Find a quote
DENISON MINES CORP.
3.37 Down -0.29 (-8.61 %)
Delayed : 2026/10/08 17:40:00
- Previous close $3.66
- Opening $3.62
- Today High $3.62
- Today Low $3.32
- Price Bid $3.34
- Price Ask $3.34
- 52 Weeks High $6.04
- 52 Weeks Low $3.12
- Size Bid 42
- Size Ask 50
- Volume 7,608,660
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 313,600 |
| 03:59 PM | $3.36 | Up $0.01 | $3.36 | $3.35 | 577,400 |
| 03:58 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 140,400 |
| 03:57 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 55,600 |
| 03:56 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 17,700 |
| 03:55 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 89,200 |
| 03:54 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 134,700 |
| 03:53 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 142,800 |
| 03:52 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 35,700 |
| 03:51 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 40,800 |
| 03:50 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 3,100 |
| 03:49 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 43,600 |
| 03:48 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 31,000 |
| 03:47 PM | $3.35 | Down $0.00 | $3.36 | $3.35 | 121,500 |
| 03:46 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 16,100 |
| 03:45 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 1,600 |
| 03:44 PM | $3.36 | Up $0.00 | $3.36 | $3.35 | 20,200 |
| 03:43 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 41,000 |
| 03:42 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 21,000 |
| 03:41 PM | $3.35 | Down $ -0.01 | $3.36 | $3.35 | 22,200 |
| 03:40 PM | $3.36 | Up $0.01 | $3.36 | $3.35 | 25,600 |
| 03:39 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 73,900 |
| 03:38 PM | $3.35 | Up $0.01 | $3.36 | $3.34 | 89,900 |
| 03:37 PM | $3.34 | Up $0.01 | $3.34 | $3.32 | 92,000 |
| 03:36 PM | $3.33 | Down $0.00 | $3.34 | $3.33 | 45,200 |
| 03:35 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 40,700 |
| 03:34 PM | $3.33 | Up $0.00 | $3.34 | $3.33 | 13,800 |
| 03:33 PM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 1,200 |
| 03:32 PM | $3.34 | Up $0.00 | $3.34 | $3.33 | 3,800 |
| 03:31 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 57,900 |
| 03:30 PM | $3.34 | Down $0.00 | $3.35 | $3.33 | 123,800 |
| 03:29 PM | $3.34 | Down $ -0.01 | $3.35 | $3.34 | 30,900 |
| 03:28 PM | $3.35 | Down $ -0.01 | $3.36 | $3.34 | 84,400 |
| 03:27 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 162,300 |
| 03:26 PM | $3.37 | Up $0.00 | $3.38 | $3.37 | 56,700 |
| 03:25 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 600 |
| 03:24 PM | $3.36 | Up $0.01 | $3.36 | $3.36 | 48,900 |
| 03:23 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 67,800 |
| 03:22 PM | $3.35 | Up $0.01 | $3.35 | $3.34 | 11,200 |
| 03:21 PM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 53,800 |
| 03:20 PM | $3.35 | Up $0.02 | $3.35 | $3.34 | 67,200 |
| 03:19 PM | $3.34 | Down $0.00 | $3.35 | $3.34 | 34,100 |
| 03:18 PM | $3.34 | Up $0.00 | $3.35 | $3.34 | 6,600 |
| 03:16 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 44,100 |
| 03:16 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 0 |
| 03:15 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 200 |
| 03:14 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 400 |
| 03:13 PM | $3.34 | Up $0.00 | $3.34 | $3.34 | 28,100 |
| 03:12 PM | $3.34 | Down $0.00 | $3.34 | $3.34 | 15,100 |
| 03:11 PM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 13,200 |
| 03:10 PM | $3.35 | Down $0.00 | $3.35 | $3.34 | 14,200 |
| 03:09 PM | $3.35 | Down $ -0.01 | $3.37 | $3.35 | 73,700 |
| 03:08 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 28,300 |
| 03:07 PM | $3.36 | Up $0.01 | $3.36 | $3.36 | 1,000 |
| 03:06 PM | $3.35 | Up $0.00 | $3.35 | $3.35 | 3,500 |
| 03:04 PM | $3.35 | Down $ -0.01 | $3.36 | $3.35 | 66,100 |
| 03:04 PM | $3.35 | Up $0.00 | $3.36 | $3.35 | 0 |
| 03:03 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 58,700 |
| 03:02 PM | $3.37 | Down $0.00 | $3.38 | $3.37 | 24,100 |
| 03:01 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 200 |
| 03:00 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 02:59 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 6,500 |
| 02:58 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 2,300 |
| 02:57 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 100 |
| 02:56 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 02:55 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 32,300 |
