Find a quote
DIVERSIFIED ROYALTY CORP
4.06 Down -0.02 (-0.49 %)
Delayed : 2026/08/15 11:00:00
- Previous close $4.08
- Opening $4.11
- Today High $4.14
- Today Low $3.94
- Price Bid $4.04
- Price Ask $4.04
- 52 Weeks High $4.98
- 52 Weeks Low $3.37
- Size Bid 6
- Size Ask 30
- Volume 3,592,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 16,400 |
| 03:59 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 22,900 |
| 03:58 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 47,300 |
| 03:57 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 9,900 |
| 03:56 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 14,900 |
| 03:55 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 5,100 |
| 03:54 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 7,400 |
| 03:53 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 4,700 |
| 03:52 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,800 |
| 03:51 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 8,800 |
| 03:50 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,700 |
| 03:49 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,800 |
| 03:48 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 4,500 |
| 03:47 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 1,600 |
| 03:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,500 |
| 03:45 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,100 |
| 03:44 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,800 |
| 03:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,700 |
| 03:42 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 03:41 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 9,500 |
| 03:40 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,100 |
| 03:39 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 03:38 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 24,800 |
| 03:37 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 700 |
| 03:35 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 03:35 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 03:34 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 500 |
| 03:33 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 29,000 |
| 03:32 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,900 |
| 03:31 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,100 |
| 03:30 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 5,900 |
| 03:29 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 2,600 |
| 03:28 PM | $4.05 | Down $0.00 | $4.05 | $4.04 | 23,400 |
| 03:27 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,700 |
| 03:26 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,200 |
| 03:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 4,300 |
| 03:24 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,900 |
| 03:23 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 17,100 |
| 03:22 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 11,500 |
| 03:21 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,100 |
| 03:20 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 700 |
| 03:19 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 200 |
| 03:18 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 8,500 |
| 03:17 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 1,600 |
| 03:16 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 1,700 |
| 03:15 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 2,800 |
| 03:14 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 900 |
| 03:13 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,900 |
| 03:12 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,700 |
| 03:11 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 4,200 |
| 03:08 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 5,000 |
| 03:08 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 03:08 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 03:07 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 2,100 |
| 03:06 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 2,700 |
| 03:05 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 03:04 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 27,400 |
| 03:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 03:02 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 1,300 |
| 03:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 9,000 |
| 03:00 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 14,100 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:56 PM | $4.05 | Up $0.02 | $4.05 | $4.03 | 21,500 |
| 02:55 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 10,900 |
| 02:54 PM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 17,900 |
| 02:53 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,700 |
| 02:51 PM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 1,900 |
| 02:51 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:50 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 7,900 |
| 02:49 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:48 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 5,400 |
| 02:47 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 2,200 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,500 |
| 02:45 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 02:44 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 6,000 |
| 02:42 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 14,500 |
| 02:42 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:41 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,900 |
| 02:40 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,700 |
| 02:39 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,200 |
| 02:38 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 700 |
| 02:37 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 23,900 |
| 02:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 11,300 |
| 02:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:34 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 02:33 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,400 |
| 02:32 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 02:31 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,100 |
| 02:30 PM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 9,000 |
| 02:29 PM | $4.05 | Up $0.03 | $4.05 | $4.02 | 90,100 |
| 02:28 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 5,100 |
| 02:27 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,000 |
| 02:26 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 200 |
| 02:25 PM | $4.02 | Down $0.00 | $4.02 | $4.02 | 100 |
| 02:24 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 12,300 |
| 02:23 PM | $4.02 | Up $0.01 | $4.02 | $4.01 | 4,200 |
| 02:22 PM | $4.01 | Up $0.00 | $4.02 | $4.01 | 1,000 |
