Find a quote
DENISON MINES CORP.
4.10 Down -0.24 (-5.85 %)
Delayed : 2026/07/24 17:40:00
- Previous close $4.34
- Opening $4.37
- Today High $4.37
- Today Low $4.10
- Price Bid $4.10
- Price Ask $4.10
- 52 Weeks High $6.04
- 52 Weeks Low $2.58
- Size Bid 152
- Size Ask 200
- Volume 3,122,464
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 268,600 |
| 03:59 PM | $4.10 | Down $ -0.01 | $4.12 | $4.10 | 97,000 |
| 03:58 PM | $4.11 | Down $0.00 | $4.12 | $4.11 | 22,500 |
| 03:57 PM | $4.12 | Down $ -0.01 | $4.14 | $4.11 | 223,000 |
| 03:56 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 42,300 |
| 03:55 PM | $4.13 | Down $ -0.01 | $4.14 | $4.13 | 6,100 |
| 03:54 PM | $4.14 | Up $0.00 | $4.14 | $4.13 | 1,800 |
| 03:53 PM | $4.14 | Up $0.00 | $4.14 | $4.13 | 4,800 |
| 03:52 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 4,500 |
| 03:51 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 6,800 |
| 03:50 PM | $4.13 | Down $ -0.01 | $4.15 | $4.13 | 62,700 |
| 03:49 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 4,200 |
| 03:48 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 4,000 |
| 03:47 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 2,400 |
| 03:46 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 1,800 |
| 03:45 PM | $4.15 | Down $ -0.01 | $4.15 | $4.15 | 11,000 |
| 03:44 PM | $4.16 | Up $0.01 | $4.16 | $4.15 | 6,200 |
| 03:43 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 8,000 |
| 03:42 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 1,300 |
| 03:41 PM | $4.14 | Down $ -0.02 | $4.16 | $4.14 | 210,500 |
| 03:40 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 3,800 |
| 03:38 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 100 |
| 03:38 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
| 03:37 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 10,700 |
| 03:35 PM | $4.16 | Up $0.01 | $4.16 | $4.16 | 18,000 |
| 03:35 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
| 03:33 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 7,000 |
| 03:33 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
| 03:32 PM | $4.15 | Up $0.01 | $4.15 | $4.14 | 5,000 |
| 03:31 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 6,800 |
| 03:30 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 3,700 |
| 03:29 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 300 |
| 03:28 PM | $4.13 | Up $0.00 | $4.14 | $4.13 | 13,100 |
| 03:26 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 17,500 |
| 03:26 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 0 |
| 03:25 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 34,800 |
| 03:24 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 800 |
| 03:23 PM | $4.13 | Down $0.00 | $4.13 | $4.13 | 1,200 |
| 03:22 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 300 |
| 03:21 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 26,100 |
| 03:20 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 65,500 |
| 03:19 PM | $4.13 | Down $0.00 | $4.14 | $4.13 | 4,100 |
| 03:18 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 500 |
| 03:17 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 100 |
| 03:16 PM | $4.13 | Down $ -0.01 | $4.14 | $4.13 | 600 |
| 03:14 PM | $4.14 | Up $0.01 | $4.14 | $4.13 | 700 |
| 03:14 PM | $4.14 | Up $0.00 | $4.14 | $4.13 | 0 |
| 03:13 PM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 400 |
| 03:12 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 1,200 |
| 03:11 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 7,400 |
| 03:10 PM | $4.14 | Down $0.00 | $4.14 | $4.13 | 600 |
| 03:09 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 100 |
| 03:08 PM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 500 |
| 03:07 PM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 35,300 |
| 03:06 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 11,500 |
| 03:05 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
| 03:04 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 700 |
| 03:02 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,200 |
| 03:02 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 0 |
| 03:00 PM | $4.14 | Down $ -0.01 | $4.16 | $4.14 | 1,400 |
| 03:00 PM | $4.14 | Up $0.00 | $4.16 | $4.14 | 0 |
| 02:59 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 9,700 |
