 | Down $ -0.01 | $9.75 | $9.74 | 4,700 |
| 09:35 AM | $9.75 | Down $ -0.02 | $9.77 | $9.74 | 4,900 |
| 09:34 AM | $9.77 | Up $0.03 | $9.77 | $9.74 | 6,700 |
| 09:33 AM | $9.74 | Up $0.01 | $9.77 | $9.74 | 10,300 |
| 09:32 AM | $9.73 | Up $0.01 | $9.75 | $9.72 | 18,100 |
| 09:31 AM | $9.72 | Up $0.04 | $9.72 | $9.68 | 7,500 |
| 09:30 AM | $9.68 | Up $0.03 | $9.70 | $9.63 | 11,000 |
| Previous close | $9.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $9.82 | $9.71 | $9.87 | $9.70 | 1,573,200 |
| 28/08/2025 | $9.65 | $9.81 | $9.84 | $9.64 | 1,224,600 |
| 27/08/2025 | $9.80 | $9.77 | $9.82 | $9.65 | 3,222,200 |
| 26/08/2025 | $9.76 | $9.68 | $9.88 | $9.67 | 2,676,100 |
| 25/08/2025 | $9.65 | $9.63 | $9.71 | $9.61 | 917,200 |
| 22/08/2025 | $9.66 | $9.50 | $9.68 | $9.49 | 1,118,300 |
| 21/08/2025 | $9.30 | $9.15 | $9.32 | $9.13 | 1,432,600 |
| 20/08/2025 | $8.99 | $9.06 | $9.09 | $8.99 | 1,370,800 |
| 19/08/2025 | $8.99 | $9.05 | $9.06 | $8.98 | 1,208,800 |
| 18/08/2025 | $9.26 | $9.16 | $9.27 | $9.15 | 1,432,400 |
| 15/08/2025 | $9.25 | $9.25 | $9.28 | $9.21 | 546,800 |
| 14/08/2025 | $9.27 | $9.17 | $9.35 | $9.09 | 1,484,500 |
| 13/08/2025 | $9.39 | $9.31 | $9.42 | $9.24 | 1,173,000 |
| 12/08/2025 | $9.09 | $9.11 | $9.14 | $9.04 | 1,730,300 |
| 11/08/2025 | $8.66 | $8.95 | $8.98 | $8.63 | 1,421,400 |
| 08/08/2025 | $9.16 | $9.26 | $9.42 | $9.16 | 1,957,600 |
| 07/08/2025 | $8.74 | $8.77 | $8.90 | $8.73 | 1,715,200 |
| 06/08/2025 | $8.71 | $8.68 | $8.73 | $8.65 | 1,395,200 |
| 05/08/2025 | $8.52 | $8.56 | $8.58 | $8.48 | 1,735,200 |
| 01/08/2025 | $8.17 | $8.24 | $8.30 | $8.03 | 2,171,300 |
| 31/07/2025 | $7.77 | $7.81 | $7.84 | $7.72 | 1,588,200 |
| 30/07/2025 | $7.53 | $7.74 | $7.84 | $7.05 | 4,269,100 |
| 29/07/2025 | $7.82 | $7.79 | $7.87 | $7.78 | 955,700 |
| 28/07/2025 | $7.92 | $7.79 | $7.93 | $7.79 | 645,800 |
| 25/07/2025 | $7.95 | $7.94 | $7.97 | $7.90 | 645,000 |
| 24/07/2025 | $8.16 | $8.15 | $8.19 | $8.10 | 1,303,600 |
| 23/07/2025 | $8.15 | $8.25 | $8.25 | $8.11 | 1,424,500 |
| 22/07/2025 | $8.11 | $7.98 | $8.13 | $7.93 | 1,736,300 |
| 21/07/2025 | $7.91 | $7.87 | $7.93 | $7.85 | 639,200 |
| 18/07/2025 | $7.74 | $7.83 | $7.84 | $7.72 | 510,600 |
Graphs are not available, please refer to the detailed table