Find a quote
DENISON MINES CORP.
3.84 Up 0.13 (3.39 %)
Delayed : 2025/09/22 17:00:00
- Previous close $3.71
- Opening $3.73
- Today High $3.85
- Today Low $3.62
- Price Bid $3.81
- Price Ask $3.81
- 52 Weeks High $3.85
- 52 Weeks Low $1.58
- Size Bid 99
- Size Ask 706
- Volume 3,284,586
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.84 | Up $0.01 | $3.84 | $3.84 | 118,800 |
| 03:59 PM | $3.83 | Down $0.00 | $3.84 | $3.83 | 30,100 |
| 03:58 PM | $3.84 | Down $0.00 | $3.84 | $3.83 | 10,400 |
| 03:57 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 7,400 |
| 03:56 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 3,300 |
| 03:55 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 1,300 |
| 03:54 PM | $3.84 | Up $0.01 | $3.84 | $3.83 | 47,100 |
| 03:53 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 800 |
| 03:52 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 1,100 |
| 03:51 PM | $3.83 | Down $0.00 | $3.83 | $3.82 | 15,600 |
| 03:50 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 2,400 |
| 03:49 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 16,400 |
| 03:48 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 22,700 |
| 03:47 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 1,400 |
| 03:46 PM | $3.82 | Down $0.00 | $3.82 | $3.81 | 900 |
| 03:45 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 900 |
| 03:43 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,400 |
| 03:43 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 03:42 PM | $3.82 | Down $0.00 | $3.82 | $3.81 | 2,200 |
| 03:41 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 600 |
| 03:40 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 7,300 |
| 03:39 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 12,900 |
| 03:38 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 27,200 |
| 03:37 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 400 |
| 03:36 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 4,400 |
| 03:35 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 7,500 |
| 03:34 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 3,400 |
| 03:31 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 1,900 |
| 03:31 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 03:31 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 03:30 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 10,200 |
| 03:29 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 5,700 |
| 03:28 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 03:27 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 100 |
| 03:26 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 2,400 |
| 03:25 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 03:22 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 1,900 |
| 03:22 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 0 |
| 03:22 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 0 |
| 03:21 PM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 500 |
| 03:20 PM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 29,000 |
| 03:19 PM | $3.84 | Up $0.01 | $3.84 | $3.83 | 2,700 |
| 03:18 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 300 |
| 03:17 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 03:16 PM | $3.83 | Down $0.00 | $3.83 | $3.82 | 4,000 |
| 03:15 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 1,400 |
| 03:14 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 300 |
| 03:13 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 2,500 |
| 03:11 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 8,500 |
| 03:11 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 0 |
| 03:10 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 7,600 |
| 03:09 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 5,700 |
| 03:08 PM | $3.82 | Up $0.01 | $3.82 | $3.81 | 6,600 |
| 03:07 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 10,400 |
| 03:06 PM | $3.81 | Down $ -0.01 | $3.82 | $3.81 | 17,400 |
| 03:05 PM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 1,200 |
| 03:04 PM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 8,800 |
| 03:03 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 11,200 |
| 03:01 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 900 |
| 03:01 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 03:00 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 5,100 |
| 02:59 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 11,000 |
| 02:58 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 300 |
| 02:57 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 6,400 |
