Find a quote
DENISON MINES CORP.
4.58 Up 0.09 (1.97 %)
Delayed : 2026/07/10 17:40:00
- Previous close $4.49
- Opening $4.52
- Today High $4.61
- Today Low $4.52
- Price Bid $4.56
- Price Ask $4.56
- 52 Weeks High $6.04
- 52 Weeks Low $2.33
- Size Bid 17
- Size Ask 17
- Volume 1,821,655
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 243,500 |
| 03:59 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 59,600 |
| 03:58 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 14,600 |
| 03:57 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 9,500 |
| 03:56 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 15,200 |
| 03:55 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 22,700 |
| 03:54 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 11,300 |
| 03:53 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 17,700 |
| 03:52 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 1,300 |
| 03:51 PM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 4,100 |
| 03:50 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 11,100 |
| 03:49 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 24,000 |
| 03:48 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 8,200 |
| 03:47 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 600 |
| 03:46 PM | $4.55 | Down $ -0.02 | $4.56 | $4.55 | 12,000 |
| 03:45 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 200 |
| 03:44 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 4,300 |
| 03:43 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 9,300 |
| 03:42 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 6,800 |
| 03:41 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 500 |
| 03:39 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 03:39 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 03:38 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 03:37 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 03:36 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 400 |
| 03:35 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 12,400 |
| 03:33 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,700 |
| 03:33 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 03:32 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 13,900 |
| 03:31 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 6,300 |
| 03:30 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 03:29 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 13,800 |
| 03:28 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 03:27 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 600 |
| 03:26 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 03:25 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 3,600 |
| 03:23 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 5,600 |
| 03:23 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 03:22 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 2,800 |
| 03:21 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 03:20 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 100 |
| 03:19 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 4,800 |
| 03:17 PM | $4.59 | Down $ -0.01 | $4.59 | $4.58 | 1,200 |
| 03:17 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 03:15 PM | $4.60 | Down $ -0.02 | $4.61 | $4.60 | 14,700 |
| 03:15 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 0 |
| 03:14 PM | $4.61 | Up $0.02 | $4.61 | $4.60 | 110,900 |
| 03:13 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 100 |
| 03:12 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 300 |
| 03:11 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 03:10 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 1,200 |
| 03:09 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 03:08 PM | $4.59 | Down $ -0.01 | $4.59 | $4.59 | 1,700 |
| 03:07 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 03:06 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 200 |
| 03:05 PM | $4.60 | Up $0.01 | $4.60 | $4.59 | 3,100 |
| 03:04 PM | $4.59 | Down $0.00 | $4.60 | $4.59 | 2,200 |
| 03:03 PM | $4.60 | Up $0.01 | $4.60 | $4.59 | 10,600 |
| 03:02 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 700 |
| 03:01 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 03:00 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 2,900 |
| 02:58 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 11,000 |
| 02:58 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:57 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 2,600 |
| 02:56 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 8,400 |
| 02:55 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 1,400 |
| 02:52 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 100 |
| 02:52 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 02:52 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 02:51 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 02:50 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 02:48 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 700 |
| 02:48 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 02:47 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 02:46 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:45 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 3,100 |
| 02:43 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 13,700 |
| 02:43 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 02:41 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 5,200 |