| 02:54 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 600 |
| 02:52 PM | $3.38 | Down $0.00 | $3.39 | $3.38 | 26,500 |
| 02:52 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 0 |
| 02:51 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 23,600 |
| 02:50 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 200 |
| 02:49 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 4,500 |
| 02:48 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 4,600 |
| 02:45 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 500 |
| 02:45 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 02:45 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 02:44 PM | $3.37 | Down $ -0.01 | $3.37 | $3.37 | 55,400 |
| 02:43 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 17,200 |
| 02:41 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,000 |
| 02:41 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 02:40 PM | $3.38 | Up $0.01 | $3.38 | $3.38 | 2,300 |
| 02:39 PM | $3.37 | Down $ -0.01 | $3.37 | $3.37 | 37,500 |
| 02:38 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 10,900 |
| 02:36 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 700 |
| 02:36 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 02:35 PM | $3.38 | Up $0.00 | $3.39 | $3.37 | 65,900 |
| 02:34 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 100 |
| 02:33 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 42,200 |
| 02:32 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 138,300 |
| 02:31 PM | $3.37 | Down $0.00 | $3.38 | $3.37 | 8,400 |
| 02:30 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 44,000 |
| 02:29 PM | $3.38 | Down $ -0.02 | $3.40 | $3.38 | 113,600 |
| 02:28 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 5,100 |
| 02:26 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 9,000 |
| 02:26 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 0 |
| 02:25 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 800 |
| 02:24 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 13,500 |
| 02:23 PM | $3.40 | Down $0.00 | $3.40 | $3.40 | 14,000 |
| 02:21 PM | $3.40 | Up $0.01 | $3.40 | $3.39 | 13,600 |
| 02:21 PM | $3.40 | Up $0.00 | $3.40 | $3.39 | 0 |
| 02:20 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 3,200 |
| 02:19 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 700 |
| 02:18 PM | $3.39 | Up $0.01 | $3.39 | $3.39 | 500 |
| 02:17 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 38,500 |
| 02:16 PM | $3.37 | Up $0.00 | $3.38 | $3.37 | 35,200 |
| 02:15 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 4,400 |
| 02:12 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 600 |
| 02:12 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 02:12 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 02:11 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 5,200 |
| 02:10 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 200 |
| 02:09 PM | $3.37 | Down $0.00 | $3.38 | $3.37 | 56,200 |
| 02:08 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 100 |
| 02:07 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 500 |
| 02:06 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 37,400 |
| 02:05 PM | $3.38 | Down $ -0.01 | $3.38 | $3.38 | 44,400 |
| 02:03 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 200 |
| 02:03 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 02:02 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 100 |
| 02:01 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 100 |
| 02:00 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 1,700 |
| 01:58 PM | $3.39 | Up $0.01 | $3.39 | $3.39 | 100 |
| 01:58 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 01:55 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 3,300 |
| 01:55 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 0 |
| 01:55 PM | $3.39 | Up $0.00 | $3.39 | $3.38 | 0 |
| 01:54 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 14,500 |
| 01:53 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 200 |
| 01:52 PM | $3.38 | Up $0.00 | $3.38 | $3.37 | 400 |
| 01:51 PM | $3.38 | Down $0.00 | $3.38 | $3.37 | 1,400 |
| 01:50 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 12,200 |
| 01:49 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,800 |
| 01:48 PM | $3.38 | Down $0.00 | $3.39 | $3.38 | 1,300 |
| 01:47 PM | $3.39 | Down $ -0.01 | $3.39 | $3.38 | 16,100 |
| 01:46 PM | $3.40 | Up $0.00 | $3.40 | $3.39 | 300 |
| 01:45 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 200 |