| 02:18 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,000 |
| 02:18 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 02:18 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 02:18 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 02:16 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 4,300 |
| 02:16 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 02:15 PM | $4.01 | Down $ -0.01 | $4.02 | $4.01 | 5,000 |
| 02:13 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 2,600 |
| 02:13 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 0 |
| 02:12 PM | $4.02 | Up $0.01 | $4.03 | $4.01 | 21,800 |
| 02:11 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 600 |
| 02:10 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 2,900 |
| 02:09 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 11,400 |
| 02:08 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 700 |
| 02:07 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 4,200 |
| 02:06 PM | $4.00 | Down $ -0.01 | $4.01 | $4.00 | 10,600 |
| 02:05 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 14,000 |
| 02:04 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,700 |
| 02:03 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 300 |
| 02:02 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 600 |
| 02:00 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 14,200 |
| 02:00 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 01:59 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 12,900 |
| 01:57 PM | $4.00 | Up $0.01 | $4.00 | $4.00 | 4,400 |
| 01:57 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 01:56 PM | $3.99 | Up $0.01 | $3.99 | $3.98 | 18,000 |
| 01:55 PM | $3.98 | Up $0.02 | $3.99 | $3.96 | 345,500 |
| 01:54 PM | $3.96 | Up $0.00 | $3.97 | $3.95 | 133,600 |
| 01:53 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 5,400 |
| 01:52 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 01:51 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,000 |
| 01:50 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 2,100 |
| 01:49 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 5,500 |
| 01:48 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 01:47 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,400 |
| 01:46 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 01:45 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 400 |
| 01:44 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 01:43 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 01:42 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 800 |
| 01:41 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 500 |
| 01:40 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 300 |
| 01:39 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 01:38 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,400 |
| 01:37 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 500 |
| 01:36 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 01:35 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,500 |
| 01:34 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 400 |
| 01:33 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 100 |
| 01:31 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 8,000 |
| 01:31 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:29 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 9,100 |
| 01:29 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 01:28 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,400 |
| 01:27 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 01:26 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 4,700 |
| 01:24 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 800 |
| 01:24 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:23 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 25,700 |
| 01:22 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 01:21 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,100 |
| 01:20 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 3,300 |
| 01:19 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,300 |
| 01:18 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 01:17 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 700 |
| 01:16 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,100 |
| 01:15 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 01:14 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,100 |
| 01:13 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 01:12 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 9,500 |
| 01:11 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 01:10 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 400 |
| 01:09 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,200 |
| 01:06 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 5,800 |
| 01:06 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:06 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:03 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 200 |
| 01:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:03 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:00 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 16,000 |
| 01:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:59 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 10,000 |
| 12:58 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 21,500 |
| 12:57 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 800 |
| 12:56 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:55 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 500 |
| 12:54 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,200 |
| 12:51 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 300 |
| 12:51 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:51 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 12:50 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 600 |
| 12:49 PM | $3.97 | Up $0.01 | $3.97 | $3.96 | 6,400 |
| 12:48 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 26,000 |
| 12:47 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:45 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 26,200 |
| 12:45 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:44 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 12:41 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 18,400 |
| 12:41 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:41 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:40 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 12:39 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 12:38 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 3,500 |
| 12:37 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 3,100 |
