Find a quote
DENISON MINES CORP.
4.45 Down -0.04 (-0.90 %)
Delayed : 2025/10/15 16:12:12
- Previous close $4.49
- Opening $4.59
- Today High $4.71
- Today Low $4.30
- Price Bid $4.44
- Price Ask $4.44
- 52 Weeks High $4.71
- 52 Weeks Low $1.58
- Size Bid 10
- Size Ask 23
- Volume 5,680,758
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 109,500 |
| 03:59 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 25,000 |
| 03:58 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 37,700 |
| 03:57 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 31,600 |
| 03:56 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 3,300 |
| 03:55 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 2,900 |
| 03:54 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 47,700 |
| 03:53 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 14,200 |
| 03:52 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 5,200 |
| 03:51 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 5,500 |
| 03:50 PM | $4.46 | Down $0.00 | $4.47 | $4.45 | 27,600 |
| 03:49 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 1,400 |
| 03:48 PM | $4.47 | Down $ -0.02 | $4.47 | $4.46 | 6,300 |
| 03:47 PM | $4.48 | Up $0.01 | $4.48 | $4.48 | 1,000 |
| 03:46 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 400 |
| 03:45 PM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 200 |
| 03:44 PM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 4,700 |
| 03:43 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 15,300 |
| 03:42 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 16,200 |
| 03:41 PM | $4.48 | Up $0.01 | $4.49 | $4.48 | 43,200 |
| 03:40 PM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 700 |
| 03:39 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 700 |
| 03:38 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 700 |
| 03:37 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 12,300 |
| 03:36 PM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 13,300 |
| 03:35 PM | $4.49 | Down $ -0.01 | $4.49 | $4.49 | 1,900 |
| 03:34 PM | $4.50 | Down $0.00 | $4.50 | $4.50 | 13,100 |
| 03:33 PM | $4.51 | Up $0.01 | $4.51 | $4.50 | 5,000 |
| 03:32 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 28,500 |
| 03:31 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 900 |
| 03:30 PM | $4.49 | Down $0.00 | $4.50 | $4.49 | 40,200 |
| 03:29 PM | $4.50 | Up $0.00 | $4.50 | $4.49 | 30,200 |
| 03:28 PM | $4.49 | Down $0.00 | $4.49 | $4.49 | 1,200 |
| 03:27 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 10,200 |
| 03:26 PM | $4.50 | Up $0.00 | $4.50 | $4.50 | 100 |
| 03:25 PM | $4.49 | Up $0.00 | $4.50 | $4.49 | 24,500 |
| 03:24 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 300 |
| 03:21 PM | $4.49 | Up $0.01 | $4.49 | $4.48 | 29,400 |
| 03:21 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:21 PM | $4.49 | Up $0.00 | $4.49 | $4.48 | 0 |
| 03:20 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 2,300 |
| 03:19 PM | $4.48 | Up $0.00 | $4.48 | $4.47 | 3,900 |
| 03:18 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 5,600 |
| 03:17 PM | $4.47 | Up $0.01 | $4.47 | $4.47 | 6,300 |
| 03:16 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 6,400 |
| 03:15 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 6,800 |
| 03:14 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 6,100 |
| 03:13 PM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 27,000 |
| 03:12 PM | $4.47 | Up $0.01 | $4.47 | $4.47 | 700 |
| 03:11 PM | $4.46 | Down $0.00 | $4.47 | $4.46 | 600 |
| 03:10 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 500 |
| 03:09 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 4,500 |
| 03:08 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 7,500 |
| 03:07 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 6,000 |
| 03:06 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 100 |
| 03:05 PM | $4.46 | Down $ -0.01 | $4.46 | $4.46 | 1,100 |
| 03:04 PM | $4.47 | Up $0.02 | $4.47 | $4.46 | 3,600 |
| 03:03 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 200 |
| 03:02 PM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 37,500 |
| 03:01 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 15,000 |
| 03:00 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 58,100 |
| 02:59 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 5,300 |
| 02:58 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 7,200 |