| 01:44 PM | $3.39 | Down $ -0.01 | $3.41 | $3.39 | 34,000 |
| 01:43 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 19,300 |
| 01:42 PM | $3.40 | Up $0.00 | $3.40 | $3.39 | 600 |
| 01:41 PM | $3.39 | Down $ -0.01 | $3.40 | $3.39 | 200 |
| 01:40 PM | $3.40 | Down $0.00 | $3.40 | $3.39 | 22,700 |
| 01:39 PM | $3.41 | Up $0.01 | $3.41 | $3.40 | 15,100 |
| 01:38 PM | $3.40 | Down $0.00 | $3.41 | $3.40 | 17,800 |
| 01:37 PM | $3.40 | Down $0.00 | $3.40 | $3.40 | 6,100 |
| 01:35 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 100 |
| 01:35 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 01:34 PM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 100 |
| 01:32 PM | $3.41 | Up $0.02 | $3.41 | $3.40 | 13,400 |
| 01:32 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 0 |
| 01:30 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 6,700 |
| 01:30 PM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 01:29 PM | $3.39 | Up $0.01 | $3.39 | $3.38 | 27,000 |
| 01:28 PM | $3.38 | Up $0.01 | $3.38 | $3.37 | 33,600 |
| 01:27 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 24,400 |
| 01:26 PM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 35,500 |
| 01:25 PM | $3.38 | Up $0.00 | $3.39 | $3.38 | 32,300 |
| 01:24 PM | $3.38 | Up $0.01 | $3.38 | $3.38 | 42,300 |
| 01:23 PM | $3.37 | Down $ -0.03 | $3.40 | $3.37 | 142,600 |
| 01:22 PM | $3.40 | Down $0.00 | $3.41 | $3.40 | 7,800 |
| 01:20 PM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 1,000 |
| 01:20 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 01:19 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 1,800 |
| 01:18 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 200 |
| 01:16 PM | $3.41 | Down $0.00 | $3.42 | $3.41 | 20,100 |
| 01:16 PM | $3.41 | Up $0.00 | $3.42 | $3.41 | 0 |
| 01:15 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 1,000 |
| 01:14 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,100 |
| 01:13 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 5,100 |
| 01:12 PM | $3.42 | Up $0.01 | $3.42 | $3.41 | 41,600 |
| 01:11 PM | $3.41 | Up $0.01 | $3.41 | $3.41 | 2,900 |
| 01:10 PM | $3.40 | Down $0.00 | $3.40 | $3.40 | 15,800 |
| 01:09 PM | $3.41 | Down $ -0.01 | $3.41 | $3.40 | 25,200 |
| 01:08 PM | $3.41 | Up $0.01 | $3.41 | $3.41 | 500 |
| 01:07 PM | $3.40 | Down $ -0.01 | $3.41 | $3.40 | 134,700 |
| 01:06 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 3,300 |
| 01:05 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 7,900 |
| 01:04 PM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 29,300 |
| 01:03 PM | $3.42 | Up $0.01 | $3.42 | $3.42 | 700 |
| 01:02 PM | $3.41 | Down $ -0.01 | $3.43 | $3.41 | 32,900 |
| 01:01 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 01:00 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 200 |
| 12:59 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 100 |
| 12:57 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 1,800 |
| 12:57 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 0 |
| 12:56 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 100 |
| 12:55 PM | $3.43 | Up $0.01 | $3.43 | $3.42 | 800 |
| 12:54 PM | $3.42 | Down $ -0.01 | $3.42 | $3.42 | 100 |
| 12:53 PM | $3.43 | Up $0.00 | $3.43 | $3.42 | 12,300 |
| 12:52 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 3,000 |
| 12:51 PM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 68,800 |
| 12:49 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 300 |
| 12:49 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 0 |
| 12:48 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,000 |
| 12:47 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 100 |
| 12:46 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 2,500 |
| 12:45 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 78,900 |
| 12:44 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 1,000 |
| 12:43 PM | $3.43 | Down $0.00 | $3.44 | $3.43 | 11,100 |
| 12:42 PM | $3.44 | Down $0.00 | $3.44 | $3.43 | 1,000 |
| 12:41 PM | $3.44 | Up $0.01 | $3.44 | $3.44 | 2,500 |
| 12:40 PM | $3.43 | Up $0.01 | $3.43 | $3.43 | 20,800 |
| 12:39 PM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 1,800 |
| 12:38 PM | $3.43 | Up $0.00 | $3.43 | $3.43 | 5,800 |
| 12:37 PM | $3.43 | Down $ -0.01 | $3.44 | $3.43 | 25,500 |
| 12:36 PM | $3.44 | Down $0.00 | $3.45 | $3.44 | 47,000 |
| 12:35 PM | $3.45 | Down $ -0.03 | $3.47 | $3.45 | 67,400 |
| 12:34 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,100 |
| 12:33 PM | $3.47 | Up $0.01 | $3.47 | $3.47 | 500 |
