Find a quote
DENISON MINES CORP.
3.80 Up 0.26 (6.84 %)
Delayed : 2025/12/19 17:40:00
- Previous close $3.54
- Opening $3.55
- Today High $3.85
- Today Low $3.55
- Price Bid $3.79
- Price Ask $3.79
- 52 Weeks High $4.79
- 52 Weeks Low $1.58
- Size Bid 62
- Size Ask 8
- Volume 16,214,647
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 11,614,300 |
| 03:59 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 75,000 |
| 03:58 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 25,600 |
| 03:57 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 59,300 |
| 03:56 PM | $3.80 | Up $0.01 | $3.80 | $3.80 | 26,300 |
| 03:55 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 39,200 |
| 03:54 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 151,600 |
| 03:53 PM | $3.79 | Down $ -0.01 | $3.80 | $3.78 | 5,600 |
| 03:52 PM | $3.80 | Up $0.01 | $3.80 | $3.79 | 45,400 |
| 03:51 PM | $3.79 | Down $ -0.02 | $3.81 | $3.79 | 106,500 |
| 03:50 PM | $3.81 | Up $0.00 | $3.83 | $3.81 | 180,800 |
| 03:49 PM | $3.81 | Down $ -0.01 | $3.82 | $3.81 | 31,200 |
| 03:48 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 900 |
| 03:47 PM | $3.82 | Up $0.01 | $3.82 | $3.81 | 3,200 |
| 03:46 PM | $3.81 | Down $0.00 | $3.82 | $3.81 | 2,000 |
| 03:45 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 800 |
| 03:44 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 25,000 |
| 03:43 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 900 |
| 03:42 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 600 |
| 03:41 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,300 |
| 03:40 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 36,100 |
| 03:39 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 5,000 |
| 03:38 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 300 |
| 03:37 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 600 |
| 03:36 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 2,600 |
| 03:35 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 1,800 |
| 03:34 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 400 |
| 03:33 PM | $3.83 | Down $0.00 | $3.83 | $3.82 | 1,900 |
| 03:32 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 5,500 |
| 03:31 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 1,300 |
| 03:30 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 14,600 |
| 03:29 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 100 |
| 03:28 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 6,900 |
| 03:27 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 800 |
| 03:26 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 600 |
| 03:25 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,200 |
| 03:24 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 4,400 |
| 03:23 PM | $3.82 | Up $0.02 | $3.82 | $3.80 | 13,800 |
| 03:20 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 300 |
| 03:20 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 03:20 PM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 03:18 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,100 |
| 03:18 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 03:17 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 3,200 |
| 03:16 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 4,100 |
| 03:14 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 500 |
| 03:14 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 03:13 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 03:11 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 3,900 |
| 03:11 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 03:10 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 9,900 |
| 03:09 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 5,400 |
| 03:08 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,200 |
| 03:07 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 3,200 |
| 03:06 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 17,000 |
| 03:05 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 5,100 |
| 03:04 PM | $3.81 | Down $0.00 | $3.82 | $3.81 | 10,600 |
| 03:03 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,500 |
| 03:02 PM | $3.82 | Up $0.00 | $3.82 | $3.81 | 4,600 |
| 03:01 PM | $3.81 | Down $0.00 | $3.82 | $3.81 | 8,900 |
| 03:00 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 6,300 |
| 02:59 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 2,400 |
| 02:58 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 600 |
| 02:57 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 300 |