| 02:58 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 3,300 |
| 02:57 PM | $4.15 | Down $ -0.01 | $4.15 | $4.15 | 400 |
| 02:56 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 900 |
| 02:55 PM | $4.15 | Up $0.01 | $4.15 | $4.15 | 200 |
| 02:54 PM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 600 |
| 02:53 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 400 |
| 02:52 PM | $4.15 | Up $0.01 | $4.15 | $4.14 | 4,600 |
| 02:51 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 2,200 |
| 02:50 PM | $4.14 | Down $0.00 | $4.15 | $4.14 | 13,000 |
| 02:49 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
| 02:48 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 500 |
| 02:47 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 900 |
| 02:46 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 3,100 |
| 02:45 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 800 |
| 02:44 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 300 |
| 02:43 PM | $4.14 | Up $0.01 | $4.14 | $4.14 | 9,000 |
| 02:42 PM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 700 |
| 02:41 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 28,100 |
| 02:40 PM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 600 |
| 02:39 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 400 |
| 02:38 PM | $4.15 | Up $0.01 | $4.15 | $4.14 | 600 |
| 02:37 PM | $4.15 | Up $0.00 | $4.15 | $4.14 | 800 |
| 02:36 PM | $4.14 | Down $0.00 | $4.15 | $4.14 | 23,100 |
| 02:35 PM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 66,700 |
| 02:34 PM | $4.16 | Down $0.00 | $4.17 | $4.16 | 30,600 |
| 02:33 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 500 |
| 02:32 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 1,000 |
| 02:31 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 400 |
| 02:30 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 900 |
| 02:29 PM | $4.16 | Up $0.00 | $4.17 | $4.16 | 500 |
| 02:28 PM | $4.16 | Up $0.00 | $4.17 | $4.16 | 800 |
| 02:27 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 100 |
| 02:26 PM | $4.16 | Up $0.00 | $4.17 | $4.16 | 800 |
| 02:24 PM | $4.16 | Down $0.00 | $4.16 | $4.16 | 500 |
| 02:24 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 0 |
| 02:23 PM | $4.17 | Up $0.00 | $4.17 | $4.17 | 100 |
| 02:22 PM | $4.16 | Up $0.00 | $4.17 | $4.16 | 600 |
| 02:21 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 300 |
| 02:20 PM | $4.16 | Up $0.00 | $4.16 | $4.16 | 700 |
| 02:19 PM | $4.16 | Down $0.00 | $4.16 | $4.16 | 100 |
| 02:18 PM | $4.17 | Down $ -0.01 | $4.17 | $4.17 | 2,100 |
| 02:17 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 300 |
| 02:16 PM | $4.18 | Up $0.01 | $4.18 | $4.17 | 25,800 |
| 02:15 PM | $4.17 | Up $0.00 | $4.17 | $4.17 | 300 |
| 02:14 PM | $4.17 | Down $0.00 | $4.17 | $4.17 | 13,400 |
| 02:13 PM | $4.17 | Down $0.00 | $4.17 | $4.17 | 400 |
| 02:12 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 500 |
| 02:11 PM | $4.18 | Down $0.00 | $4.18 | $4.18 | 4,100 |
| 02:10 PM | $4.18 | Down $0.00 | $4.18 | $4.18 | 800 |
| 02:09 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 300 |
| 02:08 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 800 |
| 02:07 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 400 |
| 02:06 PM | $4.18 | Down $ -0.01 | $4.19 | $4.18 | 700 |
| 02:05 PM | $4.19 | Up $0.01 | $4.19 | $4.19 | 400 |
| 02:04 PM | $4.18 | Up $0.00 | $4.19 | $4.18 | 800 |
| 02:03 PM | $4.18 | Up $0.00 | $4.19 | $4.18 | 500 |
| 02:02 PM | $4.18 | Up $0.00 | $4.18 | $4.18 | 900 |
| 02:00 PM | $4.18 | Down $ -0.02 | $4.19 | $4.18 | 19,400 |
| 02:00 PM | $4.18 | Up $0.00 | $4.19 | $4.18 | 0 |
| 01:59 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 300 |
| 01:58 PM | $4.19 | Down $0.00 | $4.19 | $4.19 | 800 |
| 01:57 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 01:56 PM | $4.20 | Down $0.00 | $4.20 | $4.19 | 1,000 |
| 01:55 PM | $4.20 | Up $0.01 | $4.20 | $4.20 | 1,000 |
| 01:54 PM | $4.19 | Down $0.00 | $4.19 | $4.19 | 400 |
| 01:53 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 01:52 PM | $4.19 | Down $0.00 | $4.20 | $4.19 | 600 |
| 01:51 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 100 |
| 01:50 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 3,200 |
| 01:49 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 01:48 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 300 |