| 12:32 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 8,300 |
| 12:31 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,000 |
| 12:30 PM | $3.47 | Down $0.00 | $3.47 | $3.47 | 17,700 |
| 12:29 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 100 |
| 12:28 PM | $3.48 | Down $ -0.01 | $3.48 | $3.47 | 55,500 |
| 12:26 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 2,800 |
| 12:26 PM | $3.49 | Up $0.00 | $3.49 | $3.48 | 0 |
| 12:22 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 100 |
| 12:22 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:22 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:22 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:21 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 900 |
| 12:20 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 1,200 |
| 12:19 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 26,700 |
| 12:18 PM | $3.49 | Down $ -0.02 | $3.50 | $3.49 | 32,800 |
| 12:17 PM | $3.51 | Up $0.02 | $3.51 | $3.48 | 106,000 |
| 12:15 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 3,900 |
| 12:15 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:12 PM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 400 |
| 12:12 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:12 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:11 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 6,400 |
| 12:10 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 5,000 |
| 12:09 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 12,200 |
| 12:08 PM | $3.49 | Up $0.01 | $3.49 | $3.48 | 700 |
| 12:06 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 12:06 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:04 PM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 500 |
| 12:04 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 12:02 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,500 |
| 12:02 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 12:01 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 2,400 |
| 12:00 PM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,400 |
| 11:59 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 21,700 |
| 11:58 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 500 |
| 11:57 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 3,200 |
| 11:56 AM | $3.49 | Up $0.00 | $3.49 | $3.48 | 11,500 |
| 11:55 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,300 |
| 11:54 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 34,400 |
| 11:53 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 22,300 |
| 11:52 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 11:51 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 3,700 |
| 11:50 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 1,900 |
| 11:48 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 52,700 |
| 11:48 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 0 |
| 11:47 AM | $3.48 | Down $ -0.01 | $3.49 | $3.48 | 65,300 |
| 11:46 AM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 11,000 |
| 11:45 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,000 |
| 11:44 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 4,500 |
| 11:43 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 10,800 |
| 11:42 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 27,900 |
| 11:41 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 49,700 |
| 11:39 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 5,200 |
| 11:39 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:38 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 7,300 |
| 11:37 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 8,300 |
| 11:36 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 4,700 |
| 11:32 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 1,800 |
| 11:32 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:32 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:32 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:31 AM | $3.51 | Down $0.00 | $3.51 | $3.50 | 3,900 |
| 11:29 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 9,100 |
| 11:29 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 11:28 AM | $3.51 | Up $0.00 | $3.52 | $3.51 | 16,300 |
| 11:27 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,500 |
| 11:26 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,900 |
| 11:25 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 9,700 |
| 11:24 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 500 |
| 11:23 AM | $3.51 | Down $0.00 | $3.51 | $3.51 | 4,900 |