| 02:57 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 1,300 |
| 02:56 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 5,200 |
| 02:55 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 9,900 |
| 02:54 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 400 |
| 02:53 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 8,200 |
| 02:52 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 700 |
| 02:51 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 200 |
| 02:50 PM | $4.42 | Up $0.01 | $4.42 | $4.40 | 10,400 |
| 02:49 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 7,200 |
| 02:48 PM | $4.39 | Down $ -0.02 | $4.41 | $4.39 | 4,400 |
| 02:47 PM | $4.41 | Up $0.03 | $4.41 | $4.39 | 19,000 |
| 02:46 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 3,600 |
| 02:44 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 29,600 |
| 02:44 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 0 |
| 02:43 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 2,700 |
| 02:42 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 600 |
| 02:41 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 5,700 |
| 02:40 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 13,300 |
| 02:39 PM | $4.37 | Up $0.01 | $4.37 | $4.36 | 5,600 |
| 02:38 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 400 |
| 02:37 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 02:35 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 2,600 |
| 02:34 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 600 |
| 02:33 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 31,700 |
| 02:32 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 02:31 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 200 |
| 02:29 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 46,900 |
| 02:29 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 0 |
| 02:28 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 700 |
| 02:27 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 500 |
| 02:26 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 2,700 |
| 02:24 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 8,900 |
| 02:24 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:23 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 3,000 |
| 02:21 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 3,100 |
| 02:21 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 0 |
| 02:20 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 1,000 |
| 02:19 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 300 |
| 02:18 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 2,700 |
| 02:17 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 300 |
| 02:15 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 4,600 |
| 02:15 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:14 PM | $4.38 | Down $0.00 | $4.38 | $4.38 | 100 |
| 02:13 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 400 |
| 02:12 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 02:11 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 2,600 |
| 02:10 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 3,300 |
| 02:09 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,200 |
| 02:08 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 2,800 |
| 02:07 PM | $4.37 | Up $0.01 | $4.38 | $4.37 | 8,600 |
| 02:06 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 4,200 |
| 02:05 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 5,700 |
| 02:04 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 900 |
| 02:03 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 100 |
| 02:02 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 6,900 |
| 02:01 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 9,600 |
| 02:00 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 225,100 |
| 01:59 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,200 |
| 01:58 PM | $4.37 | Up $0.02 | $4.37 | $4.35 | 19,900 |
| 01:56 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,100 |
| 01:56 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:53 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 100 |
| 01:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:52 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,500 |
| 01:51 PM | $4.35 | Up $0.01 | $4.35 | $4.35 | 47,800 |
| 01:50 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 6,000 |
| 01:49 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 1,200 |