| 02:56 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 4,400 |
| 02:55 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 400 |
| 02:54 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 4,800 |
| 02:53 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 900 |
| 02:52 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 800 |
| 02:50 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 500 |
| 02:50 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 02:49 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 20,200 |
| 02:48 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,800 |
| 02:47 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 900 |
| 02:46 PM | $3.83 | Down $0.00 | $3.84 | $3.83 | 31,800 |
| 02:45 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 1,000 |
| 02:44 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 3,600 |
| 02:43 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 2,500 |
| 02:42 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 7,800 |
| 02:41 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 6,900 |
| 02:40 PM | $3.84 | Up $0.01 | $3.84 | $3.84 | 100 |
| 02:36 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 1,800 |
| 02:36 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 0 |
| 02:36 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 0 |
| 02:36 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 0 |
| 02:35 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 19,100 |
| 02:34 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 600 |
| 02:31 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 13,300 |
| 02:31 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 0 |
| 02:31 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 0 |
| 02:30 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 300 |
| 02:29 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 14,100 |
| 02:28 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 200 |
| 02:27 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 1,600 |
| 02:25 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 02:25 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 02:24 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 400 |
| 02:23 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 02:22 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 1,000 |
| 02:21 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 500 |
| 02:20 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 600 |
| 02:17 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 2,000 |
| 02:17 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 02:17 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 02:16 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 10,100 |
| 02:15 PM | $3.83 | Down $0.00 | $3.84 | $3.83 | 6,100 |
| 02:14 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 800 |
| 02:13 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 02:12 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 02:11 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 11,600 |
| 02:10 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 800 |
| 02:09 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 6,100 |
| 02:08 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 500 |
| 02:07 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,400 |
| 02:06 PM | $3.84 | Up $0.01 | $3.84 | $3.83 | 29,700 |
| 02:05 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 300 |
| 02:04 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,000 |
| 02:03 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 45,200 |
| 02:02 PM | $3.82 | Up $0.01 | $3.82 | $3.82 | 200 |
| 02:01 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 100 |
| 01:59 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 1,700 |
| 01:59 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:58 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 600 |
| 01:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 01:56 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 1,300 |
| 01:55 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 300 |
| 01:53 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 100 |
| 01:53 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:50 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 1,800 |
| 01:50 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:50 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:49 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 5,200 |
| 01:48 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 8,200 |