| 02:41 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 02:40 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 2,200 |
| 02:39 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 7,500 |
| 02:38 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 4,300 |
| 02:37 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 14,100 |
| 02:36 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 31,500 |
| 02:34 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,800 |
| 02:34 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:33 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 02:32 PM | $4.58 | Up $0.01 | $4.58 | $4.58 | 100 |
| 02:30 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 3,100 |
| 02:30 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 0 |
| 02:27 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,000 |
| 02:27 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:27 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:26 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 7,600 |
| 02:25 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 300 |
| 02:24 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 100 |
| 02:23 PM | $4.55 | Up $0.01 | $4.56 | $4.55 | 7,600 |
| 02:19 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 900 |
| 02:19 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:19 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:19 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:18 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 1,400 |
| 02:17 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 02:13 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 4,400 |
| 02:13 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:13 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:13 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:12 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 02:10 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 11,600 |
| 02:10 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 02:08 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 02:08 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 02:07 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 02:06 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 100 |
| 02:04 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 02:04 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 02:03 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 800 |
| 02:01 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 2,200 |
| 02:01 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 0 |
| 02:00 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 7,400 |
| 01:59 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 1,500 |
| 01:58 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 700 |
| 01:57 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 3,200 |
| 01:56 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 4,400 |
| 01:54 PM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 100 |
| 01:54 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:53 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 2,000 |
| 01:52 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 10,900 |
| 01:49 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 600 |
| 01:49 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 01:49 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 01:48 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 01:47 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 900 |
| 01:46 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 01:45 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 01:43 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 01:43 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 01:42 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 7,500 |
| 01:41 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 01:40 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 8,700 |
| 01:38 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 2,600 |
| 01:38 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 01:35 PM | $4.55 | Down $ -0.01 | $4.57 | $4.53 | 35,800 |
| 01:35 PM | $4.55 | Up $0.00 | $4.57 | $4.53 | 0 |
| 01:35 PM | $4.55 | Up $0.00 | $4.57 | $4.53 | 0 |
| 01:34 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 9,000 |
| 01:33 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 100 |
| 01:32 PM | $4.55 | Up $0.01 | $4.55 | $4.54 | 10,000 |
| 01:30 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,200 |
| 01:30 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:27 PM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 8,600 |
| 01:27 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:27 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:26 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 01:24 PM | $4.55 | Up $0.01 | $4.55 | $4.55 | 200 |
| 01:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 01:21 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 10,000 |
| 01:21 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:21 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 01:20 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 1,100 |
| 01:19 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 2,100 |
| 01:17 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 15,200 |
| 01:17 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 0 |