| 01:47 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,500 |
| 01:47 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:46 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 13,800 |
| 01:45 PM | $4.34 | Up $0.01 | $4.34 | $4.34 | 5,000 |
| 01:43 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 1,900 |
| 01:43 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:42 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,900 |
| 01:41 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 18,700 |
| 01:40 PM | $4.35 | Down $0.00 | $4.35 | $4.34 | 600 |
| 01:39 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 62,100 |
| 01:38 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 22,900 |
| 01:37 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 11,500 |
| 01:36 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 5,700 |
| 01:35 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 63,400 |
| 01:34 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:33 PM | $4.35 | Down $0.00 | $4.35 | $4.34 | 2,700 |
| 01:32 PM | $4.35 | Up $0.01 | $4.35 | $4.35 | 100 |
| 01:31 PM | $4.34 | Down $ -0.01 | $4.36 | $4.34 | 22,700 |
| 01:30 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 4,400 |
| 01:29 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 01:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,600 |
| 01:27 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,300 |
| 01:26 PM | $4.35 | Up $0.01 | $4.36 | $4.34 | 10,500 |
| 01:25 PM | $4.34 | Up $0.02 | $4.34 | $4.33 | 13,500 |
| 01:24 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 3,600 |
| 01:22 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 1,800 |
| 01:22 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 01:21 PM | $4.33 | Up $0.02 | $4.34 | $4.32 | 15,300 |
| 01:20 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 14,300 |
| 01:18 PM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 6,100 |
| 01:18 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 01:17 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 4,000 |
| 01:16 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 12,500 |
| 01:15 PM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 57,600 |
| 01:14 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,000 |
| 01:13 PM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 10,800 |
| 01:12 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 3,400 |
| 01:11 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 18,300 |
| 01:10 PM | $4.32 | Up $0.00 | $4.33 | $4.31 | 18,900 |
| 01:09 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 42,100 |
| 01:07 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 500 |
| 01:07 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 0 |
| 01:06 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 8,200 |
| 01:05 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 23,700 |
| 01:04 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 30,300 |
| 01:03 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 13,400 |
| 01:02 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 900 |
| 01:01 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 12,100 |
| 01:00 PM | $4.33 | Down $ -0.02 | $4.35 | $4.33 | 20,700 |
| 12:59 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 6,200 |
| 12:58 PM | $4.36 | Up $0.01 | $4.36 | $4.34 | 41,400 |
| 12:57 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 5,500 |
| 12:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 4,800 |
| 12:54 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 4,100 |
| 12:54 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 12:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 4,600 |
| 12:52 PM | $4.35 | Up $0.01 | $4.36 | $4.35 | 14,900 |
| 12:51 PM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 48,000 |
| 12:50 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 2,000 |
| 12:49 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 5,700 |
| 12:48 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 2,300 |
| 12:47 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,100 |
| 12:46 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 87,800 |
| 12:45 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 3,000 |
| 12:44 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 39,700 |
| 12:43 PM | $4.37 | Up $0.01 | $4.37 | $4.36 | 97,100 |
| 12:42 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 4,400 |