| 02:56 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 02:55 PM | $3.82 | Up $0.01 | $3.82 | $3.81 | 8,600 |
| 02:54 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 500 |
| 02:53 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 900 |
| 02:52 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 58,400 |
| 02:51 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 600 |
| 02:50 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 100 |
| 02:49 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,500 |
| 02:48 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:47 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:46 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 300 |
| 02:45 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 02:44 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 5,000 |
| 02:43 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 700 |
| 02:42 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 1,500 |
| 02:41 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 600 |
| 02:40 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 2,800 |
| 02:39 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 02:38 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 12,400 |
| 02:37 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 12,600 |
| 02:36 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 200 |
| 02:35 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 200 |
| 02:34 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 3,100 |
| 02:33 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 5,300 |
| 02:32 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 3,400 |
| 02:31 PM | $3.79 | Up $0.01 | $3.79 | $3.77 | 20,200 |
| 02:29 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 8,100 |
| 02:29 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 02:28 PM | $3.78 | Down $ -0.02 | $3.80 | $3.78 | 1,500 |
| 02:27 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 300 |
| 02:26 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 800 |
| 02:25 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 5,600 |
| 02:24 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 2,200 |
| 02:23 PM | $3.80 | Up $0.01 | $3.80 | $3.79 | 2,600 |
| 02:21 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 2,500 |
| 02:21 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 0 |
| 02:18 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 5,300 |
| 02:18 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 0 |
| 02:18 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 0 |
| 02:17 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 7,000 |
| 02:15 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 100 |
| 02:15 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 02:12 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 2,900 |
| 02:12 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 02:12 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 02:11 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 100 |
| 02:09 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,300 |
| 02:09 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 02:08 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 100 |
| 02:07 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 27,600 |
| 02:06 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 3,000 |
| 02:05 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 800 |
| 02:04 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 500 |
| 02:03 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 900 |
| 02:02 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 1,200 |
| 02:01 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 02:00 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 01:59 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 900 |
| 01:58 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,100 |
| 01:57 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 700 |
| 01:56 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 01:55 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,000 |
| 01:54 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 300 |
| 01:53 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,400 |
| 01:52 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 500 |
| 01:51 PM | $3.80 | Up $0.01 | $3.80 | $3.79 | 5,700 |
| 01:49 PM | $3.79 | Down $ -0.01 | $3.79 | $3.79 | 600 |
| 01:49 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 01:48 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 1,700 |