| 01:16 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 01:14 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 100 |
| 01:14 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 01:13 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 300 |
| 01:12 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 5,100 |
| 01:10 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 5,800 |
| 01:10 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 0 |
| 01:09 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 800 |
| 01:08 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 01:07 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 01:05 PM | $4.53 | Down $ -0.01 | $4.53 | $4.53 | 12,700 |
| 01:05 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 01:04 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 900 |
| 01:01 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 500 |
| 01:01 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 0 |
| 01:01 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 0 |
| 01:00 PM | $4.54 | Up $0.01 | $4.54 | $4.54 | 200 |
| 12:58 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 12:58 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 12:57 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 12:55 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 400 |
| 12:55 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 12:54 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 15,300 |
| 12:53 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 100 |
| 12:52 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 12:50 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 700 |
| 12:50 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 12:49 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 500 |
| 12:48 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 12:47 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 500 |
| 12:46 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 3,900 |
| 12:45 PM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 200 |
| 12:42 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 12:42 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:42 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:41 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 12:40 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 2,600 |
| 12:39 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 2,700 |
| 12:37 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 700 |
| 12:37 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 0 |
| 12:34 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 100 |
| 12:34 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:34 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:33 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 12:32 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 1,200 |
| 12:31 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 800 |
| 12:30 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 500 |
| 12:27 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 300 |
| 12:27 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 12:27 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 12:22 PM | $4.55 | Down $0.00 | $4.55 | $4.54 | 5,600 |
| 12:22 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 12:22 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 12:22 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 12:22 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 12:20 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 12:20 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 12:18 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 300 |
| 12:18 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 12:17 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,100 |
| 12:16 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 900 |
| 12:14 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 12:14 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 12:13 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 2,900 |
| 12:12 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 12:11 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 400 |
| 12:10 PM | $4.56 | Down $0.00 | $4.56 | $4.55 | 300 |
| 12:07 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 100 |
| 12:07 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:07 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 12:05 PM | $4.55 | Down $ -0.02 | $4.56 | $4.55 | 7,600 |
| 12:05 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 12:04 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 200 |
| 12:01 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 500 |
| 12:01 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 12:01 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 11:59 AM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 4,100 |
| 11:59 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 11:58 AM | $4.57 | Up $0.00 | $4.57 | $4.56 | 400 |
| 11:57 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 2,500 |
| 11:55 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,200 |
| 11:55 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 11:54 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 3,800 |
| 11:53 AM | $4.55 | Up $0.01 | $4.55 | $4.55 | 9,300 |
| 11:52 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 11:50 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 700 |