| 12:41 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 44,300 |
| 12:40 PM | $4.37 | Down $0.00 | $4.37 | $4.36 | 1,200 |
| 12:39 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 10,000 |
| 12:38 PM | $4.37 | Down $0.00 | $4.38 | $4.37 | 24,300 |
| 12:37 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 15,500 |
| 12:36 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 17,100 |
| 12:35 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 27,900 |
| 12:33 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 19,000 |
| 12:33 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 12:32 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 17,200 |
| 12:31 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 3,700 |
| 12:29 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 7,600 |
| 12:29 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 0 |
| 12:28 PM | $4.41 | Down $ -0.01 | $4.42 | $4.40 | 29,800 |
| 12:27 PM | $4.42 | Down $0.00 | $4.43 | $4.42 | 5,200 |
| 12:26 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 5,000 |
| 12:25 PM | $4.43 | Up $0.02 | $4.44 | $4.40 | 18,500 |
| 12:23 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 700 |
| 12:23 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:22 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 5,400 |
| 12:21 PM | $4.40 | Down $0.00 | $4.41 | $4.40 | 4,400 |
| 12:20 PM | $4.41 | Up $0.02 | $4.41 | $4.39 | 26,600 |
| 12:19 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 4,300 |
| 12:18 PM | $4.38 | Up $0.01 | $4.38 | $4.38 | 2,300 |
| 12:17 PM | $4.37 | Down $ -0.02 | $4.38 | $4.37 | 28,400 |
| 12:16 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 2,700 |
| 12:15 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 10,400 |
| 12:14 PM | $4.40 | Down $0.00 | $4.40 | $4.40 | 30,400 |
| 12:13 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 43,400 |
| 12:12 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 3,200 |
| 12:11 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 100 |
| 12:10 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,400 |
| 12:09 PM | $4.42 | Down $ -0.01 | $4.42 | $4.41 | 2,200 |
| 12:08 PM | $4.43 | Up $0.01 | $4.43 | $4.43 | 10,800 |
| 12:07 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 4,200 |
| 12:06 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,500 |
| 12:05 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 800 |
| 12:04 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 2,200 |
| 12:03 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,200 |
| 12:02 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 900 |
| 12:01 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,300 |
| 12:00 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 8,400 |
| 11:59 AM | $4.43 | Down $0.00 | $4.43 | $4.43 | 6,300 |
| 11:58 AM | $4.43 | Up $0.00 | $4.44 | $4.43 | 27,700 |
| 11:56 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 400 |
| 11:56 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 11:55 AM | $4.43 | Up $0.03 | $4.43 | $4.40 | 46,800 |
| 11:54 AM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 1,400 |
| 11:53 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 2,500 |
| 11:52 AM | $4.41 | Down $ -0.02 | $4.42 | $4.41 | 13,300 |
| 11:51 AM | $4.43 | Up $0.02 | $4.43 | $4.40 | 23,200 |
| 11:50 AM | $4.41 | Down $ -0.01 | $4.41 | $4.40 | 23,500 |
| 11:49 AM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 3,300 |
| 11:48 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 500 |
| 11:47 AM | $4.43 | Up $0.00 | $4.44 | $4.42 | 8,000 |
| 11:46 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 1,400 |
| 11:45 AM | $4.42 | Down $ -0.02 | $4.44 | $4.42 | 12,700 |
| 11:44 AM | $4.44 | Up $0.01 | $4.44 | $4.43 | 4,500 |
| 11:43 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 2,600 |
| 11:42 AM | $4.43 | Up $0.01 | $4.43 | $4.43 | 1,600 |
| 11:41 AM | $4.42 | Down $ -0.02 | $4.43 | $4.42 | 4,500 |
| 11:40 AM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 8,200 |
| 11:39 AM | $4.45 | Up $0.01 | $4.46 | $4.45 | 9,400 |
| 11:38 AM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 13,900 |
| 11:37 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 19,200 |
| 11:35 AM | $4.46 | Up $0.01 | $4.46 | $4.46 | 100 |
| 11:35 AM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 11:34 AM | $4.45 | Down $ -0.01 | $4.45 | $4.45 | 2,200 |
| 11:33 AM | $4.46 | Up $0.00 | $4.46 | $4.46 | 60,000 |