| 01:47 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 500 |
| 01:46 PM | $3.79 | Up $0.00 | $3.80 | $3.79 | 3,500 |
| 01:45 PM | $3.79 | Down $0.00 | $3.80 | $3.79 | 2,100 |
| 01:44 PM | $3.80 | Up $0.00 | $3.80 | $3.79 | 2,800 |
| 01:43 PM | $3.80 | Down $0.00 | $3.80 | $3.80 | 2,000 |
| 01:42 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 01:40 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 13,000 |
| 01:40 PM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 01:39 PM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 5,600 |
| 01:38 PM | $3.81 | Down $0.00 | $3.81 | $3.81 | 1,200 |
| 01:37 PM | $3.81 | Down $ -0.02 | $3.83 | $3.81 | 2,500 |
| 01:36 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 700 |
| 01:35 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 900 |
| 01:34 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 400 |
| 01:33 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 2,000 |
| 01:32 PM | $3.83 | Up $0.02 | $3.83 | $3.82 | 42,600 |
| 01:31 PM | $3.82 | Down $0.00 | $3.82 | $3.81 | 16,500 |
| 01:29 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 100 |
| 01:29 PM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 01:28 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 300 |
| 01:26 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 8,200 |
| 01:26 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 0 |
| 01:25 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 300 |
| 01:24 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 800 |
| 01:23 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 500 |
| 01:22 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 7,300 |
| 01:21 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 800 |
| 01:20 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 01:19 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 1,100 |
| 01:18 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 200 |
| 01:17 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 900 |
| 01:16 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 400 |
| 01:15 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 400 |
| 01:14 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 2,800 |
| 01:13 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 40,300 |
| 01:12 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 200 |
| 01:11 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 1,400 |
| 01:10 PM | $3.83 | Up $0.01 | $3.83 | $3.83 | 600 |
| 01:09 PM | $3.82 | Down $ -0.01 | $3.82 | $3.82 | 1,700 |
| 01:08 PM | $3.83 | Down $0.00 | $3.83 | $3.83 | 500 |
| 01:07 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 400 |
| 01:06 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 100 |
| 01:05 PM | $3.83 | Up $0.01 | $3.83 | $3.82 | 4,400 |
| 01:04 PM | $3.82 | Down $0.00 | $3.82 | $3.82 | 200 |
| 01:03 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 10,600 |
| 01:02 PM | $3.82 | Up $0.00 | $3.83 | $3.82 | 700 |
| 01:01 PM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 500 |
| 01:00 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 12:59 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 400 |
| 12:58 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 10,400 |
| 12:57 PM | $3.83 | Up $0.00 | $3.83 | $3.82 | 400 |
| 12:56 PM | $3.83 | Down $0.00 | $3.83 | $3.82 | 16,600 |
| 12:55 PM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 100 |
| 12:54 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 12:53 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 18,800 |
| 12:52 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 100 |
| 12:51 PM | $3.85 | Up $0.02 | $3.85 | $3.83 | 11,900 |
| 12:50 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 300 |
| 12:49 PM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 7,000 |
| 12:48 PM | $3.84 | Down $ -0.01 | $3.84 | $3.83 | 5,800 |
| 12:47 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 2,200 |
| 12:46 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,000 |
| 12:45 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 31,200 |
| 12:44 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 1,400 |
| 12:43 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 1,300 |
| 12:42 PM | $3.85 | Down $0.00 | $3.85 | $3.85 | 6,300 |
| 12:41 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 700 |
| 12:40 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 7,800 |
| 12:39 PM | $3.85 | Up $0.00 | $3.85 | $3.85 | 5,000 |