| 11:22 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 3,800 |
| 11:21 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 11:20 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 11:19 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 12,300 |
| 11:18 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 13,300 |
| 11:17 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,000 |
| 11:16 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 41,200 |
| 11:15 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,700 |
| 11:14 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 82,800 |
| 11:13 AM | $3.50 | Down $ -0.01 | $3.51 | $3.50 | 600 |
| 11:12 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 35,600 |
| 11:11 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 7,900 |
| 11:10 AM | $3.50 | Down $ -0.01 | $3.50 | $3.50 | 9,100 |
| 11:09 AM | $3.51 | Up $0.01 | $3.51 | $3.51 | 25,000 |
| 11:08 AM | $3.50 | Down $ -0.01 | $3.51 | $3.50 | 33,500 |
| 11:07 AM | $3.51 | Up $0.00 | $3.52 | $3.51 | 6,800 |
| 11:06 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 200 |
| 11:05 AM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 9,600 |
| 11:04 AM | $3.52 | Down $ -0.01 | $3.53 | $3.51 | 211,400 |
| 11:03 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 700 |
| 11:02 AM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 3,500 |
| 11:01 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 4,700 |
| 11:00 AM | $3.54 | Down $ -0.01 | $3.55 | $3.54 | 73,200 |
| 10:59 AM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 52,400 |
| 10:58 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 10:57 AM | $3.56 | Up $0.01 | $3.56 | $3.56 | 700 |
| 10:55 AM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 10,200 |
| 10:55 AM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 10:54 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 2,100 |
| 10:53 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,300 |
| 10:52 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 10,000 |
| 10:50 AM | $3.56 | Down $0.00 | $3.56 | $3.56 | 8,900 |
| 10:50 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 10:49 AM | $3.57 | Up $0.00 | $3.57 | $3.56 | 1,200 |
| 10:47 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 100 |
| 10:47 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 10:46 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 300 |
| 10:45 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 11,300 |
| 10:44 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 36,300 |
| 10:43 AM | $3.56 | Down $0.00 | $3.56 | $3.55 | 1,800 |
| 10:40 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 6,700 |
| 10:40 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 10:40 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 10:39 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,200 |
| 10:38 AM | $3.56 | Down $ -0.02 | $3.57 | $3.56 | 34,500 |
| 10:37 AM | $3.58 | Up $0.01 | $3.58 | $3.58 | 2,000 |
| 10:36 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 3,500 |
| 10:35 AM | $3.57 | Down $ -0.01 | $3.58 | $3.57 | 2,300 |
| 10:34 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 10:33 AM | $3.58 | Down $0.00 | $3.58 | $3.58 | 100 |
| 10:32 AM | $3.58 | Up $0.01 | $3.58 | $3.58 | 300 |
| 10:31 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 800 |
| 10:30 AM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 3,000 |
| 10:29 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 5,400 |
| 10:28 AM | $3.58 | Down $ -0.01 | $3.58 | $3.58 | 12,300 |
| 10:27 AM | $3.59 | Down $0.00 | $3.59 | $3.59 | 100 |
| 10:25 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 10,100 |
| 10:25 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 0 |
| 10:24 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 100 |
| 10:23 AM | $3.58 | Down $0.00 | $3.59 | $3.58 | 7,500 |
| 10:21 AM | $3.59 | Down $0.00 | $3.59 | $3.59 | 100 |
| 10:21 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 0 |
| 10:19 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 100 |
| 10:19 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 0 |
| 10:18 AM | $3.59 | Up $0.01 | $3.59 | $3.59 | 700 |
| 10:17 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 9,100 |
| 10:15 AM | $3.58 | Up $0.00 | $3.58 | $3.57 | 800 |
| 10:15 AM | $3.58 | Up $0.00 | $3.58 | $3.57 | 0 |
| 10:14 AM | $3.58 | Down $ -0.01 | $3.59 | $3.58 | 8,700 |
| 10:13 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 4,600 |