| 01:46 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,300 |
| 01:46 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 01:45 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,500 |
| 01:44 PM | $4.19 | Down $0.00 | $4.19 | $4.19 | 500 |
| 01:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 01:42 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 13,100 |
| 01:41 PM | $4.21 | Up $0.01 | $4.21 | $4.20 | 41,400 |
| 01:40 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 900 |
| 01:39 PM | $4.19 | Down $0.00 | $4.20 | $4.19 | 2,600 |
| 01:38 PM | $4.20 | Up $0.00 | $4.20 | $4.19 | 1,200 |
| 01:37 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 600 |
| 01:36 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 800 |
| 01:35 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 300 |
| 01:34 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 800 |
| 01:33 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 300 |
| 01:32 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 400 |
| 01:31 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 01:30 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 4,200 |
| 01:29 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 400 |
| 01:28 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 700 |
| 01:26 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 600 |
| 01:26 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:24 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 600 |
| 01:24 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:22 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 600 |
| 01:22 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:21 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 01:20 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 500 |
| 01:18 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,000 |
| 01:18 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:17 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 7,600 |
| 01:16 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 18,000 |
| 01:15 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 5,300 |
| 01:14 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 600 |
| 01:13 PM | $4.20 | Up $0.01 | $4.20 | $4.20 | 28,000 |
| 01:12 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 500 |
| 01:10 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 500 |
| 01:10 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 01:09 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 2,400 |
| 01:08 PM | $4.19 | Down $0.00 | $4.19 | $4.19 | 500 |
| 01:06 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 15,100 |
| 01:06 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:05 PM | $4.21 | Up $0.01 | $4.21 | $4.20 | 700 |
| 01:04 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 500 |
| 01:02 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 500 |
| 01:02 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 01:00 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 800 |
| 01:00 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:58 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,600 |
| 12:58 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:56 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 500 |
| 12:56 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:54 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 900 |
| 12:54 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 12:53 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 100 |
| 12:52 PM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 1,100 |
| 12:51 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 12:50 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 800 |
| 12:49 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 8,800 |
| 12:48 PM | $4.20 | Down $0.00 | $4.20 | $4.19 | 600 |
| 12:47 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 12:46 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 500 |
| 12:45 PM | $4.21 | Up $0.01 | $4.21 | $4.21 | 7,300 |
| 12:44 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 500 |
| 12:43 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 800 |
| 12:42 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 700 |