| 11:50 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:49 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 11:48 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 11:47 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 4,400 |
| 11:45 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,100 |
| 11:45 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:44 AM | $4.54 | Up $0.01 | $4.54 | $4.54 | 100 |
| 11:43 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 11:41 AM | $4.53 | Down $ -0.01 | $4.53 | $4.53 | 1,700 |
| 11:41 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 0 |
| 11:40 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 8,500 |
| 11:39 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 4,000 |
| 11:37 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 900 |
| 11:37 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 11:36 AM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 6,900 |
| 11:35 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,800 |
| 11:34 AM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 7,300 |
| 11:31 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 5,400 |
| 11:31 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 11:31 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 11:29 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 1,600 |
| 11:29 AM | $4.56 | Up $0.00 | $4.57 | $4.56 | 0 |
| 11:28 AM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 11:25 AM | $4.57 | Up $0.02 | $4.58 | $4.56 | 27,500 |
| 11:25 AM | $4.57 | Up $0.00 | $4.58 | $4.56 | 0 |
| 11:25 AM | $4.57 | Up $0.00 | $4.58 | $4.56 | 0 |
| 11:23 AM | $4.55 | Up $0.01 | $4.55 | $4.54 | 11,700 |
| 11:23 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 11:22 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 1,200 |
| 11:20 AM | $4.54 | Up $0.01 | $4.54 | $4.54 | 700 |
| 11:20 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:19 AM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 7,800 |
| 11:18 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 10,100 |
| 11:17 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 6,900 |
| 11:16 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 8,400 |
| 11:14 AM | $4.54 | Down $ -0.02 | $4.55 | $4.54 | 1,300 |
| 11:14 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 0 |
| 11:10 AM | $4.56 | Up $0.02 | $4.56 | $4.55 | 3,300 |
| 11:10 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 0 |
| 11:10 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 0 |
| 11:10 AM | $4.56 | Up $0.00 | $4.56 | $4.55 | 0 |
| 11:09 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 3,700 |
| 11:06 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 5,800 |
| 11:06 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:06 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:05 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 11:04 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 200 |
| 11:03 AM | $4.55 | Up $0.01 | $4.55 | $4.55 | 3,400 |
| 11:02 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 12,000 |
| 11:01 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 11:00 AM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 500 |
| 10:58 AM | $4.55 | Up $0.01 | $4.55 | $4.55 | 15,600 |
| 10:58 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 10:57 AM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 16,000 |
| 10:56 AM | $4.56 | Down $0.00 | $4.56 | $4.56 | 200 |
| 10:55 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 3,800 |
| 10:54 AM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 100 |
| 10:53 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 7,000 |
| 10:52 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 3,500 |
| 10:51 AM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 3,100 |
| 10:50 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,200 |
| 10:49 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 3,600 |
| 10:48 AM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 2,800 |
| 10:47 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 2,900 |
| 10:46 AM | $4.58 | Up $0.00 | $4.59 | $4.58 | 13,700 |
| 10:45 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 10:44 AM | $4.57 | Up $0.01 | $4.57 | $4.57 | 8,500 |
| 10:43 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,400 |
| 10:42 AM | $4.56 | Up $0.01 | $4.56 | $4.56 | 3,900 |
| 10:41 AM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 7,200 |
| 10:40 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 10:39 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 3,300 |
| 10:38 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 4,300 |
| 10:36 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 900 |
| 10:36 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 10:35 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,900 |
| 10:34 AM | $4.56 | Up $0.02 | $4.56 | $4.55 | 5,700 |
| 10:33 AM | $4.54 | Down $ -0.03 | $4.56 | $4.53 | 27,000 |
| 10:32 AM | $4.57 | Down $ -0.02 | $4.58 | $4.57 | 10,800 |
| 10:31 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 13,200 |
| 10:30 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 8,700 |
| 10:29 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,500 |
| 10:28 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 400 |
| 10:27 AM | $4.58 | Up $0.01 | $4.58 | $4.57 | 18,300 |
| 10:26 AM | $4.57 | Up $0.00 | $4.57 | $4.56 | 1,800 |