| 01:46 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 3,200 |
| 01:46 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 01:45 PM | $3.81 | Down $ -0.01 | $3.82 | $3.81 | 4,600 |
| 01:43 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 4,500 |
| 01:43 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 0 |
| 01:42 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 21,700 |
| 01:41 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 01:40 PM | $3.82 | Down $0.00 | $3.82 | $3.81 | 1,700 |
| 01:39 PM | $3.82 | Up $0.01 | $3.82 | $3.82 | 100 |
| 01:38 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 1,200 |
| 01:37 PM | $3.81 | Down $ -0.01 | $3.81 | $3.81 | 200 |
| 01:35 PM | $3.82 | Up $0.01 | $3.82 | $3.82 | 100 |
| 01:35 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 01:34 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,200 |
| 01:33 PM | $3.81 | Up $0.01 | $3.81 | $3.81 | 1,500 |
| 01:32 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 6,000 |
| 01:31 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 4,700 |
| 01:30 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 700 |
| 01:29 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 10,100 |
| 01:28 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,100 |
| 01:27 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 2,000 |
| 01:25 PM | $3.82 | Down $0.00 | $3.82 | $3.81 | 1,800 |
| 01:25 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 0 |
| 01:24 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 16,700 |
| 01:23 PM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 100 |
| 01:21 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 1,300 |
| 01:21 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 0 |
| 01:20 PM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 1,700 |
| 01:19 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 2,300 |
| 01:18 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 300 |
| 01:17 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 2,400 |
| 01:16 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 1,000 |
| 01:15 PM | $3.83 | Down $0.00 | $3.83 | $3.82 | 600 |
| 01:14 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 2,800 |
| 01:13 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 200 |
| 01:12 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 4,600 |
| 01:11 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 21,800 |
| 01:10 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,600 |
| 01:09 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 3,900 |
| 01:08 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 3,200 |
| 01:07 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 01:06 PM | $3.82 | Up $0.02 | $3.82 | $3.81 | 8,500 |
| 01:05 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 3,400 |
| 01:04 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 600 |
| 01:03 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 400 |
| 01:02 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 01:00 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 7,600 |
| 01:00 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 12:59 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 10,300 |
| 12:58 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 600 |
| 12:57 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 4,000 |
| 12:56 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 100 |
| 12:55 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 7,300 |
| 12:54 PM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 1,000 |
| 12:53 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 3,500 |
| 12:52 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 100 |
| 12:50 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 7,700 |
| 12:50 PM | $3.81 | Up $0.00 | $3.82 | $3.81 | 0 |
| 12:49 PM | $3.81 | Up $0.00 | $3.81 | $3.80 | 5,700 |
| 12:48 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 30,500 |
| 12:47 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 800 |
| 12:46 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,800 |
| 12:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 500 |
| 12:44 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 30,900 |
| 12:43 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 12:42 PM | $3.80 | Up $0.02 | $3.80 | $3.78 | 9,200 |
| 12:41 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 500 |
| 12:40 PM | $3.78 | Up $0.01 | $3.78 | $3.77 | 500 |
| 12:39 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 900 |