| 12:41 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 12:40 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 500 |
| 12:38 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 600 |
| 12:38 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 12:36 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 12:36 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 12:34 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 600 |
| 12:34 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 12:32 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 12:32 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 12:31 PM | $4.21 | Up $0.01 | $4.21 | $4.20 | 11,200 |
| 12:30 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 1,100 |
| 12:29 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 8,900 |
| 12:28 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 12:26 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 700 |
| 12:26 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 0 |
| 12:24 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 500 |
| 12:24 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 0 |
| 12:22 PM | $4.21 | Down $0.00 | $4.21 | $4.21 | 500 |
| 12:22 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 12:20 PM | $4.22 | Up $0.01 | $4.22 | $4.21 | 1,800 |
| 12:20 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 0 |
| 12:18 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,300 |
| 12:18 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 12:17 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 2,700 |
| 12:16 PM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 500 |
| 12:15 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 11,800 |
| 12:14 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 1,100 |
| 12:12 PM | $4.21 | Down $ -0.01 | $4.22 | $4.21 | 700 |
| 12:12 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 0 |
| 12:10 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 12:10 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 12:09 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 12,600 |
| 12:08 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 1,200 |
| 12:06 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 12:06 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 12:04 PM | $4.22 | Down $0.00 | $4.23 | $4.22 | 600 |
| 12:04 PM | $4.22 | Up $0.00 | $4.23 | $4.22 | 0 |
| 12:03 PM | $4.23 | Up $0.01 | $4.23 | $4.22 | 600 |
| 12:02 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 600 |
| 12:01 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,400 |
| 12:00 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 14,800 |
| 11:59 AM | $4.21 | Up $0.00 | $4.22 | $4.21 | 400 |
| 11:58 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 700 |
| 11:57 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 200 |
| 11:56 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 3,900 |
| 11:55 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 200 |
| 11:54 AM | $4.22 | Up $0.00 | $4.23 | $4.22 | 3,300 |
| 11:53 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 11:52 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 600 |
| 11:50 AM | $4.23 | Up $0.00 | $4.23 | $4.22 | 3,400 |
| 11:50 AM | $4.23 | Up $0.00 | $4.23 | $4.22 | 0 |
| 11:49 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 100 |
| 11:46 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 800 |
| 11:46 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 11:46 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 11:45 AM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 10,600 |
| 11:44 AM | $4.24 | Up $0.01 | $4.24 | $4.23 | 3,000 |
| 11:43 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 32,000 |
| 11:42 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 2,100 |
| 11:41 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 1,400 |
| 11:40 AM | $4.24 | Down $ -0.01 | $4.24 | $4.24 | 500 |
| 11:39 AM | $4.25 | Up $0.03 | $4.25 | $4.23 | 24,600 |
| 11:38 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 700 |
| 11:37 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 200 |
| 11:36 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 600 |
| 11:34 AM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 26,700 |
| 11:34 AM | $4.23 | Up $0.00 | $4.24 | $4.23 | 0 |
| 11:32 AM | $4.24 | Down $ -0.01 | $4.24 | $4.24 | 3,000 |
