Find a quote
DENISON MINES CORP.
4.59 Up 0.00 (0.00 %)
Delayed : 2026/03/20 17:40:00
- Previous close $4.59
- Opening $4.80
- Today High $4.89
- Today Low $4.45
- Price Bid $4.55
- Price Ask $4.55
- 52 Weeks High $6.04
- 52 Weeks Low $1.58
- Size Bid 100
- Size Ask 208
- Volume 20,348,309
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 16,021,900 |
| 03:59 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 220,500 |
| 03:58 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 214,400 |
| 03:57 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 62,100 |
| 03:56 PM | $4.59 | Up $0.02 | $4.59 | $4.57 | 156,800 |
| 03:55 PM | $4.57 | Up $0.01 | $4.57 | $4.55 | 60,400 |
| 03:54 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 48,000 |
| 03:53 PM | $4.56 | Up $0.01 | $4.56 | $4.54 | 54,500 |
| 03:52 PM | $4.55 | Up $0.02 | $4.56 | $4.53 | 180,000 |
| 03:51 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 63,500 |
| 03:50 PM | $4.53 | Up $0.05 | $4.54 | $4.48 | 282,100 |
| 03:49 PM | $4.48 | Up $0.01 | $4.48 | $4.47 | 65,100 |
| 03:48 PM | $4.47 | Down $ -0.03 | $4.49 | $4.45 | 282,700 |
| 03:47 PM | $4.50 | Down $ -0.02 | $4.52 | $4.49 | 105,500 |
| 03:46 PM | $4.52 | Down $ -0.02 | $4.54 | $4.52 | 23,200 |
| 03:45 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 7,500 |
| 03:44 PM | $4.54 | Up $0.01 | $4.54 | $4.53 | 2,200 |
| 03:43 PM | $4.53 | Up $0.01 | $4.54 | $4.52 | 31,900 |
| 03:42 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 8,500 |
| 03:41 PM | $4.52 | Up $0.01 | $4.52 | $4.52 | 8,300 |
| 03:40 PM | $4.51 | Down $ -0.03 | $4.54 | $4.51 | 14,800 |
| 03:39 PM | $4.54 | Up $0.01 | $4.54 | $4.52 | 9,900 |
| 03:38 PM | $4.53 | Up $0.01 | $4.53 | $4.51 | 25,900 |
| 03:37 PM | $4.52 | Up $0.01 | $4.52 | $4.51 | 10,100 |
| 03:36 PM | $4.51 | Down $ -0.02 | $4.53 | $4.51 | 4,400 |
| 03:35 PM | $4.53 | Up $0.00 | $4.54 | $4.53 | 15,100 |
| 03:34 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 5,400 |
| 03:33 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 700 |
| 03:32 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 1,600 |
| 03:31 PM | $4.54 | Up $0.00 | $4.55 | $4.54 | 5,000 |
| 03:30 PM | $4.54 | Up $0.01 | $4.54 | $4.53 | 5,900 |
| 03:29 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 6,200 |
| 03:28 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 300 |
| 03:27 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 2,000 |
| 03:26 PM | $4.52 | Up $0.01 | $4.52 | $4.52 | 1,200 |
| 03:25 PM | $4.51 | Down $ -0.01 | $4.52 | $4.51 | 8,600 |
| 03:24 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 6,700 |
| 03:23 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 2,000 |
| 03:22 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 500 |
| 03:21 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 1,900 |
| 03:20 PM | $4.52 | Up $0.01 | $4.52 | $4.52 | 8,300 |
| 03:19 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 300 |
| 03:18 PM | $4.51 | Down $ -0.01 | $4.52 | $4.51 | 5,000 |
| 03:17 PM | $4.52 | Down $ -0.02 | $4.54 | $4.52 | 28,400 |
| 03:16 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 1,500 |
| 03:15 PM | $4.54 | Up $0.01 | $4.54 | $4.53 | 9,300 |
| 03:14 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 200 |
| 03:13 PM | $4.52 | Up $0.00 | $4.52 | $4.51 | 16,400 |
| 03:12 PM | $4.52 | Up $0.00 | $4.52 | $4.51 | 1,500 |
| 03:11 PM | $4.51 | Up $0.00 | $4.52 | $4.51 | 28,700 |
| 03:10 PM | $4.51 | Down $ -0.01 | $4.52 | $4.51 | 8,600 |
| 03:09 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 1,500 |
| 03:08 PM | $4.52 | Up $0.00 | $4.52 | $4.51 | 13,600 |
| 03:07 PM | $4.52 | Up $0.01 | $4.52 | $4.51 | 5,700 |
| 03:06 PM | $4.51 | Down $0.00 | $4.51 | $4.51 | 700 |
| 03:05 PM | $4.52 | Down $0.00 | $4.53 | $4.52 | 3,000 |
| 03:04 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 1,500 |
| 03:03 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 4,100 |
| 03:02 PM | $4.53 | Up $0.00 | $4.53 | $4.52 | 700 |
| 03:01 PM | $4.53 | Up $0.02 | $4.53 | $4.52 | 800 |
| 03:00 PM | $4.51 | Up $0.01 | $4.51 | $4.50 | 26,800 |
| 02:58 PM | $4.50 | Up $0.00 | $4.51 | $4.50 | 27,000 |
| 02:58 PM | $4.50 | Up $0.00 | $4.51 | $4.50 | 0 |
| 02:57 PM | $4.50 | Down $0.00 | $4.51 | $4.50 | 10,100 |
| 02:56 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 900 |
| 02:55 PM | $4.50 | Down $0.00 | $4.51 | $4.50 | 1,400 |
| 02:54 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 15,200 |
| 02:52 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 3,100 |
