Find a quote
DENISON MINES CORP.
4.60 Down -0.02 (-0.43 %)
Delayed : 2026/01/09 17:40:00
- Previous close $4.62
- Opening $4.71
- Today High $4.88
- Today Low $4.53
- Price Bid $4.59
- Price Ask $4.59
- 52 Weeks High $4.79
- 52 Weeks Low $1.58
- Size Bid 19
- Size Ask 1641
- Volume 4,523,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 133,200 |
| 03:59 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 93,100 |
| 03:58 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 19,900 |
| 03:57 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,600 |
| 03:56 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 7,400 |
| 03:55 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 28,400 |
| 03:54 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 8,300 |
| 03:53 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 3,100 |
| 03:52 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 36,500 |
| 03:51 PM | $4.59 | Down $0.00 | $4.60 | $4.59 | 11,400 |
| 03:50 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 1,900 |
| 03:49 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 2,600 |
| 03:48 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 5,900 |
| 03:47 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 1,800 |
| 03:46 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 1,300 |
| 03:45 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 35,500 |
| 03:44 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 600 |
| 03:43 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 1,400 |
| 03:42 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 19,900 |
| 03:41 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 4,600 |
| 03:40 PM | $4.58 | Up $0.01 | $4.58 | $4.57 | 6,400 |
| 03:39 PM | $4.57 | Down $0.00 | $4.58 | $4.57 | 15,700 |
| 03:38 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 800 |
| 03:37 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 400 |
| 03:36 PM | $4.57 | Up $0.01 | $4.58 | $4.57 | 2,500 |
| 03:35 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 5,900 |
| 03:34 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 8,600 |
| 03:32 PM | $4.55 | Up $0.01 | $4.55 | $4.54 | 15,900 |
| 03:32 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 0 |
| 03:31 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 3,400 |
| 03:30 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 03:29 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 19,500 |
| 03:28 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 300 |
| 03:27 PM | $4.54 | Down $ -0.01 | $4.54 | $4.54 | 200 |
| 03:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 30,500 |
| 03:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 03:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 03:23 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 8,300 |
| 03:22 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 100 |
| 03:21 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,100 |
| 03:20 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 03:19 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,500 |
| 03:17 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,100 |
| 03:17 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 03:16 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 2,300 |
| 03:15 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 100 |
| 03:14 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 5,200 |
| 03:13 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 10,800 |
| 03:10 PM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 9,200 |
| 03:10 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 03:10 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 03:08 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 03:08 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 03:07 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 03:06 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100,000 |
| 03:04 PM | $4.56 | Up $0.01 | $4.56 | $4.55 | 31,700 |
| 03:04 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 0 |
| 03:03 PM | $4.55 | Up $0.01 | $4.55 | $4.54 | 5,600 |
| 03:02 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 5,500 |
| 03:01 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 03:00 PM | $4.53 | Down $ -0.02 | $4.55 | $4.53 | 34,400 |
| 02:59 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 900 |
| 02:58 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 400 |
| 02:57 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 4,800 |
| 02:56 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 02:55 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 02:54 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 02:53 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 100 |
| 02:52 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,000 |
| 02:51 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 4,400 |
| 02:50 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 3,700 |
| 02:49 PM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 6,000 |
| 02:48 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 300 |
| 02:47 PM | $4.56 | Up $0.01 | $4.56 | $4.56 | 200 |
| 02:46 PM | $4.55 | Down $ -0.01 | $4.55 | $4.55 | 100 |
| 02:45 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 20,000 |
| 02:44 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 100 |
| 02:43 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 100 |
| 02:42 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 500 |
| 02:41 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 100 |
| 02:40 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:39 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 100 |
| 02:38 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 100 |
| 02:37 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 02:35 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 1,900 |
| 02:35 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 0 |
| 02:34 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:33 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 800 |
| 02:32 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,400 |
| 02:31 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 1,200 |
| 02:30 PM | $4.56 | Down $ -0.02 | $4.58 | $4.56 | 14,200 |
| 02:29 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 1,100 |
| 02:28 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 02:27 PM | $4.58 | Up $0.00 | $4.58 | $4.57 | 400 |
| 02:26 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:24 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:24 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:21 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 3,100 |
| 02:21 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 02:21 PM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 02:20 PM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 11,700 |
| 02:18 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,000 |
| 02:18 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:17 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:16 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 02:15 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 4,500 |
| 02:14 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100,900 |
| 02:12 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 1,700 |
| 02:12 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:10 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 300 |
| 02:10 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:07 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 02:07 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:07 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:06 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 600 |
| 02:05 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 5,400 |