| 11:32 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 0 |
| 11:31 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 2,200 |
| 11:30 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 600 |
| 11:29 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 100 |
| 11:28 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 12,800 |
| 11:27 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 10,000 |
| 11:26 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 2,500 |
| 11:25 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 10,000 |
| 11:24 AM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 1,200 |
| 11:23 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 5,200 |
| 11:22 AM | $4.23 | Down $ -0.01 | $4.25 | $4.23 | 19,900 |
| 11:21 AM | $4.24 | Up $0.00 | $4.25 | $4.23 | 4,800 |
| 11:20 AM | $4.24 | Up $0.02 | $4.24 | $4.23 | 10,100 |
| 11:19 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 11:18 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 500 |
| 11:17 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 1,600 |
| 11:16 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 300 |
| 11:15 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 6,500 |
| 11:14 AM | $4.21 | Up $0.02 | $4.21 | $4.20 | 5,200 |
| 11:13 AM | $4.19 | Down $0.00 | $4.19 | $4.19 | 600 |
| 11:12 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 300 |
| 11:11 AM | $4.19 | Up $0.00 | $4.21 | $4.19 | 6,100 |
| 11:10 AM | $4.19 | Up $0.01 | $4.19 | $4.18 | 5,400 |
| 11:09 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 800 |
| 11:08 AM | $4.18 | Up $0.00 | $4.19 | $4.18 | 1,000 |
| 11:07 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 17,000 |
| 11:06 AM | $4.18 | Down $ -0.02 | $4.19 | $4.18 | 2,300 |
| 11:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 1,300 |
| 11:04 AM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 3,500 |
| 11:03 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 4,400 |
| 11:02 AM | $4.21 | Up $0.00 | $4.21 | $4.20 | 14,100 |
| 11:01 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 4,600 |
| 11:00 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 13,400 |
| 10:59 AM | $4.21 | Up $0.01 | $4.22 | $4.21 | 15,900 |
| 10:58 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 2,600 |
| 10:57 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 15,400 |
| 10:56 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 800 |
| 10:55 AM | $4.19 | Up $0.01 | $4.19 | $4.18 | 21,700 |
| 10:54 AM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 15,600 |
| 10:53 AM | $4.19 | Up $0.02 | $4.19 | $4.16 | 10,400 |
| 10:52 AM | $4.17 | Up $0.00 | $4.18 | $4.17 | 11,000 |
| 10:51 AM | $4.17 | Up $0.01 | $4.17 | $4.16 | 12,100 |
| 10:50 AM | $4.16 | Up $0.01 | $4.16 | $4.15 | 6,700 |
| 10:49 AM | $4.15 | Up $0.03 | $4.15 | $4.12 | 16,000 |
| 10:48 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 10:46 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 100 |
| 10:46 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
| 10:45 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 10,700 |
| 10:44 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 10:43 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 700 |
| 10:42 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 10:41 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 9,800 |
| 10:40 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 154,300 |
| 10:39 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 8,800 |
| 10:37 AM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 500 |
| 10:37 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
| 10:36 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 100 |
| 10:35 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 900 |
| 10:34 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 10:33 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 1,900 |
| 10:32 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 400 |
| 10:31 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 7,700 |
| 10:30 AM | $4.14 | Down $ -0.01 | $4.15 | $4.14 | 9,200 |
| 10:29 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 900 |
| 10:28 AM | $4.15 | Up $0.00 | $4.15 | $4.13 | 4,600 |
| 10:27 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 600 |