| 10:25 AM | $4.57 | Down $0.00 | $4.57 | $4.56 | 7,000 |
| 10:24 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 4,300 |
| 10:23 AM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 6,100 |
| 10:22 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,500 |
| 10:21 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 200 |
| 10:20 AM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 200 |
| 10:19 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 200 |
| 10:18 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 800 |
| 10:17 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 10,200 |
| 10:15 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,000 |
| 10:15 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 10:14 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,500 |
| 10:13 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 6,300 |
| 10:12 AM | $4.59 | Up $0.01 | $4.59 | $4.57 | 32,000 |
| 10:11 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 10:10 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 9,200 |
| 10:09 AM | $4.58 | Up $0.01 | $4.59 | $4.58 | 12,000 |
| 10:08 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,700 |
| 10:07 AM | $4.57 | Up $0.02 | $4.57 | $4.55 | 16,900 |
| 10:06 AM | $4.55 | Up $0.01 | $4.55 | $4.55 | 300 |
| 10:05 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 8,600 |
| 10:04 AM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 2,400 |
| 10:02 AM | $4.55 | Up $0.01 | $4.55 | $4.53 | 800 |
| 10:02 AM | $4.55 | Up $0.00 | $4.55 | $4.53 | 0 |
| 10:01 AM | $4.54 | Up $0.01 | $4.54 | $4.53 | 3,000 |
| 10:00 AM | $4.53 | Up $0.00 | $4.54 | $4.53 | 7,100 |
| 09:59 AM | $4.53 | Up $0.00 | $4.54 | $4.53 | 2,200 |
| 09:58 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 100 |
| 09:57 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 09:56 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 1,800 |
| 09:55 AM | $4.53 | Up $0.00 | $4.53 | $4.53 | 4,200 |
| 09:54 AM | $4.53 | Down $ -0.02 | $4.54 | $4.53 | 5,200 |
| 09:53 AM | $4.55 | Down $ -0.03 | $4.57 | $4.55 | 20,800 |
| 09:52 AM | $4.58 | Up $0.02 | $4.58 | $4.58 | 100 |
| 09:51 AM | $4.56 | Down $ -0.02 | $4.57 | $4.56 | 7,900 |
| 09:50 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 3,400 |
| 09:49 AM | $4.58 | Up $0.01 | $4.58 | $4.56 | 4,300 |
| 09:48 AM | $4.57 | Up $0.01 | $4.58 | $4.57 | 3,600 |
| 09:47 AM | $4.56 | Up $0.01 | $4.56 | $4.55 | 15,000 |
| 09:46 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 2,700 |
| 09:45 AM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 4,700 |
| 09:44 AM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 5,500 |
| 09:43 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 700 |
| 09:42 AM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 1,600 |
| 09:41 AM | $4.58 | Up $0.02 | $4.59 | $4.58 | 12,600 |
| 09:40 AM | $4.56 | Down $ -0.03 | $4.58 | $4.56 | 13,300 |
| 09:39 AM | $4.59 | Down $ -0.01 | $4.60 | $4.58 | 9,600 |
| 09:38 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,800 |
| 09:37 AM | $4.60 | Up $0.01 | $4.60 | $4.60 | 10,400 |
| 09:36 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 900 |
| 09:35 AM | $4.60 | Up $0.01 | $4.60 | $4.59 | 25,600 |
| 09:34 AM | $4.59 | Up $0.02 | $4.59 | $4.58 | 13,200 |
| 09:33 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 19,600 |
| 09:32 AM | $4.58 | Up $0.02 | $4.58 | $4.56 | 12,000 |
| 09:31 AM | $4.56 | Up $0.01 | $4.57 | $4.56 | 7,900 |
| 09:30 AM | $4.55 | Up $0.06 | $4.55 | $4.52 | 25,200 |
| Previous close | $4.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $4.58 | $4.57 | $4.61 | $4.52 | 1,070,300 |
| 09/07/2026 | $4.49 | $4.52 | $4.52 | $4.47 | 892,900 |
| 08/07/2026 | $4.40 | $4.27 | $4.41 | $4.26 | 1,319,800 |
| 07/07/2026 | $4.47 | $4.42 | $4.55 | $4.42 | 1,070,800 |
| 06/07/2026 | $4.61 | $4.67 | $4.67 | $4.60 | 858,100 |
| 03/07/2026 | $4.54 | $4.58 | $4.59 | $4.54 | 236,000 |
| 02/07/2026 | $4.52 | $4.52 | $4.53 | $4.46 | 1,412,500 |
| 30/06/2026 | $4.35 | $4.31 | $4.37 | $4.31 | 1,171,300 |
| 29/06/2026 | $4.41 | $4.34 | $4.43 | $4.31 | 1,408,400 |
| 26/06/2026 | $4.39 | $4.46 | $4.46 | $4.38 | 1,290,900 |
| 25/06/2026 | $4.37 | $4.43 | $4.49 | $4.37 | 967,700 |
| 24/06/2026 | $4.51 | $4.53 | $4.57 | $4.45 | 1,391,800 |
| 23/06/2026 | $4.65 | $4.69 | $4.75 | $4.63 | 1,396,600 |
| 22/06/2026 | $4.65 | $4.70 | $4.75 | $4.65 | 1,204,700 |
| 19/06/2026 | $4.74 | $4.70 | $4.76 | $4.69 | 1,143,700 |
| 18/06/2026 | $4.72 | $4.65 | $4.74 | $4.63 | 1,264,700 |
| 17/06/2026 | $4.69 | $4.79 | $4.81 | $4.67 | 2,045,000 |
| 16/06/2026 | $4.68 | $4.74 | $4.79 | $4.67 | 1,728,700 |
| 15/06/2026 | $4.64 | $4.68 | $4.73 | $4.64 | 2,204,800 |
| 12/06/2026 | $4.28 | $4.30 | $4.35 | $4.27 | 6,020,400 |
| 11/06/2026 | $4.20 | $4.09 | $4.23 | $4.08 | 3,276,700 |
| 10/06/2026 | $3.94 | $4.04 | $4.04 | $3.91 | 1,860,000 |
| 09/06/2026 | $4.10 | $4.03 | $4.11 | $3.94 | 1,838,500 |
| 08/06/2026 | $4.29 | $4.33 | $4.39 | $4.27 | 1,629,700 |
| 05/06/2026 | $4.23 | $4.35 | $4.36 | $4.21 | 3,396,700 |
| 04/06/2026 | $4.73 | $4.70 | $4.77 | $4.70 | 1,513,500 |
| 03/06/2026 | $4.74 | $4.76 | $4.76 | $4.67 | 2,693,600 |
| 02/06/2026 | $5.05 | $5.05 | $5.06 | $4.97 | 2,566,800 |
| 01/06/2026 | $4.73 | $4.72 | $4.80 | $4.70 | 2,424,500 |
| 29/05/2026 | $4.81 | $4.74 | $4.81 | $4.71 | 4,788,200 |
Graphs are not available, please refer to the detailed table