| 02:52 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 0 |
| 02:51 PM | $4.50 | Down $ -0.01 | $4.50 | $4.50 | 1,400 |
| 02:50 PM | $4.51 | Up $0.00 | $4.51 | $4.50 | 4,200 |
| 02:49 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 4,900 |
| 02:48 PM | $4.51 | Down $0.00 | $4.52 | $4.51 | 2,100 |
| 02:47 PM | $4.52 | Down $0.00 | $4.52 | $4.52 | 300 |
| 02:46 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 1,200 |
| 02:45 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 5,400 |
| 02:44 PM | $4.52 | Up $0.00 | $4.52 | $4.52 | 3,100 |
| 02:43 PM | $4.51 | Down $ -0.01 | $4.53 | $4.51 | 4,700 |
| 02:42 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 24,600 |
| 02:41 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 500 |
| 02:40 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 4,100 |
| 02:39 PM | $4.53 | Up $0.01 | $4.53 | $4.53 | 1,800 |
| 02:38 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 20,300 |
| 02:37 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 5,500 |
| 02:36 PM | $4.53 | Down $ -0.01 | $4.54 | $4.53 | 11,300 |
| 02:35 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 400 |
| 02:34 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 8,400 |
| 02:32 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 3,400 |
| 02:32 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 02:31 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 1,300 |
| 02:30 PM | $4.56 | Up $0.01 | $4.56 | $4.55 | 6,400 |
| 02:29 PM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 10,000 |
| 02:28 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 1,600 |
| 02:26 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 02:26 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:25 PM | $4.56 | Up $0.01 | $4.56 | $4.55 | 7,400 |
| 02:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 02:23 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 4,900 |
| 02:22 PM | $4.55 | Down $ -0.02 | $4.57 | $4.55 | 162,800 |
| 02:21 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:20 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 1,100 |
| 02:19 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 15,700 |
| 02:18 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 5,000 |
| 02:17 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:16 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 11,900 |
| 02:15 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:14 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:13 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 600 |
| 02:12 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 02:11 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 02:10 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 700 |
| 02:08 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 800 |
| 02:08 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 02:07 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 1,300 |
| 02:06 PM | $4.58 | Up $0.01 | $4.58 | $4.57 | 6,300 |
| 02:05 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 200 |
| 02:04 PM | $4.56 | Down $ -0.02 | $4.58 | $4.56 | 12,400 |
| 02:03 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 300 |
| 02:02 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:01 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 400 |
| 02:00 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 8,500 |
| 01:59 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 1,900 |
| 01:58 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 300 |
| 01:57 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 01:56 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 01:55 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 01:54 PM | $4.58 | Up $0.01 | $4.58 | $4.57 | 3,700 |
| 01:53 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 200 |
| 01:52 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 44,800 |
| 01:51 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 01:50 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 10,600 |
| 01:49 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 01:48 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 300 |
| 01:47 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 900 |
| 01:46 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 01:45 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 01:44 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 01:43 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 1,200 |