| 12:36 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 700 |
| 12:35 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 4,100 |
| 12:34 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 21,000 |
| 12:33 PM | $3.95 | Down $ -0.01 | $3.95 | $3.94 | 36,000 |
| 12:32 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:31 PM | $3.96 | Up $0.01 | $3.96 | $3.96 | 200 |
| 12:30 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 300 |
| 12:29 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 500 |
| 12:28 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 300 |
| 12:27 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 3,100 |
| 12:26 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 4,800 |
| 12:25 PM | $3.97 | Up $0.02 | $3.98 | $3.95 | 46,800 |
| 12:24 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 1,700 |
| 12:23 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,400 |
| 12:22 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,300 |
| 12:21 PM | $3.95 | Down $0.00 | $3.95 | $3.94 | 78,100 |
| 12:20 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 12:19 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 7,100 |
| 12:18 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 3,700 |
| 12:17 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:16 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 11,100 |
| 12:15 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 4,800 |
| 12:14 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,300 |
| 12:13 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 4,100 |
| 12:12 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:11 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 12:09 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 32,700 |
| 12:09 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 12:08 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,800 |
| 12:07 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 24,400 |
| 12:06 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 700 |
| 12:05 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,800 |
| 12:04 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 400 |
| 12:03 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 600 |
| 12:02 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,400 |
| 12:01 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,000 |
| 12:00 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,300 |
| 11:59 AM | $3.98 | Down $ -0.01 | $3.98 | $3.98 | 3,000 |
| 11:57 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 1,000 |
| 11:57 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 11:55 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,100 |
| 11:55 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:54 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 6,400 |
| 11:53 AM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 1,800 |
| 11:52 AM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 11,700 |
| 11:51 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 4,200 |
| 11:50 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 2,500 |
| 11:49 AM | $4.00 | Up $0.00 | $4.01 | $3.99 | 11,800 |
| 11:48 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 8,700 |
| 11:47 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 3,500 |
| 11:46 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 13,000 |
| 11:45 AM | $4.00 | Up $0.00 | $4.00 | $3.97 | 328,400 |
| 11:43 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 11:43 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:42 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:33 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 11:32 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 20,700 |
| 11:31 AM | $3.99 | Down $ -0.03 | $4.02 | $3.99 | 7,100 |
| 11:30 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 7,500 |
| 11:29 AM | $4.02 | Up $0.02 | $4.02 | $4.01 | 8,600 |
| 11:28 AM | $4.00 | Down $ -0.01 | $4.00 | $4.00 | 900 |
| 11:27 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 4,700 |
| 11:26 AM | $4.01 | Up $0.04 | $4.01 | $3.98 | 48,400 |
| 11:25 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 6,000 |
| 11:24 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,200 |
| 11:23 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 600 |
| 11:22 AM | $3.98 | Up $0.01 | $3.98 | $3.98 | 400 |
| 11:21 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 300 |
| 11:20 AM | $3.97 | Up $0.00 | $3.98 | $3.97 | 2,100 |
| 11:19 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,300 |
| 11:18 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 1,800 |
| 11:16 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 16,700 |
| 11:16 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:15 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 19,700 |
| 11:14 AM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 1,700 |
| 11:10 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 900 |
| 11:10 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 11:10 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 11:10 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 11:09 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 100 |
| 11:08 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 6,300 |
| 11:07 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,300 |
| 11:06 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 5,300 |
| 11:05 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 10,000 |
| 11:04 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 6,900 |
| 11:03 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 400 |
| 11:02 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 600 |
| 11:01 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,300 |
| 11:00 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 21,500 |
| 10:59 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 600 |
| 10:58 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 4,100 |
| 10:57 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 13,200 |
| 10:56 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 5,200 |
| 10:54 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 9,200 |
| 10:54 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 10:53 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 10:52 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 18,900 |
| 10:51 AM | $3.98 | Down $0.00 | $3.98 | $3.98 | 1,500 |
| 10:50 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,200 |
| 10:49 AM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 40,900 |
| 10:47 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 2,500 |
| 10:47 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 0 |