| 12:38 PM | $3.78 | Down $0.00 | $3.78 | $3.78 | 200 |
| 12:36 PM | $3.78 | Up $0.01 | $3.78 | $3.78 | 1,500 |
| 12:36 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:35 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 12:34 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 300 |
| 12:33 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 300 |
| 12:32 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 1,500 |
| 12:31 PM | $3.77 | Up $0.00 | $3.78 | $3.77 | 1,000 |
| 12:30 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 3,400 |
| 12:29 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 12:28 PM | $3.78 | Up $0.00 | $3.79 | $3.78 | 7,200 |
| 12:27 PM | $3.78 | Up $0.01 | $3.78 | $3.78 | 30,600 |
| 12:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 900 |
| 12:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:22 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 400 |
| 12:22 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:21 PM | $3.77 | Down $ -0.01 | $3.78 | $3.77 | 600 |
| 12:20 PM | $3.78 | Up $0.01 | $3.78 | $3.77 | 37,100 |
| 12:19 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 9,900 |
| 12:18 PM | $3.77 | Down $ -0.01 | $3.79 | $3.77 | 40,300 |
| 12:17 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 38,500 |
| 12:16 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 4,400 |
| 12:15 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 12:14 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 300 |
| 12:13 PM | $3.78 | Up $0.01 | $3.78 | $3.77 | 4,500 |
| 12:12 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 12:11 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 12:10 PM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 600 |
| 12:08 PM | $3.77 | Up $0.01 | $3.77 | $3.76 | 3,900 |
| 12:08 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 12:07 PM | $3.76 | Up $0.01 | $3.76 | $3.76 | 15,800 |
| 12:06 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 200 |
| 12:05 PM | $3.75 | Up $0.00 | $3.76 | $3.75 | 14,900 |
| 12:04 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 12,300 |
| 12:02 PM | $3.75 | Up $0.01 | $3.75 | $3.75 | 300 |
| 12:02 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 12:00 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 100 |
| 12:00 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 0 |
| 11:59 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 17,300 |
| 11:58 AM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 8,100 |
| 11:57 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 300 |
| 11:56 AM | $3.75 | Down $ -0.01 | $3.75 | $3.75 | 1,300 |
| 11:55 AM | $3.76 | Up $0.01 | $3.76 | $3.75 | 900 |
| 11:52 AM | $3.75 | Down $ -0.01 | $3.75 | $3.75 | 22,200 |
| 11:52 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 11:52 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 11:51 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 11:50 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 11:49 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,200 |
| 11:48 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 9,100 |
| 11:47 AM | $3.76 | Up $0.01 | $3.76 | $3.76 | 100 |
| 11:46 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 600 |
| 11:44 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 4,400 |
| 11:44 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 11:43 AM | $3.75 | Down $ -0.01 | $3.75 | $3.75 | 100 |
| 11:41 AM | $3.76 | Up $0.01 | $3.76 | $3.75 | 3,600 |
| 11:41 AM | $3.76 | Up $0.00 | $3.76 | $3.75 | 0 |
| 11:39 AM | $3.75 | Up $0.01 | $3.75 | $3.75 | 200 |
| 11:39 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 11:37 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 3,700 |
| 11:37 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 0 |
| 11:36 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 500 |
| 11:35 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 5,900 |
| 11:34 AM | $3.74 | Up $0.01 | $3.74 | $3.74 | 19,700 |
| 11:33 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 600 |
| 11:31 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 25,200 |
| 11:31 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 0 |
| 11:30 AM | $3.73 | Down $0.00 | $3.73 | $3.73 | 100 |
| 11:28 AM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 1,200 |
| 11:28 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 0 |
| 11:27 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 4,800 |
| 11:26 AM | $3.74 | Up $0.00 | $3.74 | $3.74 | 100 |
| 11:25 AM | $3.74 | Up $0.01 | $3.74 | $3.74 | 100 |