| 12:38 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 6,300 |
| 12:37 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 8,000 |
| 12:36 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 300 |
| 12:35 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,400 |
| 12:34 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 6,700 |
| 12:33 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 200 |
| 12:32 PM | $3.84 | Down $0.00 | $3.84 | $3.83 | 4,800 |
| 12:30 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 7,000 |
| 12:30 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 0 |
| 12:29 PM | $3.85 | Up $0.02 | $3.85 | $3.84 | 1,800 |
| 12:27 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 10,000 |
| 12:27 PM | $3.83 | Up $0.00 | $3.84 | $3.83 | 0 |
| 12:26 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 7,900 |
| 12:25 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 12:24 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 2,100 |
| 12:23 PM | $3.84 | Up $0.02 | $3.84 | $3.81 | 21,000 |
| 12:22 PM | $3.82 | Down $ -0.02 | $3.84 | $3.81 | 79,400 |
| 12:20 PM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 800 |
| 12:20 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 12:19 PM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 6,500 |
| 12:18 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 20,800 |
| 12:17 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 2,600 |
| 12:16 PM | $3.84 | Down $0.00 | $3.84 | $3.83 | 27,200 |
| 12:15 PM | $3.84 | Up $0.00 | $3.85 | $3.84 | 13,800 |
| 12:14 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 1,100 |
| 12:13 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,000 |
| 12:12 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 7,300 |
| 12:11 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 600 |
| 12:09 PM | $3.84 | Down $ -0.01 | $3.84 | $3.84 | 7,900 |
| 12:09 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 12:08 PM | $3.85 | Up $0.01 | $3.85 | $3.84 | 12,300 |
| 12:07 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,800 |
| 12:06 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 900 |
| 12:05 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 2,900 |
| 12:04 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 400 |
| 12:03 PM | $3.84 | Up $0.00 | $3.84 | $3.83 | 8,300 |
| 12:02 PM | $3.83 | Up $0.00 | $3.83 | $3.83 | 300 |
| 12:01 PM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 11,600 |
| 12:00 PM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 11:59 AM | $3.84 | Up $0.00 | $3.84 | $3.83 | 3,600 |
| 11:58 AM | $3.83 | Up $0.00 | $3.84 | $3.83 | 5,800 |
| 11:57 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 3,600 |
| 11:55 AM | $3.83 | Up $0.02 | $3.84 | $3.82 | 17,800 |
| 11:55 AM | $3.83 | Up $0.00 | $3.84 | $3.82 | 0 |
| 11:54 AM | $3.82 | Up $0.00 | $3.82 | $3.81 | 600 |
| 11:53 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 300 |
| 11:52 AM | $3.81 | Up $0.00 | $3.82 | $3.81 | 33,300 |
| 11:51 AM | $3.81 | Up $0.00 | $3.81 | $3.80 | 13,900 |
| 11:50 AM | $3.81 | Down $ -0.01 | $3.82 | $3.80 | 15,800 |
| 11:49 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 1,900 |
| 11:48 AM | $3.81 | Down $ -0.02 | $3.82 | $3.81 | 39,400 |
| 11:47 AM | $3.83 | Up $0.00 | $3.83 | $3.82 | 2,300 |
| 11:46 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 2,500 |
| 11:45 AM | $3.83 | Down $0.00 | $3.83 | $3.83 | 21,100 |
| 11:44 AM | $3.84 | Down $ -0.02 | $3.85 | $3.84 | 16,100 |
| 11:43 AM | $3.85 | Up $0.00 | $3.85 | $3.85 | 600 |
| 11:42 AM | $3.85 | Up $0.01 | $3.85 | $3.85 | 5,300 |
| 11:41 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 600 |
| 11:40 AM | $3.84 | Down $ -0.01 | $3.85 | $3.84 | 28,000 |
| 11:39 AM | $3.85 | Up $0.01 | $3.85 | $3.84 | 178,800 |
| 11:38 AM | $3.84 | Up $0.02 | $3.84 | $3.82 | 218,000 |
| 11:37 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 900 |
| 11:36 AM | $3.82 | Up $0.00 | $3.82 | $3.81 | 3,700 |
| 11:35 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 7,100 |
| 11:34 AM | $3.82 | Down $0.00 | $3.82 | $3.81 | 2,700 |
| 11:33 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 700 |
| 11:32 AM | $3.82 | Up $0.00 | $3.82 | $3.81 | 4,000 |
| 11:31 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 600 |
| 11:30 AM | $3.82 | Up $0.00 | $3.82 | $3.81 | 2,900 |
| 11:29 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 400 |
| 11:28 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 1,400 |
| 11:27 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 300 |