| 10:25 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 10:25 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
| 10:24 AM | $4.14 | Down $ -0.01 | $4.15 | $4.14 | 6,700 |
| 10:23 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 11,800 |
| 10:22 AM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 18,300 |
| 10:21 AM | $4.16 | Up $0.01 | $4.16 | $4.15 | 7,800 |
| 10:20 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 12,600 |
| 10:19 AM | $4.15 | Down $ -0.01 | $4.15 | $4.14 | 700 |
| 10:18 AM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 14,800 |
| 10:17 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 2,100 |
| 10:16 AM | $4.16 | Down $ -0.01 | $4.16 | $4.16 | 7,200 |
| 10:15 AM | $4.17 | Down $ -0.01 | $4.19 | $4.17 | 13,800 |
| 10:13 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 7,200 |
| 10:13 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 0 |
| 10:12 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 1,400 |
| 10:11 AM | $4.18 | Up $0.01 | $4.18 | $4.17 | 1,200 |
| 10:10 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 8,300 |
| 10:09 AM | $4.17 | Up $0.00 | $4.17 | $4.16 | 2,300 |
| 10:08 AM | $4.17 | Up $0.01 | $4.17 | $4.16 | 6,600 |
| 10:07 AM | $4.16 | Down $0.00 | $4.16 | $4.15 | 24,400 |
| 10:06 AM | $4.16 | Down $ -0.01 | $4.17 | $4.16 | 33,200 |
| 10:05 AM | $4.17 | Up $0.00 | $4.18 | $4.17 | 11,600 |
| 10:03 AM | $4.17 | Down $ -0.01 | $4.17 | $4.17 | 600 |
| 10:03 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 0 |
| 10:02 AM | $4.18 | Down $0.00 | $4.19 | $4.18 | 12,900 |
| 10:01 AM | $4.19 | Down $ -0.01 | $4.19 | $4.18 | 3,200 |
| 10:00 AM | $4.19 | Up $0.01 | $4.19 | $4.19 | 5,500 |
| 09:59 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 1,800 |
| 09:58 AM | $4.18 | Up $0.01 | $4.19 | $4.18 | 14,500 |
| 09:57 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 100 |
| 09:56 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 100 |
| 09:55 AM | $4.17 | Down $ -0.01 | $4.17 | $4.16 | 9,300 |
| 09:54 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 1,800 |
| 09:53 AM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 16,800 |
| 09:52 AM | $4.19 | Up $0.01 | $4.19 | $4.19 | 300 |
| 09:51 AM | $4.18 | Down $ -0.02 | $4.19 | $4.18 | 4,700 |
| 09:50 AM | $4.20 | Down $ -0.01 | $4.21 | $4.19 | 33,700 |
| 09:49 AM | $4.22 | Up $0.02 | $4.22 | $4.21 | 3,900 |
| 09:48 AM | $4.19 | Down $ -0.01 | $4.20 | $4.19 | 33,600 |
| 09:47 AM | $4.20 | Up $0.00 | $4.21 | $4.20 | 12,900 |
| 09:46 AM | $4.20 | Down $ -0.01 | $4.21 | $4.20 | 11,900 |
| 09:45 AM | $4.21 | Down $ -0.01 | $4.22 | $4.21 | 15,000 |
| 09:44 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 13,100 |
| 09:43 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 1,200 |
| 09:42 AM | $4.23 | Up $0.00 | $4.23 | $4.22 | 66,700 |
| 09:41 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 100 |
| 09:40 AM | $4.24 | Down $ -0.01 | $4.24 | $4.24 | 200 |
| 09:39 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 7,000 |
| 09:38 AM | $4.25 | Down $ -0.01 | $4.26 | $4.25 | 1,500 |
| 09:37 AM | $4.26 | Up $0.03 | $4.26 | $4.23 | 10,400 |
| 09:36 AM | $4.23 | Down $ -0.02 | $4.25 | $4.23 | 32,800 |
| 09:35 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 1,800 |
| 09:34 AM | $4.25 | Up $0.01 | $4.25 | $4.23 | 6,200 |
| 09:33 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 100 |
| 09:32 AM | $4.24 | Down $ -0.03 | $4.26 | $4.24 | 56,700 |
| 09:31 AM | $4.27 | Down $ -0.02 | $4.29 | $4.27 | 20,600 |
| 09:30 AM | $4.29 | Down $ -0.05 | $4.37 | $4.29 | 74,700 |
| Previous close | $4.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $4.10 | $4.21 | $4.23 | $4.10 | 1,821,400 |
| 23/07/2026 | $4.34 | $4.30 | $4.38 | $4.29 | 1,309,600 |
| 22/07/2026 | $4.30 | $4.36 | $4.38 | $4.26 | 1,588,400 |
| 21/07/2026 | $4.23 | $4.19 | $4.25 | $4.15 | 1,849,000 |
| 20/07/2026 | $3.99 | $3.97 | $4.00 | $3.96 | 1,330,200 |
| 17/07/2026 | $3.97 | $3.97 | $4.04 | $3.95 | 1,404,100 |
| 16/07/2026 | $4.01 | $4.09 | $4.09 | $3.98 | 1,791,800 |
| 15/07/2026 | $4.35 | $4.29 | $4.35 | $4.23 | 1,548,400 |
| 14/07/2026 | $4.46 | $4.43 | $4.47 | $4.40 | 1,219,000 |
| 13/07/2026 | $4.30 | $4.41 | $4.42 | $4.25 | 3,857,200 |
| 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 |
Graphs are not available, please refer to the detailed table