| 10:46 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 10:45 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 3,900 |
| 10:44 AM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 1,300 |
| 10:43 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,600 |
| 10:42 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,800 |
| 10:41 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 10:40 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,300 |
| 10:39 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 4,500 |
| 10:38 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 800 |
| 10:37 AM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 6,500 |
| 10:35 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,700 |
| 10:35 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 10:34 AM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 100 |
| 10:33 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 1,200 |
| 10:32 AM | $3.99 | Up $0.00 | $4.00 | $3.99 | 3,300 |
| 10:31 AM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 4,500 |
| 10:30 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 2,500 |
| 10:29 AM | $4.00 | Up $0.01 | $4.00 | $4.00 | 2,500 |
| 10:28 AM | $3.99 | Up $0.01 | $3.99 | $3.98 | 11,600 |
| 10:27 AM | $3.98 | Down $ -0.02 | $4.00 | $3.98 | 64,700 |
| 10:26 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,300 |
| 10:25 AM | $4.00 | Down $ -0.01 | $4.01 | $4.00 | 18,600 |
| 10:24 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 9,900 |
| 10:23 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 10,900 |
| 10:22 AM | $4.01 | Up $0.01 | $4.01 | $4.00 | 1,200 |
| 10:21 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 1,600 |
| 10:19 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 2,400 |
| 10:19 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 10:18 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 2,600 |
| 10:17 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 5,800 |
| 10:16 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 23,400 |
| 10:14 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,100 |
| 10:14 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 10:13 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 2,500 |
| 10:12 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 5,800 |
| 10:11 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 12,500 |
| 10:10 AM | $4.00 | Up $0.01 | $4.01 | $3.99 | 56,800 |
| 10:09 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 10:08 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,400 |
| 10:07 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 3,900 |
| 10:06 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,800 |
| 10:05 AM | $3.99 | Up $0.02 | $3.99 | $3.98 | 13,000 |
| 10:04 AM | $3.98 | Down $0.00 | $3.99 | $3.98 | 18,100 |
| 10:03 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 11,200 |
| 10:02 AM | $3.98 | Up $0.00 | $3.99 | $3.98 | 32,300 |
| 10:01 AM | $3.98 | Down $0.00 | $3.99 | $3.98 | 13,400 |
| 10:00 AM | $3.99 | Up $0.00 | $3.99 | $3.98 | 16,700 |
| 09:59 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 3,600 |
| 09:58 AM | $3.98 | Up $0.01 | $3.98 | $3.97 | 19,400 |
| 09:57 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,900 |
| 09:56 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 14,100 |
| 09:55 AM | $3.97 | Down $ -0.02 | $4.00 | $3.97 | 42,200 |
| 09:54 AM | $4.00 | Down $0.00 | $4.00 | $4.00 | 10,400 |
| 09:53 AM | $4.00 | Up $0.00 | $4.00 | $3.99 | 15,700 |
| 09:52 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 400 |
| 09:51 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 8,300 |
| 09:50 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 5,800 |
| 09:49 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 23,000 |
| 09:48 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 6,300 |
| 09:47 AM | $3.99 | Up $0.01 | $3.99 | $3.97 | 12,700 |
| 09:46 AM | $3.98 | Down $ -0.03 | $4.00 | $3.98 | 10,900 |
| 09:45 AM | $4.01 | Up $0.02 | $4.02 | $3.99 | 73,400 |
| 09:44 AM | $3.99 | Down $ -0.06 | $4.04 | $3.98 | 127,900 |
| 09:43 AM | $4.05 | Up $0.01 | $4.05 | $4.03 | 18,600 |
| 09:42 AM | $4.04 | Up $0.01 | $4.06 | $4.04 | 11,100 |
| 09:41 AM | $4.03 | Down $ -0.04 | $4.07 | $4.03 | 37,600 |
| 09:40 AM | $4.07 | Down $ -0.01 | $4.08 | $4.06 | 27,800 |
| 09:39 AM | $4.08 | Down $ -0.02 | $4.11 | $4.07 | 35,600 |
| 09:38 AM | $4.10 | Down $ -0.02 | $4.11 | $4.09 | 13,300 |
| 09:37 AM | $4.12 | Up $0.01 | $4.13 | $4.09 | 36,900 |
| 09:36 AM | $4.11 | Down $ -0.01 | $4.11 | $4.11 | 100 |
| 09:35 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 15,500 |
| 09:34 AM | $4.12 | Up $0.01 | $4.12 | $4.11 | 1,900 |
| 09:33 AM | $4.11 | Up $0.00 | $4.13 | $4.11 | 11,500 |
| 09:32 AM | $4.11 | Up $0.03 | $4.11 | $4.09 | 9,900 |
| 09:31 AM | $4.08 | Down $ -0.06 | $4.14 | $4.08 | 19,800 |
| 09:30 AM | $4.14 | Up $0.06 | $4.14 | $4.11 | 60,600 |
| Previous close | $4.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $4.06 | $3.98 | $4.07 | $3.94 | 1,813,600 |
| 13/08/2026 | $4.08 | $4.18 | $4.19 | $4.04 | 2,196,400 |
| 12/08/2026 | $4.62 | $4.57 | $4.63 | $4.57 | 166,700 |
| 11/08/2026 | $4.57 | $4.58 | $4.59 | $4.57 | 113,500 |
| 10/08/2026 | $4.55 | $4.55 | $4.57 | $4.55 | 166,400 |
| 07/08/2026 | $4.63 | $4.63 | $4.64 | $4.61 | 87,500 |
| 06/08/2026 | $4.62 | $4.66 | $4.66 | $4.61 | 132,100 |
| 05/08/2026 | $4.71 | $4.70 | $4.72 | $4.66 | 637,300 |
| 04/08/2026 | $4.68 | $4.66 | $4.69 | $4.65 | 240,200 |
| 31/07/2026 | $4.54 | $4.62 | $4.63 | $4.51 | 439,800 |
| 30/07/2026 | $4.64 | $4.63 | $4.65 | $4.62 | 147,800 |
| 29/07/2026 | $4.60 | $4.52 | $4.65 | $4.52 | 555,500 |
| 28/07/2026 | $4.58 | $4.57 | $4.60 | $4.56 | 466,400 |
| 27/07/2026 | $4.52 | $4.53 | $4.55 | $4.51 | 151,400 |
| 24/07/2026 | $4.49 | $4.49 | $4.51 | $4.48 | 195,500 |
| 23/07/2026 | $4.49 | $4.48 | $4.50 | $4.46 | 189,800 |
| 22/07/2026 | $4.46 | $4.52 | $4.54 | $4.45 | 205,500 |
| 21/07/2026 | $4.53 | $4.51 | $4.54 | $4.50 | 136,200 |
| 20/07/2026 | $4.45 | $4.45 | $4.46 | $4.44 | 253,900 |
| 17/07/2026 | $4.46 | $4.47 | $4.48 | $4.44 | 308,100 |
| 16/07/2026 | $4.50 | $4.51 | $4.53 | $4.50 | 113,200 |
| 15/07/2026 | $4.51 | $4.52 | $4.52 | $4.48 | 331,600 |
| 14/07/2026 | $4.54 | $4.52 | $4.55 | $4.51 | 163,000 |
| 13/07/2026 | $4.54 | $4.55 | $4.57 | $4.51 | 431,200 |
| 10/07/2026 | $4.62 | $4.61 | $4.62 | $4.58 | 244,900 |
| 09/07/2026 | $4.62 | $4.63 | $4.63 | $4.60 | 174,400 |
| 08/07/2026 | $4.60 | $4.59 | $4.61 | $4.59 | 154,300 |
| 07/07/2026 | $4.63 | $4.65 | $4.65 | $4.60 | 406,200 |
| 06/07/2026 | $4.69 | $4.72 | $4.72 | $4.69 | 607,100 |
| 03/07/2026 | $4.81 | $4.82 | $4.82 | $4.78 | 209,400 |
Graphs are not available, please refer to the detailed table