| 01:42 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 01:41 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 500 |
| 01:39 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 5,500 |
| 01:39 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:38 PM | $4.58 | Down $0.00 | $4.58 | $4.57 | 1,300 |
| 01:37 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 800 |
| 01:36 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 18,400 |
| 01:35 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 2,200 |
| 01:34 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 3,700 |
| 01:33 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 3,000 |
| 01:32 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 1,600 |
| 01:31 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 1,600 |
| 01:30 PM | $4.59 | Up $0.01 | $4.60 | $4.59 | 5,800 |
| 01:29 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 22,500 |
| 01:28 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 26,800 |
| 01:27 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 11,500 |
| 01:26 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 16,600 |
| 01:25 PM | $4.59 | Down $ -0.01 | $4.59 | $4.59 | 100 |
| 01:24 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 28,700 |
| 01:23 PM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 900 |
| 01:22 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 3,900 |
| 01:21 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 01:20 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 4,300 |
| 01:19 PM | $4.62 | Up $0.00 | $4.62 | $4.61 | 1,200 |
| 01:18 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 17,900 |
| 01:16 PM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 1,500 |
| 01:16 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 01:15 PM | $4.62 | Down $0.00 | $4.63 | $4.62 | 6,800 |
| 01:14 PM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 200 |
| 01:13 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 700 |
| 01:12 PM | $4.63 | Down $0.00 | $4.64 | $4.63 | 800 |
| 01:11 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 01:09 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 01:09 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 01:08 PM | $4.64 | Down $0.00 | $4.64 | $4.63 | 1,200 |
| 01:07 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 800 |
| 01:06 PM | $4.64 | Up $0.00 | $4.65 | $4.64 | 2,200 |
| 01:05 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 6,400 |
| 01:03 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 01:03 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 01:02 PM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 1,500 |
| 01:01 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 1,900 |
| 01:00 PM | $4.65 | Up $0.01 | $4.65 | $4.64 | 2,500 |
| 12:55 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 12:55 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:55 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:55 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:55 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:54 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 7,400 |
| 12:53 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 11,400 |
| 12:51 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 2,200 |
| 12:51 PM | $4.63 | Up $0.00 | $4.64 | $4.63 | 0 |
| 12:50 PM | $4.64 | Down $0.00 | $4.65 | $4.64 | 1,700 |
| 12:49 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 1,700 |
| 12:48 PM | $4.64 | Down $0.00 | $4.65 | $4.64 | 1,600 |
| 12:47 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 12:45 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 100 |
| 12:45 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:44 PM | $4.65 | Down $0.00 | $4.65 | $4.65 | 200 |
| 12:43 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 3,700 |
| 12:39 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 3,900 |
| 12:39 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:39 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:39 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:38 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 7,800 |
| 12:37 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 200 |
| 12:36 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 1,200 |
| 12:35 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 10,300 |
| 12:34 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 8,100 |
| 12:33 PM | $4.65 | Up $0.01 | $4.65 | $4.64 | 6,200 |
| 12:32 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 19,400 |