| 02:04 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:03 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 02:02 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 3,100 |
| 02:01 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 100 |
| 02:00 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 1,900 |
| 01:58 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 2,500 |
| 01:58 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:55 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 1,500 |
| 01:55 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:55 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:54 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 4,100 |
| 01:53 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 01:52 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 01:50 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,000 |
| 01:50 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 01:49 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 200 |
| 01:46 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 11,100 |
| 01:46 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:46 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:44 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 700 |
| 01:44 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 01:42 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 01:42 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 01:41 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 700 |
| 01:40 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 01:39 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 500 |
| 01:38 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 500 |
| 01:37 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 11,400 |
| 01:35 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 200 |
| 01:35 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:33 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 4,400 |
| 01:33 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 0 |
| 01:32 PM | $4.60 | Up $0.00 | $4.61 | $4.60 | 2,900 |
| 01:31 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 200 |
| 01:30 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 300 |
| 01:29 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 01:26 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 01:26 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:26 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:25 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 01:24 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 100 |
| 01:23 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 6,300 |
| 01:22 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 2,600 |
| 01:21 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:20 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:19 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:18 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 11,600 |
| 01:17 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:16 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 8,300 |
| 01:14 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 01:14 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:13 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 3,500 |
| 01:06 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 10,700 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:05 PM | $4.58 | Up $0.01 | $4.58 | $4.58 | 11,400 |
| 01:02 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,700 |
| 01:02 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 01:02 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 01:01 PM | $4.57 | Up $0.01 | $4.57 | $4.57 | 7,700 |
| 01:00 PM | $4.56 | Down $ -0.02 | $4.57 | $4.56 | 11,700 |
| 12:59 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 15,100 |
| 12:58 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 7,900 |
| 12:57 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 30,200 |
| 12:54 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 58,000 |
| 12:54 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:54 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:53 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 800 |
| 12:52 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 500 |
| 12:51 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 900 |
| 12:50 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 6,900 |
| 12:49 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,700 |
| 12:48 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,700 |
| 12:47 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,100 |
| 12:46 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 12:44 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 12:44 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 12:43 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 2,100 |
| 12:42 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,600 |
| 12:41 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 4,200 |
| 12:40 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,500 |
| 12:37 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,100 |
| 12:37 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 12:37 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 12:35 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,600 |
| 12:35 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 12:33 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 700 |
| 12:33 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 12:31 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 600 |
| 12:31 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 12:30 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 7,700 |
| 12:29 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 12:28 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 300 |
| 12:26 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 12,300 |
| 12:26 PM | $4.61 | Up $0.00 | $4.62 | $4.61 | 0 |
| 12:25 PM | $4.62 | Down $0.00 | $4.62 | $4.62 | 100 |
| 12:23 PM | $4.62 | Up $0.01 | $4.62 | $4.62 | 900 |
| 12:23 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:22 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 4,600 |
| 12:21 PM | $4.61 | Down $0.00 | $4.62 | $4.61 | 16,700 |
| 12:20 PM | $4.62 | Up $0.01 | $4.62 | $4.61 | 19,500 |
| 12:19 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 800 |
| 12:18 PM | $4.61 | Up $0.01 | $4.61 | $4.60 | 1,200 |
| 12:17 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 12:16 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 100 |
| 12:15 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 12:14 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 300 |
| 12:13 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 100 |
| 12:12 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 12:11 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 19,500 |
| 12:10 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 1,000 |
| 12:09 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 37,900 |
| 12:08 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 12:07 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 12:06 PM | $4.61 | Down $0.00 | $4.61 | $4.61 | 50,100 |
| 12:05 PM | $4.61 | Down $ -0.01 | $4.62 | $4.61 | 47,900 |
| 12:02 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 2,400 |
| 12:02 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:02 PM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 12:01 PM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 1,000 |
| 12:00 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 32,700 |
| 11:59 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 15,900 |
| 11:58 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 2,500 |
| 11:57 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 5,200 |
| 11:56 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:54 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 100 |