| 11:26 AM | $3.82 | Up $0.02 | $3.82 | $3.80 | 41,500 |
| 11:24 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 4,500 |
| 11:24 AM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 11:23 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 10,800 |
| 11:22 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 11:21 AM | $3.79 | Up $0.01 | $3.79 | $3.78 | 34,200 |
| 11:20 AM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 1,500 |
| 11:19 AM | $3.79 | Up $0.01 | $3.79 | $3.78 | 900 |
| 11:18 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 3,500 |
| 11:17 AM | $3.79 | Up $0.01 | $3.79 | $3.78 | 3,100 |
| 11:16 AM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 14,400 |
| 11:15 AM | $3.79 | Down $0.00 | $3.79 | $3.78 | 900 |
| 11:14 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 700 |
| 11:13 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 100 |
| 11:12 AM | $3.79 | Up $0.00 | $3.79 | $3.78 | 2,900 |
| 11:11 AM | $3.79 | Down $ -0.01 | $3.79 | $3.79 | 3,400 |
| 11:10 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 22,900 |
| 11:09 AM | $3.79 | Down $0.00 | $3.79 | $3.79 | 400 |
| 11:08 AM | $3.79 | Down $0.00 | $3.80 | $3.78 | 7,600 |
| 11:07 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 11:06 AM | $3.80 | Up $0.02 | $3.80 | $3.79 | 2,600 |
| 11:05 AM | $3.78 | Down $ -0.02 | $3.79 | $3.78 | 1,100 |
| 11:04 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 3,800 |
| 11:03 AM | $3.80 | Up $0.00 | $3.80 | $3.79 | 800 |
| 11:02 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,500 |
| 11:01 AM | $3.80 | Up $0.00 | $3.80 | $3.78 | 19,800 |
| 11:00 AM | $3.79 | Down $ -0.01 | $3.80 | $3.79 | 33,900 |
| 10:59 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 1,600 |
| 10:58 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 600 |
| 10:57 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 13,000 |
| 10:56 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 1,500 |
| 10:55 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 99,000 |
| 10:54 AM | $3.80 | Up $0.01 | $3.80 | $3.80 | 2,500 |
| 10:53 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 600 |
| 10:52 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 2,500 |
| 10:51 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 14,600 |
| 10:50 AM | $3.79 | Up $0.01 | $3.79 | $3.78 | 5,000 |
| 10:49 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 5,000 |
| 10:48 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 11,600 |
| 10:47 AM | $3.79 | Down $0.00 | $3.80 | $3.78 | 28,000 |
| 10:46 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 12,100 |
| 10:45 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 5,700 |
| 10:44 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 6,600 |
| 10:43 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 600 |
| 10:42 AM | $3.80 | Up $0.01 | $3.80 | $3.80 | 2,000 |
| 10:41 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 7,700 |
| 10:40 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 44,300 |
| 10:39 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 900 |
| 10:38 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 15,200 |
| 10:37 AM | $3.79 | Down $0.00 | $3.79 | $3.78 | 140,400 |
| 10:36 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,900 |
| 10:34 AM | $3.79 | Down $ -0.01 | $3.80 | $3.79 | 7,100 |
| 10:34 AM | $3.79 | Up $0.00 | $3.80 | $3.79 | 0 |
| 10:33 AM | $3.80 | Up $0.01 | $3.80 | $3.78 | 14,700 |
| 10:32 AM | $3.79 | Up $0.02 | $3.79 | $3.78 | 17,400 |
| 10:31 AM | $3.77 | Up $0.01 | $3.78 | $3.77 | 17,700 |
| 10:30 AM | $3.76 | Up $0.00 | $3.77 | $3.76 | 36,500 |
| 10:29 AM | $3.76 | Up $0.01 | $3.76 | $3.75 | 112,200 |
| 10:28 AM | $3.75 | Up $0.02 | $3.75 | $3.74 | 19,000 |
| 10:27 AM | $3.73 | Down $0.00 | $3.74 | $3.73 | 5,200 |
| 10:26 AM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 7,800 |
| 10:25 AM | $3.74 | Up $0.01 | $3.74 | $3.73 | 20,400 |
| 10:24 AM | $3.74 | Up $0.00 | $3.74 | $3.73 | 5,300 |
| 10:23 AM | $3.74 | Up $0.01 | $3.74 | $3.73 | 45,400 |
| 10:22 AM | $3.73 | Down $0.00 | $3.73 | $3.73 | 100 |
| 10:21 AM | $3.73 | Up $0.01 | $3.73 | $3.72 | 3,000 |
| 10:20 AM | $3.72 | Up $0.00 | $3.72 | $3.71 | 34,200 |
| 10:19 AM | $3.72 | Up $0.01 | $3.72 | $3.72 | 1,000 |
| 10:18 AM | $3.71 | Down $0.00 | $3.72 | $3.71 | 3,100 |
| 10:17 AM | $3.72 | Up $0.00 | $3.72 | $3.71 | 6,000 |
| 10:15 AM | $3.71 | Up $0.01 | $3.71 | $3.71 | 600 |
| 10:15 AM | $3.71 | Up $0.00 | $3.71 | $3.71 | 0 |