| 12:31 PM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 6,600 |
| 12:30 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 300 |
| 12:29 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 200 |
| 12:28 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 10,500 |
| 12:27 PM | $4.65 | Up $0.01 | $4.65 | $4.64 | 13,200 |
| 12:26 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 1,400 |
| 12:25 PM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 600 |
| 12:24 PM | $4.65 | Down $0.00 | $4.66 | $4.65 | 13,700 |
| 12:23 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 100 |
| 12:21 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 1,600 |
| 12:21 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 0 |
| 12:20 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,000 |
| 12:19 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,000 |
| 12:18 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 3,400 |
| 12:17 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 300 |
| 12:16 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 12:15 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 12:14 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,000 |
| 12:13 PM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 1,000 |
| 12:12 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 12:11 PM | $4.66 | Up $0.01 | $4.66 | $4.65 | 3,500 |
| 12:10 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 2,500 |
| 12:09 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 20,300 |
| 12:08 PM | $4.66 | Up $0.01 | $4.66 | $4.66 | 1,000 |
| 12:07 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 4,500 |
| 12:06 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 10,600 |
| 12:05 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 600 |
| 12:04 PM | $4.65 | Up $0.00 | $4.65 | $4.64 | 4,700 |
| 12:03 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 2,600 |
| 12:02 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 12:01 PM | $4.64 | Down $0.00 | $4.64 | $4.63 | 22,700 |
| 12:00 PM | $4.64 | Up $0.00 | $4.64 | $4.63 | 400 |
| 11:59 AM | $4.64 | Down $0.00 | $4.64 | $4.63 | 700 |
| 11:58 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,500 |
| 11:57 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 11:56 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 11:55 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:54 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 300 |
| 11:53 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 11:52 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 2,000 |
| 11:51 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 800 |
| 11:50 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 7,200 |
| 11:49 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 1,000 |
| 11:47 AM | $4.61 | Up $0.01 | $4.62 | $4.60 | 12,600 |
| 11:47 AM | $4.61 | Up $0.00 | $4.62 | $4.60 | 0 |
| 11:45 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 10,900 |
| 11:45 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 0 |
| 11:44 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 1,000 |
| 11:43 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 11:42 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 100 |
| 11:41 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 3,900 |
| 11:40 AM | $4.61 | Down $0.00 | $4.61 | $4.61 | 17,400 |
| 11:39 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 100 |
| 11:38 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 2,900 |
| 11:37 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 300 |
| 11:36 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 900 |
| 11:35 AM | $4.61 | Down $ -0.01 | $4.63 | $4.61 | 2,100 |
| 11:34 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 2,000 |
| 11:33 AM | $4.63 | Down $0.00 | $4.63 | $4.62 | 6,000 |
| 11:32 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,300 |
| 11:31 AM | $4.63 | Up $0.01 | $4.63 | $4.63 | 7,900 |
| 11:30 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 1,400 |
| 11:29 AM | $4.62 | Down $ -0.02 | $4.64 | $4.62 | 15,100 |
| 11:28 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 12,800 |
| 11:27 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 7,400 |
| 11:26 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 100 |
| 11:25 AM | $4.64 | Down $ -0.02 | $4.65 | $4.64 | 2,900 |
| 11:24 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 1,500 |
| 11:23 AM | $4.68 | Up $0.04 | $4.68 | $4.64 | 10,700 |
| 11:21 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 6,800 |