| 10:12 AM | $3.59 | Up $0.01 | $3.59 | $3.59 | 2,900 |
| 10:11 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 1,500 |
| 10:10 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 3,500 |
| 10:09 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 12,800 |
| 10:08 AM | $3.58 | Up $0.00 | $3.59 | $3.58 | 13,300 |
| 10:07 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 7,600 |
| 10:06 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 900 |
| 10:05 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 1,100 |
| 10:04 AM | $3.58 | Up $0.01 | $3.58 | $3.57 | 15,900 |
| 10:03 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 49,100 |
| 10:02 AM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 1,000 |
| 10:01 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 500 |
| 10:00 AM | $3.58 | Up $0.00 | $3.58 | $3.57 | 2,900 |
| 09:58 AM | $3.58 | Down $0.00 | $3.58 | $3.57 | 17,400 |
| 09:58 AM | $3.58 | Up $0.00 | $3.58 | $3.57 | 0 |
| 09:56 AM | $3.58 | Up $0.01 | $3.58 | $3.58 | 15,700 |
| 09:56 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 0 |
| 09:55 AM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 3,400 |
| 09:54 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 09:53 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 3,800 |
| 09:52 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 500 |
| 09:51 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 9,400 |
| 09:50 AM | $3.58 | Up $0.00 | $3.59 | $3.58 | 17,900 |
| 09:49 AM | $3.58 | Down $ -0.01 | $3.59 | $3.58 | 3,200 |
| 09:48 AM | $3.59 | Up $0.01 | $3.59 | $3.58 | 3,000 |
| 09:47 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 5,600 |
| 09:46 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 14,600 |
| 09:45 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 09:44 AM | $3.58 | Down $0.00 | $3.58 | $3.58 | 800 |
| 09:43 AM | $3.58 | Up $0.00 | $3.59 | $3.58 | 2,000 |
| 09:42 AM | $3.58 | Down $0.00 | $3.58 | $3.57 | 14,200 |
| 09:41 AM | $3.58 | Up $0.01 | $3.58 | $3.57 | 700 |
| 09:40 AM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 32,300 |
| 09:39 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 09:38 AM | $3.58 | Up $0.00 | $3.58 | $3.58 | 700 |
| 09:37 AM | $3.58 | Down $0.00 | $3.58 | $3.58 | 200 |
| 09:36 AM | $3.58 | Up $0.00 | $3.59 | $3.58 | 23,100 |
| 09:35 AM | $3.58 | Down $ -0.01 | $3.58 | $3.58 | 22,600 |
| 09:34 AM | $3.59 | Up $0.00 | $3.59 | $3.59 | 1,600 |
| 09:33 AM | $3.59 | Down $ -0.01 | $3.61 | $3.59 | 26,000 |
| 09:32 AM | $3.60 | Up $0.02 | $3.60 | $3.59 | 7,000 |
| 09:31 AM | $3.58 | Down $ -0.01 | $3.58 | $3.57 | 27,200 |
| 09:30 AM | $3.59 | Down $ -0.07 | $3.62 | $3.58 | 137,100 |
| Previous close | $3.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $3.37 | $3.49 | $3.51 | $3.32 | 5,860,300 |
| 07/10/2026 | $3.66 | $3.67 | $3.68 | $3.63 | 1,708,000 |
| 06/10/2026 | $3.87 | $3.97 | $4.02 | $3.85 | 2,884,500 |
| 05/10/2026 | $3.75 | $3.75 | $3.76 | $3.69 | 1,368,000 |
| 02/10/2026 | $3.67 | $3.69 | $3.69 | $3.65 | 880,500 |
| 01/10/2026 | $3.62 | $3.63 | $3.67 | $3.60 | 1,111,000 |
| 30/09/2026 | $3.69 | $3.72 | $3.73 | $3.67 | 1,857,100 |
| 29/09/2026 | $3.69 | $3.64 | $3.69 | $3.63 | 1,011,200 |
| 28/09/2026 | $3.66 | $3.66 | $3.70 | $3.65 | 1,559,200 |
| 25/09/2026 | $3.75 | $3.75 | $3.76 | $3.70 | 1,655,500 |
| 24/09/2026 | $3.73 | $3.75 | $3.80 | $3.71 | 3,435,000 |
| 23/09/2026 | $4.00 | $4.04 | $4.04 | $3.99 | 2,296,500 |
| 22/09/2026 | $4.14 | $4.10 | $4.17 | $4.08 | 1,646,000 |
| 21/09/2026 | $4.07 | $4.03 | $4.08 | $4.02 | 1,437,900 |
| 18/09/2026 | $3.98 | $4.00 | $4.08 | $3.91 | 5,572,600 |
| 17/09/2026 | $4.05 | $4.04 | $4.06 | $4.02 | 1,449,000 |
| 16/09/2026 | $3.93 | $3.97 | $3.97 | $3.88 | 1,906,500 |
| 15/09/2026 | $3.98 | $3.96 | $3.99 | $3.89 | 2,020,400 |
| 14/09/2026 | $4.03 | $3.99 | $4.05 | $3.98 | 1,331,800 |
| 11/09/2026 | $4.19 | $4.27 | $4.29 | $4.17 | 2,312,700 |
| 10/09/2026 | $4.47 | $4.49 | $4.49 | $4.45 | 918,800 |
| 09/09/2026 | $4.63 | $4.68 | $4.74 | $4.59 | 1,354,300 |
| 08/09/2026 | $4.62 | $4.75 | $4.77 | $4.60 | 1,869,300 |
| 04/09/2026 | $4.72 | $4.70 | $4.77 | $4.70 | 1,097,700 |
| 03/09/2026 | $4.69 | $4.64 | $4.70 | $4.58 | 1,693,200 |
| 02/09/2026 | $4.45 | $4.44 | $4.47 | $4.42 | 1,572,000 |
| 01/09/2026 | $4.48 | $4.56 | $4.56 | $4.47 | 1,249,800 |
| 31/08/2026 | $4.71 | $4.70 | $4.73 | $4.66 | 1,430,400 |
| 28/08/2026 | $4.71 | $4.79 | $4.79 | $4.68 | 1,791,500 |
| 27/08/2026 | $5.07 | $5.07 | $5.11 | $5.04 | 928,700 |
Graphs are not available, please refer to the detailed table