| 10:14 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 2,400 |
| 10:12 AM | $3.70 | Down $0.00 | $3.70 | $3.70 | 14,400 |
| 10:12 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 0 |
| 10:11 AM | $3.71 | Down $0.00 | $3.71 | $3.71 | 300 |
| 10:10 AM | $3.71 | Up $0.01 | $3.71 | $3.71 | 9,100 |
| 10:09 AM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 6,200 |
| 10:08 AM | $3.71 | Up $0.00 | $3.71 | $3.70 | 5,100 |
| 10:07 AM | $3.71 | Up $0.01 | $3.71 | $3.71 | 2,200 |
| 10:06 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 3,000 |
| 10:05 AM | $3.70 | Up $0.00 | $3.70 | $3.70 | 1,200 |
| 10:04 AM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 28,400 |
| 10:03 AM | $3.71 | Up $0.00 | $3.71 | $3.70 | 20,500 |
| 10:02 AM | $3.71 | Down $0.00 | $3.71 | $3.71 | 1,300 |
| 10:01 AM | $3.72 | Up $0.00 | $3.72 | $3.72 | 4,500 |
| 10:00 AM | $3.72 | Up $0.01 | $3.72 | $3.71 | 8,100 |
| 09:59 AM | $3.70 | Up $0.00 | $3.72 | $3.70 | 94,500 |
| 09:58 AM | $3.70 | Up $0.01 | $3.70 | $3.69 | 6,200 |
| 09:57 AM | $3.69 | Down $ -0.01 | $3.69 | $3.69 | 3,900 |
| 09:56 AM | $3.70 | Up $0.03 | $3.70 | $3.67 | 97,900 |
| 09:54 AM | $3.67 | Up $0.01 | $3.67 | $3.67 | 7,400 |
| 09:54 AM | $3.67 | Up $0.00 | $3.67 | $3.67 | 0 |
| 09:53 AM | $3.66 | Up $0.01 | $3.66 | $3.65 | 15,600 |
| 09:52 AM | $3.65 | Down $ -0.01 | $3.66 | $3.65 | 13,100 |
| 09:51 AM | $3.66 | Down $ -0.01 | $3.67 | $3.66 | 15,400 |
| 09:50 AM | $3.67 | Up $0.00 | $3.68 | $3.67 | 11,800 |
| 09:49 AM | $3.67 | Up $0.00 | $3.67 | $3.67 | 22,100 |
| 09:48 AM | $3.67 | Down $ -0.03 | $3.69 | $3.67 | 32,700 |
| 09:47 AM | $3.70 | Down $0.00 | $3.71 | $3.70 | 1,600 |
| 09:46 AM | $3.71 | Down $0.00 | $3.71 | $3.70 | 13,100 |
| 09:45 AM | $3.71 | Up $0.01 | $3.71 | $3.71 | 5,000 |
| 09:44 AM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 18,600 |
| 09:43 AM | $3.71 | Down $ -0.01 | $3.71 | $3.71 | 13,900 |
| 09:42 AM | $3.72 | Up $0.03 | $3.73 | $3.70 | 108,500 |
| 09:41 AM | $3.70 | Down $ -0.01 | $3.70 | $3.69 | 11,000 |
| 09:40 AM | $3.70 | Up $0.01 | $3.71 | $3.68 | 101,300 |
| 09:39 AM | $3.69 | Up $0.00 | $3.70 | $3.69 | 23,200 |
| 09:38 AM | $3.69 | Down $ -0.01 | $3.70 | $3.68 | 19,200 |
| 09:37 AM | $3.70 | Up $0.00 | $3.70 | $3.68 | 47,600 |
| 09:36 AM | $3.69 | Up $0.00 | $3.71 | $3.69 | 75,100 |
| 09:35 AM | $3.69 | Up $0.03 | $3.70 | $3.67 | 34,600 |
| 09:34 AM | $3.66 | Down $0.00 | $3.67 | $3.66 | 25,200 |
| 09:33 AM | $3.67 | Up $0.02 | $3.67 | $3.66 | 5,500 |
| 09:32 AM | $3.65 | Up $0.00 | $3.66 | $3.65 | 54,900 |
| 09:31 AM | $3.64 | Up $0.02 | $3.65 | $3.63 | 41,400 |
| 09:30 AM | $3.62 | Up $0.08 | $3.63 | $3.55 | 128,400 |
| Previous close | $3.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $3.80 | $3.84 | $3.85 | $3.77 | 13,415,700 |
| 18/12/2025 | $3.54 | $3.53 | $3.55 | $3.48 | 956,000 |
| 17/12/2025 | $3.42 | $3.49 | $3.50 | $3.42 | 1,242,700 |
| 16/12/2025 | $3.58 | $3.51 | $3.60 | $3.49 | 1,341,900 |
| 15/12/2025 | $3.51 | $3.57 | $3.59 | $3.50 | 3,797,600 |
| 12/12/2025 | $3.60 | $3.54 | $3.63 | $3.54 | 1,960,000 |
| 11/12/2025 | $3.80 | $3.85 | $3.88 | $3.79 | 1,368,000 |
| 10/12/2025 | $3.71 | $3.68 | $3.73 | $3.61 | 1,844,200 |
| 09/12/2025 | $3.82 | $3.79 | $3.86 | $3.76 | 2,493,500 |
| 08/12/2025 | $3.79 | $3.79 | $3.80 | $3.75 | 669,100 |
| 05/12/2025 | $3.80 | $3.83 | $3.84 | $3.76 | 1,456,600 |
| 04/12/2025 | $3.97 | $3.92 | $4.00 | $3.89 | 1,608,400 |
| 03/12/2025 | $3.76 | $3.64 | $3.77 | $3.64 | 1,037,900 |
| 02/12/2025 | $3.62 | $3.59 | $3.65 | $3.59 | 931,200 |
| 01/12/2025 | $3.54 | $3.58 | $3.61 | $3.54 | 823,000 |
| 28/11/2025 | $3.60 | $3.63 | $3.64 | $3.57 | 963,700 |
| 27/11/2025 | $3.56 | $3.57 | $3.59 | $3.56 | 610,800 |
| 26/11/2025 | $3.58 | $3.60 | $3.65 | $3.57 | 1,734,200 |
| 25/11/2025 | $3.51 | $3.39 | $3.52 | $3.39 | 2,320,100 |
| 24/11/2025 | $3.30 | $3.24 | $3.31 | $3.24 | 1,943,600 |
| 21/11/2025 | $3.20 | $3.22 | $3.24 | $3.18 | 1,562,600 |
| 20/11/2025 | $3.27 | $3.38 | $3.39 | $3.26 | 1,540,600 |
| 19/11/2025 | $3.42 | $3.41 | $3.49 | $3.38 | 2,341,200 |
| 18/11/2025 | $3.33 | $3.32 | $3.37 | $3.30 | 1,520,900 |
| 17/11/2025 | $3.38 | $3.48 | $3.49 | $3.31 | 2,794,500 |
| 14/11/2025 | $3.49 | $3.53 | $3.55 | $3.46 | 1,254,400 |
| 13/11/2025 | $3.51 | $3.54 | $3.56 | $3.48 | 4,074,900 |
| 12/11/2025 | $3.62 | $3.59 | $3.63 | $3.58 | 1,230,300 |
| 11/11/2025 | $3.63 | $3.60 | $3.63 | $3.58 | 1,803,800 |
| 10/11/2025 | $3.70 | $3.70 | $3.74 | $3.67 | 1,834,700 |
Graphs are not available, please refer to the detailed table