| 11:21 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:20 AM | $4.63 | Down $0.00 | $4.64 | $4.63 | 1,300 |
| 11:19 AM | $4.64 | Down $ -0.02 | $4.65 | $4.64 | 29,500 |
| 11:18 AM | $4.65 | Down $ -0.01 | $4.67 | $4.65 | 1,800 |
| 11:17 AM | $4.66 | Up $0.01 | $4.66 | $4.65 | 1,800 |
| 11:16 AM | $4.65 | Up $0.00 | $4.66 | $4.64 | 21,700 |
| 11:15 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 54,600 |
| 11:14 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 2,300 |
| 11:13 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 11,100 |
| 11:12 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 600 |
| 11:11 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 1,300 |
| 11:09 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 6,200 |
| 11:09 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:08 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 24,200 |
| 11:07 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 3,300 |
| 11:06 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 11:05 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 3,400 |
| 11:04 AM | $4.67 | Down $0.00 | $4.67 | $4.67 | 100 |
| 11:03 AM | $4.67 | Down $0.00 | $4.68 | $4.67 | 800 |
| 11:02 AM | $4.68 | Down $0.00 | $4.68 | $4.67 | 1,000 |
| 11:01 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 52,100 |
| 11:00 AM | $4.68 | Up $0.03 | $4.68 | $4.65 | 20,400 |
| 10:59 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 800 |
| 10:58 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 10,300 |
| 10:57 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 600 |
| 10:56 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 3,000 |
| 10:55 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 5,500 |
| 10:54 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 4,200 |
| 10:53 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 9,400 |
| 10:52 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 200 |
| 10:51 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 1,700 |
| 10:50 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 3,700 |
| 10:49 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 600 |
| 10:48 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,000 |
| 10:47 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 17,700 |
| 10:46 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 2,700 |
| 10:45 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,000 |
| 10:44 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 4,500 |
| 10:43 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 5,200 |
| 10:42 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 5,200 |
| 10:41 AM | $4.63 | Up $0.01 | $4.64 | $4.63 | 10,800 |
| 10:40 AM | $4.62 | Up $0.00 | $4.64 | $4.62 | 4,300 |
| 10:39 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 600 |
| 10:38 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 4,000 |
| 10:37 AM | $4.62 | Down $ -0.01 | $4.64 | $4.62 | 5,800 |
| 10:36 AM | $4.63 | Down $0.00 | $4.64 | $4.63 | 200 |
| 10:35 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 600 |
| 10:34 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 1,800 |
| 10:33 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 4,300 |
| 10:32 AM | $4.61 | Down $ -0.01 | $4.62 | $4.61 | 6,800 |
| 10:31 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 300 |
| 10:30 AM | $4.63 | Up $0.02 | $4.63 | $4.61 | 16,100 |
| 10:29 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 10,300 |
| 10:28 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 6,800 |
| 10:27 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 6,900 |
| 10:26 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 700 |
| 10:25 AM | $4.60 | Up $0.01 | $4.60 | $4.59 | 11,700 |
| 10:24 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 2,600 |
| 10:23 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 600 |
| 10:22 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,200 |
| 10:21 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 5,000 |
| 10:19 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 1,300 |
| 10:19 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 10:18 AM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 1,200 |
| 10:17 AM | $4.58 | Down $ -0.01 | $4.58 | $4.57 | 14,100 |
| 10:16 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 7,700 |
| 10:15 AM | $4.58 | Down $ -0.03 | $4.61 | $4.58 | 25,500 |
| 10:14 AM | $4.61 | Down $ -0.01 | $4.62 | $4.60 | 44,600 |
| 10:13 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 34,200 |