| 11:22 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 400 |
| 11:22 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 0 |
| 11:22 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 0 |
| 11:21 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 2,800 |
| 11:20 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 1,500 |
| 11:19 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 2,000 |
| 11:18 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 2,000 |
| 11:17 AM | $3.73 | Up $0.01 | $3.73 | $3.72 | 17,300 |
| 11:15 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 4,100 |
| 11:15 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 0 |
| 11:14 AM | $3.72 | Up $0.01 | $3.72 | $3.70 | 13,600 |
| 11:13 AM | $3.71 | Down $0.00 | $3.71 | $3.71 | 12,900 |
| 11:12 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 600 |
| 11:11 AM | $3.71 | Up $0.00 | $3.71 | $3.71 | 200 |
| 11:10 AM | $3.71 | Up $0.00 | $3.71 | $3.71 | 1,800 |
| 11:09 AM | $3.71 | Down $ -0.01 | $3.71 | $3.71 | 30,300 |
| 11:07 AM | $3.72 | Down $0.00 | $3.72 | $3.72 | 4,600 |
| 11:07 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 0 |
| 11:06 AM | $3.73 | Down $0.00 | $3.73 | $3.73 | 500 |
| 11:05 AM | $3.73 | Up $0.01 | $3.73 | $3.71 | 9,800 |
| 11:04 AM | $3.72 | Up $0.00 | $3.73 | $3.72 | 17,600 |
| 11:03 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 1,200 |
| 11:02 AM | $3.72 | Down $ -0.02 | $3.74 | $3.72 | 20,800 |
| 11:01 AM | $3.75 | Down $0.00 | $3.75 | $3.75 | 1,300 |
| 11:00 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 51,000 |
| 10:58 AM | $3.75 | Up $0.01 | $3.75 | $3.75 | 18,600 |
| 10:58 AM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 10:57 AM | $3.74 | Up $0.01 | $3.74 | $3.74 | 5,100 |
| 10:55 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 300 |
| 10:55 AM | $3.73 | Up $0.00 | $3.73 | $3.73 | 0 |
| 10:54 AM | $3.73 | Up $0.00 | $3.73 | $3.72 | 13,800 |
| 10:53 AM | $3.73 | Up $0.00 | $3.73 | $3.72 | 36,500 |
| 10:52 AM | $3.73 | Down $0.00 | $3.73 | $3.72 | 11,400 |
| 10:51 AM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 13,700 |
| 10:50 AM | $3.74 | Up $0.01 | $3.74 | $3.73 | 19,600 |
| 10:49 AM | $3.73 | Down $ -0.01 | $3.75 | $3.73 | 54,400 |
| 10:48 AM | $3.74 | Down $ -0.01 | $3.76 | $3.74 | 23,200 |
| 10:47 AM | $3.75 | Down $ -0.02 | $3.77 | $3.75 | 20,400 |
| 10:46 AM | $3.77 | Down $0.00 | $3.77 | $3.77 | 1,300 |
| 10:45 AM | $3.78 | Down $0.00 | $3.78 | $3.78 | 4,400 |
| 10:44 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 10,700 |
| 10:43 AM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 12,100 |
| 10:41 AM | $3.79 | Down $ -0.01 | $3.79 | $3.79 | 52,100 |
| 10:41 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:40 AM | $3.80 | Down $ -0.02 | $3.80 | $3.80 | 20,700 |
| 10:39 AM | $3.81 | Up $0.02 | $3.81 | $3.79 | 8,300 |
| 10:38 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 23,000 |
| 10:37 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 21,200 |
| 10:36 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 13,700 |
| 10:35 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 200 |
| 10:34 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,300 |
| 10:33 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 15,200 |
| 10:32 AM | $3.81 | Up $0.02 | $3.81 | $3.80 | 33,600 |
| 10:30 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 800 |
| 10:30 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 10:29 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,900 |
| 10:28 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 7,700 |
| 10:26 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 2,500 |
| 10:26 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 0 |
| 10:25 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 10,400 |
| 10:24 AM | $3.79 | Up $0.01 | $3.79 | $3.79 | 4,000 |
| 10:23 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 5,000 |
| 10:22 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 43,800 |
| 10:21 AM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 500 |
| 10:20 AM | $3.79 | Up $0.01 | $3.79 | $3.78 | 1,500 |
| 10:19 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 1,000 |
| 10:18 AM | $3.79 | Up $0.02 | $3.79 | $3.77 | 90,300 |
| 10:16 AM | $3.77 | Up $0.01 | $3.77 | $3.76 | 6,300 |
| 10:16 AM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 10:15 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 13,500 |
| 10:14 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 3,600 |