| 11:32 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 8,900 |
| 11:31 AM | $4.47 | Down $ -0.02 | $4.48 | $4.47 | 9,200 |
| 11:30 AM | $4.49 | Down $0.00 | $4.49 | $4.48 | 34,700 |
| 11:29 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 20,000 |
| 11:28 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 5,600 |
| 11:27 AM | $4.49 | Up $0.01 | $4.50 | $4.49 | 6,900 |
| 11:26 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 1,400 |
| 11:25 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 4,800 |
| 11:24 AM | $4.48 | Up $0.01 | $4.48 | $4.48 | 300 |
| 11:23 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 4,300 |
| 11:22 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 1,900 |
| 11:21 AM | $4.48 | Up $0.01 | $4.48 | $4.48 | 13,100 |
| 11:20 AM | $4.47 | Down $ -0.02 | $4.48 | $4.47 | 4,400 |
| 11:19 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 8,100 |
| 11:18 AM | $4.49 | Up $0.01 | $4.49 | $4.49 | 200 |
| 11:17 AM | $4.48 | Up $0.00 | $4.48 | $4.47 | 23,500 |
| 11:14 AM | $4.48 | Up $0.01 | $4.48 | $4.48 | 2,200 |
| 11:14 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:14 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 11:13 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 9,600 |
| 11:12 AM | $4.47 | Down $ -0.01 | $4.47 | $4.47 | 2,500 |
| 11:11 AM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 5,200 |
| 11:10 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 100 |
| 11:09 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 5,300 |
| 11:08 AM | $4.50 | Up $0.00 | $4.51 | $4.50 | 1,200 |
| 11:07 AM | $4.50 | Up $0.01 | $4.51 | $4.50 | 1,900 |
| 11:06 AM | $4.49 | Up $0.02 | $4.49 | $4.47 | 9,900 |
| 11:05 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 3,300 |
| 11:04 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 12,700 |
| 11:03 AM | $4.47 | Down $ -0.02 | $4.48 | $4.47 | 4,300 |
| 11:02 AM | $4.49 | Down $0.00 | $4.49 | $4.49 | 1,700 |
| 11:01 AM | $4.49 | Up $0.00 | $4.49 | $4.49 | 28,300 |
| 11:00 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 11,600 |
| 10:59 AM | $4.50 | Up $0.00 | $4.51 | $4.50 | 11,700 |
| 10:58 AM | $4.50 | Up $0.01 | $4.50 | $4.50 | 1,300 |
| 10:57 AM | $4.49 | Down $0.00 | $4.50 | $4.49 | 1,500 |
| 10:56 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 4,200 |
| 10:55 AM | $4.49 | Down $ -0.01 | $4.49 | $4.48 | 9,700 |
| 10:54 AM | $4.50 | Down $ -0.01 | $4.51 | $4.50 | 2,600 |
| 10:53 AM | $4.51 | Up $0.02 | $4.51 | $4.49 | 17,900 |
| 10:52 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 14,200 |
| 10:51 AM | $4.49 | Up $0.01 | $4.49 | $4.49 | 4,800 |
| 10:50 AM | $4.48 | Up $0.00 | $4.48 | $4.48 | 3,100 |
| 10:49 AM | $4.48 | Up $0.01 | $4.49 | $4.48 | 31,400 |
| 10:48 AM | $4.47 | Down $0.00 | $4.47 | $4.47 | 10,500 |
| 10:47 AM | $4.48 | Up $0.00 | $4.48 | $4.47 | 6,400 |
| 10:46 AM | $4.47 | Up $0.00 | $4.48 | $4.47 | 13,700 |
| 10:45 AM | $4.47 | Down $0.00 | $4.48 | $4.47 | 16,500 |
| 10:44 AM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 13,300 |
| 10:43 AM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 4,800 |
| 10:42 AM | $4.50 | Up $0.01 | $4.50 | $4.49 | 3,700 |
| 10:41 AM | $4.49 | Down $0.00 | $4.49 | $4.48 | 2,800 |
| 10:40 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 18,100 |
| 10:39 AM | $4.51 | Down $0.00 | $4.52 | $4.51 | 1,300 |
| 10:38 AM | $4.51 | Down $ -0.01 | $4.52 | $4.51 | 6,900 |
| 10:37 AM | $4.52 | Up $0.01 | $4.53 | $4.52 | 6,900 |
| 10:36 AM | $4.51 | Up $0.00 | $4.51 | $4.51 | 7,600 |
| 10:35 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 11,900 |
| 10:34 AM | $4.50 | Down $ -0.01 | $4.52 | $4.50 | 4,600 |
| 10:33 AM | $4.52 | Up $0.01 | $4.52 | $4.51 | 4,700 |
| 10:32 AM | $4.50 | Down $ -0.01 | $4.51 | $4.50 | 10,200 |
| 10:31 AM | $4.51 | Up $0.02 | $4.51 | $4.49 | 13,200 |
| 10:30 AM | $4.49 | Down $ -0.02 | $4.51 | $4.49 | 15,300 |
| 10:29 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 13,400 |
| 10:28 AM | $4.51 | Down $ -0.01 | $4.51 | $4.51 | 600 |
| 10:27 AM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 2,000 |
| 10:26 AM | $4.53 | Up $0.02 | $4.53 | $4.52 | 7,100 |
| 10:25 AM | $4.51 | Up $0.00 | $4.51 | $4.51 | 4,600 |
| 10:24 AM | $4.51 | Down $0.00 | $4.51 | $4.50 | 30,900 |
| 10:23 AM | $4.52 | Down $0.00 | $4.53 | $4.52 | 700 |
| 10:22 AM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 2,400 |