| 10:12 AM | $4.63 | Down $ -0.01 | $4.65 | $4.63 | 24,200 |
| 10:11 AM | $4.64 | Down $ -0.02 | $4.66 | $4.64 | 42,600 |
| 10:10 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 1,600 |
| 10:09 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 6,800 |
| 10:08 AM | $4.64 | Down $ -0.03 | $4.66 | $4.64 | 41,300 |
| 10:07 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 1,300 |
| 10:06 AM | $4.66 | Down $ -0.01 | $4.68 | $4.66 | 8,800 |
| 10:05 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 2,300 |
| 10:04 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 1,100 |
| 10:03 AM | $4.66 | Up $0.00 | $4.68 | $4.65 | 22,700 |
| 10:02 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 10:01 AM | $4.66 | Down $ -0.02 | $4.69 | $4.66 | 8,800 |
| 10:00 AM | $4.68 | Up $0.01 | $4.68 | $4.68 | 16,500 |
| 09:59 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 3,200 |
| 09:58 AM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 7,900 |
| 09:57 AM | $4.68 | Down $0.00 | $4.68 | $4.67 | 9,400 |
| 09:56 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 7,600 |
| 09:55 AM | $4.67 | Down $ -0.05 | $4.72 | $4.67 | 88,200 |
| 09:54 AM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 13,100 |
| 09:53 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 4,100 |
| 09:52 AM | $4.74 | Up $0.00 | $4.74 | $4.73 | 6,000 |
| 09:51 AM | $4.74 | Down $ -0.02 | $4.76 | $4.74 | 17,400 |
| 09:50 AM | $4.76 | Up $0.00 | $4.77 | $4.76 | 2,800 |
| 09:49 AM | $4.76 | Down $ -0.02 | $4.78 | $4.76 | 3,100 |
| 09:48 AM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 1,500 |
| 09:47 AM | $4.79 | Up $0.01 | $4.79 | $4.78 | 6,900 |
| 09:46 AM | $4.78 | Down $ -0.01 | $4.80 | $4.77 | 8,000 |
| 09:45 AM | $4.79 | Down $ -0.01 | $4.82 | $4.79 | 17,400 |
| 09:44 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 300 |
| 09:43 AM | $4.80 | Up $0.00 | $4.80 | $4.78 | 6,600 |
| 09:42 AM | $4.80 | Up $0.00 | $4.80 | $4.79 | 3,100 |
| 09:41 AM | $4.80 | Up $0.01 | $4.80 | $4.79 | 7,100 |
| 09:39 AM | $4.78 | Down $ -0.02 | $4.80 | $4.78 | 6,500 |
| 09:39 AM | $4.78 | Up $0.00 | $4.80 | $4.78 | 0 |
| 09:38 AM | $4.80 | Up $0.01 | $4.80 | $4.78 | 5,400 |
| 09:37 AM | $4.79 | Up $0.02 | $4.79 | $4.77 | 400 |
| 09:36 AM | $4.77 | Down $ -0.01 | $4.79 | $4.76 | 9,400 |
| 09:35 AM | $4.78 | Down $ -0.01 | $4.80 | $4.78 | 22,600 |
| 09:34 AM | $4.79 | Down $ -0.04 | $4.82 | $4.79 | 12,200 |
| 09:33 AM | $4.83 | Up $0.00 | $4.83 | $4.81 | 6,700 |
| 09:32 AM | $4.82 | Down $ -0.03 | $4.85 | $4.82 | 6,900 |
| 09:31 AM | $4.85 | Up $0.01 | $4.85 | $4.85 | 800 |
| 09:30 AM | $4.84 | Up $0.01 | $4.89 | $4.80 | 58,900 |
| Previous close | $4.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $4.59 | $4.64 | $4.67 | $4.45 | 19,110,900 |
| 19/03/2026 | $4.83 | $4.79 | $4.90 | $4.78 | 1,593,700 |
| 18/03/2026 | $5.00 | $4.96 | $5.06 | $4.93 | 1,417,200 |
| 17/03/2026 | $5.10 | $5.07 | $5.13 | $5.00 | 1,725,600 |
| 16/03/2026 | $5.04 | $5.04 | $5.06 | $4.90 | 3,014,500 |
| 13/03/2026 | $5.25 | $5.26 | $5.30 | $5.18 | 1,817,100 |
| 12/03/2026 | $5.47 | $5.42 | $5.59 | $5.41 | 2,118,500 |
| 11/03/2026 | $5.42 | $5.34 | $5.43 | $5.30 | 2,165,100 |
| 10/03/2026 | $5.49 | $5.53 | $5.63 | $5.46 | 2,056,400 |
| 09/03/2026 | $5.19 | $5.01 | $5.21 | $5.00 | 1,721,900 |
| 06/03/2026 | $5.00 | $5.17 | $5.18 | $4.93 | 2,703,400 |
| 05/03/2026 | $5.30 | $5.46 | $5.48 | $5.18 | 2,868,100 |
| 04/03/2026 | $5.63 | $5.59 | $5.65 | $5.52 | 2,648,100 |
| 03/03/2026 | $5.46 | $5.45 | $5.60 | $5.42 | 3,004,000 |
| 02/03/2026 | $5.97 | $5.80 | $5.98 | $5.76 | 3,171,200 |
| 27/02/2026 | $5.68 | $5.70 | $5.70 | $5.56 | 4,494,900 |
| 26/02/2026 | $5.82 | $5.75 | $5.84 | $5.64 | 1,965,200 |
| 25/02/2026 | $5.78 | $5.86 | $5.92 | $5.76 | 2,074,100 |
| 24/02/2026 | $5.89 | $5.70 | $5.91 | $5.68 | 3,029,600 |
| 23/02/2026 | $5.74 | $5.71 | $5.84 | $5.66 | 3,177,000 |
| 20/02/2026 | $5.57 | $5.54 | $5.59 | $5.41 | 2,312,200 |
| 19/02/2026 | $5.57 | $5.53 | $5.63 | $5.43 | 2,346,400 |
| 18/02/2026 | $5.39 | $5.43 | $5.44 | $5.28 | 1,167,300 |
| 17/02/2026 | $5.19 | $5.05 | $5.20 | $5.05 | 1,935,900 |
| 13/02/2026 | $5.16 | $5.29 | $5.31 | $5.11 | 2,149,700 |
| 12/02/2026 | $5.21 | $5.30 | $5.32 | $5.15 | 2,246,500 |
| 11/02/2026 | $5.36 | $5.29 | $5.38 | $5.23 | 1,520,900 |
| 10/02/2026 | $5.26 | $5.35 | $5.37 | $5.23 | 1,354,400 |
| 09/02/2026 | $5.38 | $5.28 | $5.40 | $5.23 | 2,204,400 |
| 06/02/2026 | $5.05 | $4.74 | $5.06 | $4.71 | 2,502,800 |
Graphs are not available, please refer to the detailed table