| 10:13 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 13,400 |
| 10:12 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,000 |
| 10:11 AM | $3.76 | Down $ -0.02 | $3.78 | $3.76 | 8,600 |
| 10:10 AM | $3.78 | Down $0.00 | $3.78 | $3.78 | 36,800 |
| 10:09 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 8,200 |
| 10:08 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 2,700 |
| 10:07 AM | $3.78 | Up $0.01 | $3.78 | $3.77 | 900 |
| 10:06 AM | $3.77 | Up $0.01 | $3.77 | $3.76 | 20,300 |
| 10:05 AM | $3.76 | Up $0.00 | $3.76 | $3.75 | 15,600 |
| 10:03 AM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 10,600 |
| 10:03 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 10:02 AM | $3.77 | Up $0.01 | $3.77 | $3.76 | 12,300 |
| 10:01 AM | $3.76 | Up $0.01 | $3.76 | $3.75 | 3,000 |
| 10:00 AM | $3.75 | Down $ -0.02 | $3.79 | $3.75 | 61,600 |
| 09:59 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 600 |
| 09:58 AM | $3.77 | Up $0.03 | $3.77 | $3.75 | 20,500 |
| 09:57 AM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 100 |
| 09:56 AM | $3.75 | Down $ -0.02 | $3.77 | $3.75 | 15,800 |
| 09:55 AM | $3.77 | Up $0.01 | $3.77 | $3.76 | 44,700 |
| 09:54 AM | $3.76 | Up $0.00 | $3.76 | $3.75 | 14,200 |
| 09:53 AM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 41,100 |
| 09:52 AM | $3.77 | Up $0.04 | $3.77 | $3.73 | 64,800 |
| 09:51 AM | $3.73 | Up $0.01 | $3.74 | $3.72 | 16,700 |
| 09:50 AM | $3.72 | Up $0.00 | $3.72 | $3.71 | 31,100 |
| 09:49 AM | $3.72 | Up $0.01 | $3.72 | $3.72 | 7,800 |
| 09:48 AM | $3.71 | Up $0.01 | $3.71 | $3.70 | 13,000 |
| 09:47 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 1,300 |
| 09:46 AM | $3.70 | Up $0.02 | $3.70 | $3.69 | 15,100 |
| 09:45 AM | $3.68 | Up $0.02 | $3.68 | $3.67 | 20,400 |
| 09:44 AM | $3.66 | Up $0.00 | $3.67 | $3.66 | 15,700 |
| 09:43 AM | $3.66 | Down $ -0.01 | $3.67 | $3.66 | 2,800 |
| 09:42 AM | $3.67 | Up $0.01 | $3.67 | $3.67 | 4,600 |
| 09:41 AM | $3.66 | Up $0.01 | $3.66 | $3.66 | 4,200 |
| 09:40 AM | $3.66 | Down $ -0.01 | $3.67 | $3.66 | 7,800 |
| 09:39 AM | $3.66 | Up $0.01 | $3.66 | $3.65 | 25,600 |
| 09:38 AM | $3.65 | Down $ -0.01 | $3.67 | $3.65 | 4,700 |
| 09:37 AM | $3.66 | Up $0.01 | $3.68 | $3.66 | 12,800 |
| 09:36 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 19,200 |
| 09:35 AM | $3.65 | Up $0.03 | $3.66 | $3.63 | 11,900 |
| 09:34 AM | $3.62 | Down $ -0.01 | $3.63 | $3.62 | 57,600 |
| 09:33 AM | $3.63 | Down $ -0.02 | $3.65 | $3.63 | 14,800 |
| 09:32 AM | $3.65 | Down $ -0.01 | $3.67 | $3.65 | 18,900 |
| 09:31 AM | $3.66 | Up $0.02 | $3.66 | $3.62 | 84,800 |
| 09:30 AM | $3.64 | Down $ -0.07 | $3.73 | $3.63 | 235,400 |
| Previous close | $3.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/09/2025 | $3.71 | $3.64 | $3.77 | $3.64 | 14,906,100 |
| 18/09/2025 | $3.54 | $3.51 | $3.54 | $3.47 | 1,103,400 |
| 17/09/2025 | $3.50 | $3.47 | $3.54 | $3.45 | 2,125,600 |
| 16/09/2025 | $3.46 | $3.44 | $3.47 | $3.40 | 1,152,100 |
| 15/09/2025 | $3.53 | $3.31 | $3.58 | $3.30 | 3,888,100 |
| 12/09/2025 | $3.30 | $3.34 | $3.34 | $3.26 | 1,979,700 |
| 11/09/2025 | $3.37 | $3.42 | $3.45 | $3.34 | 1,362,200 |
| 10/09/2025 | $3.40 | $3.38 | $3.43 | $3.35 | 1,640,300 |
| 08/09/2025 | $3.29 | $3.28 | $3.31 | $3.25 | 1,256,200 |
| 05/09/2025 | $3.23 | $3.15 | $3.25 | $3.15 | 2,161,000 |
| 04/09/2025 | $3.16 | $3.15 | $3.20 | $3.13 | 1,113,100 |
| 03/09/2025 | $3.23 | $3.21 | $3.24 | $3.18 | 1,935,500 |
| 02/09/2025 | $3.12 | $3.06 | $3.14 | $3.05 | 1,249,700 |
| 29/08/2025 | $3.16 | $3.15 | $3.19 | $3.11 | 2,040,900 |
| 28/08/2025 | $3.02 | $3.03 | $3.06 | $3.00 | 1,507,900 |
| 27/08/2025 | $2.97 | $3.02 | $3.02 | $2.96 | 2,234,400 |
| 26/08/2025 | $3.05 | $3.05 | $3.08 | $3.01 | 1,976,600 |
| 25/08/2025 | $2.88 | $2.88 | $2.90 | $2.86 | 982,300 |
| 22/08/2025 | $2.88 | $2.85 | $2.92 | $2.84 | 2,260,000 |
| 21/08/2025 | $2.71 | $2.68 | $2.72 | $2.67 | 1,042,000 |
| 20/08/2025 | $2.66 | $2.64 | $2.66 | $2.62 | 1,961,900 |
| 19/08/2025 | $2.70 | $2.72 | $2.73 | $2.67 | 1,752,200 |
| 18/08/2025 | $2.87 | $2.85 | $2.87 | $2.81 | 2,112,500 |
| 15/08/2025 | $2.81 | $2.79 | $2.81 | $2.77 | 1,180,500 |
| 14/08/2025 | $2.82 | $2.84 | $2.85 | $2.79 | 1,377,500 |
| 13/08/2025 | $2.78 | $2.79 | $2.82 | $2.77 | 2,209,500 |
| 12/08/2025 | $2.97 | $2.97 | $2.98 | $2.94 | 752,100 |
| 11/08/2025 | $2.93 | $2.95 | $2.98 | $2.90 | 907,900 |
| 08/08/2025 | $2.93 | $3.04 | $3.04 | $2.92 | 2,796,100 |
| 07/08/2025 | $3.08 | $3.04 | $3.10 | $3.02 | 1,214,500 |
Graphs are not available, please refer to the detailed table