| 10:21 AM | $4.53 | Up $0.00 | $4.53 | $4.52 | 11,700 |
| 10:20 AM | $4.53 | Up $0.01 | $4.53 | $4.52 | 20,600 |
| 10:19 AM | $4.52 | Up $0.01 | $4.52 | $4.50 | 58,100 |
| 10:18 AM | $4.51 | Down $0.00 | $4.53 | $4.51 | 26,700 |
| 10:17 AM | $4.52 | Down $ -0.02 | $4.53 | $4.51 | 26,700 |
| 10:16 AM | $4.53 | Up $0.00 | $4.53 | $4.52 | 42,100 |
| 10:15 AM | $4.53 | Down $0.00 | $4.53 | $4.53 | 900 |
| 10:14 AM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 8,300 |
| 10:13 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 10,600 |
| 10:12 AM | $4.54 | Down $0.00 | $4.54 | $4.53 | 64,300 |
| 10:11 AM | $4.55 | Down $0.00 | $4.56 | $4.55 | 32,900 |
| 10:10 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 4,200 |
| 10:09 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 22,700 |
| 10:08 AM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 400 |
| 10:07 AM | $4.56 | Down $ -0.01 | $4.58 | $4.56 | 22,300 |
| 10:06 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,100 |
| 10:05 AM | $4.57 | Down $0.00 | $4.57 | $4.57 | 1,700 |
| 10:04 AM | $4.58 | Up $0.03 | $4.58 | $4.54 | 37,500 |
| 10:03 AM | $4.55 | Down $ -0.01 | $4.57 | $4.55 | 23,300 |
| 10:02 AM | $4.56 | Down $ -0.03 | $4.59 | $4.56 | 26,100 |
| 10:01 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 35,600 |
| 10:00 AM | $4.58 | Down $ -0.01 | $4.59 | $4.57 | 16,000 |
| 09:59 AM | $4.59 | Up $0.02 | $4.59 | $4.56 | 12,400 |
| 09:58 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 13,500 |
| 09:57 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 5,700 |
| 09:56 AM | $4.55 | Up $0.00 | $4.56 | $4.55 | 900 |
| 09:55 AM | $4.55 | Up $0.02 | $4.55 | $4.53 | 10,800 |
| 09:54 AM | $4.53 | Up $0.01 | $4.53 | $4.53 | 9,000 |
| 09:53 AM | $4.52 | Down $ -0.01 | $4.52 | $4.52 | 5,300 |
| 09:52 AM | $4.53 | Down $ -0.02 | $4.55 | $4.53 | 79,500 |
| 09:51 AM | $4.55 | Up $0.03 | $4.55 | $4.53 | 48,300 |
| 09:50 AM | $4.52 | Up $0.00 | $4.52 | $4.52 | 9,200 |
| 09:49 AM | $4.52 | Down $ -0.01 | $4.54 | $4.52 | 6,900 |
| 09:48 AM | $4.53 | Down $ -0.01 | $4.55 | $4.53 | 32,000 |
| 09:47 AM | $4.55 | Up $0.01 | $4.55 | $4.53 | 7,200 |
| 09:46 AM | $4.53 | Down $ -0.04 | $4.56 | $4.53 | 72,400 |
| 09:45 AM | $4.57 | Up $0.01 | $4.57 | $4.55 | 39,700 |
| 09:44 AM | $4.56 | Down $ -0.03 | $4.58 | $4.55 | 59,300 |
| 09:43 AM | $4.59 | Down $ -0.05 | $4.63 | $4.59 | 61,900 |
| 09:42 AM | $4.64 | Down $ -0.02 | $4.66 | $4.64 | 18,700 |
| 09:41 AM | $4.66 | Up $0.02 | $4.66 | $4.63 | 17,200 |
| 09:40 AM | $4.64 | Up $0.02 | $4.65 | $4.62 | 18,800 |
| 09:39 AM | $4.62 | Down $ -0.02 | $4.65 | $4.62 | 79,600 |
| 09:38 AM | $4.64 | Down $0.00 | $4.65 | $4.63 | 27,600 |
| 09:37 AM | $4.65 | Up $0.00 | $4.65 | $4.63 | 25,900 |
| 09:36 AM | $4.64 | Up $0.02 | $4.65 | $4.63 | 25,900 |
| 09:35 AM | $4.62 | Up $0.03 | $4.64 | $4.59 | 58,500 |
| 09:34 AM | $4.59 | Down $ -0.06 | $4.65 | $4.58 | 105,000 |
| 09:33 AM | $4.65 | Down $ -0.03 | $4.67 | $4.63 | 107,600 |
| 09:32 AM | $4.68 | Down $0.00 | $4.71 | $4.67 | 38,700 |
| 09:31 AM | $4.69 | Up $0.02 | $4.70 | $4.65 | 22,900 |
| 09:30 AM | $4.66 | Up $0.17 | $4.66 | $4.57 | 423,700 |
| Previous close | $4.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $4.45 | $4.42 | $4.51 | $4.30 | 2,843,100 |
| 14/10/2025 | $4.49 | $4.39 | $4.62 | $4.39 | 4,260,400 |
| 10/10/2025 | $4.03 | $4.28 | $4.29 | $4.02 | 3,082,400 |
| 09/10/2025 | $3.97 | $4.06 | $4.06 | $3.91 | 3,013,200 |
| 08/10/2025 | $3.99 | $4.00 | $4.01 | $3.91 | 2,593,100 |
| 07/10/2025 | $3.99 | $3.94 | $3.99 | $3.94 | 1,889,000 |
| 06/10/2025 | $3.91 | $3.98 | $4.02 | $3.90 | 1,643,300 |
| 03/10/2025 | $3.91 | $3.93 | $3.95 | $3.84 | 1,259,000 |
| 02/10/2025 | $3.87 | $3.81 | $3.87 | $3.78 | 1,624,700 |
| 01/10/2025 | $3.86 | $3.83 | $3.90 | $3.82 | 1,290,900 |
| 30/09/2025 | $3.83 | $3.83 | $3.89 | $3.80 | 1,667,100 |
| 29/09/2025 | $3.88 | $3.88 | $3.90 | $3.83 | 1,308,800 |
| 26/09/2025 | $3.87 | $3.93 | $3.95 | $3.84 | 2,394,200 |
| 25/09/2025 | $3.96 | $3.94 | $3.99 | $3.91 | 1,835,800 |
| 24/09/2025 | $3.81 | $3.93 | $3.94 | $3.80 | 2,277,700 |
| 23/09/2025 | $3.91 | $3.89 | $3.98 | $3.86 | 2,950,400 |
| 22/09/2025 | $3.84 | $3.74 | $3.85 | $3.74 | 1,297,600 |
| 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 |
| 09/09/2025 | $3.31 | $3.34 | $3.37 | $3.29 | 1,556,300 |
| 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 |
Graphs are not available, please refer to the detailed table