| 11:54 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:53 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:52 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 300 |
| 11:51 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 27,000 |
| 11:50 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 1,500 |
| 11:48 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 2,200 |
| 11:48 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:46 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 100 |
| 11:46 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:45 AM | $4.64 | Up $0.02 | $4.64 | $4.63 | 35,700 |
| 11:44 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 4,500 |
| 11:42 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 40,400 |
| 11:42 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 11:40 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 49,100 |
| 11:40 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 0 |
| 11:38 AM | $4.63 | Down $0.00 | $4.63 | $4.63 | 16,200 |
| 11:38 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:37 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 2,200 |
| 11:36 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 700 |
| 11:35 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 6,800 |
| 11:34 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:33 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:32 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 30,100 |
| 11:31 AM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 13,200 |
| 11:30 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 11:29 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 11:27 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 2,400 |
| 11:27 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:26 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 2,000 |
| 11:25 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 3,100 |
| 11:24 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 1,500 |
| 11:23 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 17,000 |
| 11:22 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 26,700 |
| 11:21 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 30,400 |
| 11:20 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 30,000 |
| 11:17 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,700 |
| 11:17 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:17 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 11:16 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 3,000 |
| 11:14 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 2,200 |
| 11:14 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:13 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,700 |
| 11:11 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 3,000 |
| 11:11 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 11:10 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 5,600 |
| 11:09 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 8,200 |
| 11:08 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 10,300 |
| 11:07 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 15,400 |
| 11:06 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 8,600 |
| 11:05 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 2,600 |
| 11:03 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 16,200 |
| 11:03 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 11:02 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 5,500 |
| 11:01 AM | $4.61 | Down $0.00 | $4.61 | $4.61 | 600 |
| 11:00 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,300 |
| 10:58 AM | $4.61 | Up $0.01 | $4.61 | $4.60 | 3,200 |
| 10:58 AM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 10:57 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 10,500 |
| 10:56 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,700 |
| 10:55 AM | $4.60 | Down $0.00 | $4.60 | $4.59 | 7,800 |
| 10:54 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 24,600 |
| 10:53 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 8,000 |
| 10:52 AM | $4.60 | Down $ -0.02 | $4.62 | $4.60 | 42,400 |
| 10:51 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 54,500 |
| 10:50 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 15,900 |
| 10:49 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 10:48 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 21,700 |
| 10:47 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 33,800 |
| 10:46 AM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 20,000 |
| 10:45 AM | $4.65 | Up $0.01 | $4.65 | $4.64 | 3,600 |
| 10:44 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,200 |
| 10:42 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 13,600 |
| 10:42 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:41 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 8,400 |
| 10:40 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 26,600 |
| 10:39 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 70,100 |
| 10:38 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 400 |
| 10:37 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 4,500 |
| 10:36 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 3,500 |
| 10:35 AM | $4.69 | Down $ -0.02 | $4.71 | $4.68 | 45,600 |
| 10:34 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 6,400 |
| 10:33 AM | $4.70 | Up $0.02 | $4.70 | $4.69 | 8,300 |
| 10:32 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 32,700 |
| 10:31 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 20,200 |
| 10:30 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 30,200 |
| 10:29 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 12,600 |
| 10:28 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 9,500 |
| 10:27 AM | $4.66 | Up $0.00 | $4.68 | $4.66 | 15,400 |
| 10:26 AM | $4.66 | Up $0.02 | $4.66 | $4.65 | 10,300 |
| 10:25 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 13,600 |
| 10:24 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 7,000 |
| 10:23 AM | $4.64 | Down $0.00 | $4.65 | $4.64 | 12,700 |
| 10:22 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 10,500 |
| 10:21 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 13,100 |
| 10:20 AM | $4.64 | Down $ -0.03 | $4.66 | $4.64 | 30,600 |
| 10:19 AM | $4.67 | Down $ -0.01 | $4.69 | $4.67 | 81,400 |
| 10:18 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 35,400 |
| 10:17 AM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 20,500 |
| 10:16 AM | $4.70 | Down $0.00 | $4.70 | $4.70 | 18,000 |
| 10:15 AM | $4.71 | Down $0.00 | $4.71 | $4.70 | 7,200 |
| 10:14 AM | $4.71 | Down $0.00 | $4.72 | $4.71 | 14,800 |
| 10:13 AM | $4.72 | Down $ -0.02 | $4.73 | $4.72 | 15,400 |
| 10:12 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 11,800 |
| 10:11 AM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 1,500 |
| 10:10 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 18,200 |
| 10:09 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 3,100 |
| 10:08 AM | $4.73 | Down $ -0.01 | $4.75 | $4.73 | 13,800 |
| 10:07 AM | $4.74 | Down $ -0.01 | $4.77 | $4.74 | 55,800 |
| 10:06 AM | $4.75 | Up $0.00 | $4.77 | $4.75 | 6,100 |
| 10:05 AM | $4.75 | Down $ -0.01 | $4.77 | $4.75 | 15,700 |
| 10:04 AM | $4.77 | Down $ -0.02 | $4.78 | $4.76 | 19,800 |
| 10:03 AM | $4.78 | Down $ -0.01 | $4.80 | $4.78 | 21,700 |
| 10:02 AM | $4.79 | Down $ -0.01 | $4.80 | $4.78 | 12,700 |
| 10:01 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 13,900 |
| 10:00 AM | $4.80 | Down $ -0.01 | $4.82 | $4.80 | 8,700 |
| 09:59 AM | $4.81 | Up $0.01 | $4.82 | $4.81 | 12,700 |
| 09:58 AM | $4.80 | Up $0.00 | $4.81 | $4.79 | 24,600 |
| 09:57 AM | $4.80 | Up $0.00 | $4.82 | $4.80 | 3,300 |
| 09:56 AM | $4.80 | Down $ -0.02 | $4.81 | $4.80 | 62,700 |
| 09:55 AM | $4.82 | Down $ -0.02 | $4.83 | $4.81 | 4,300 |
| 09:54 AM | $4.84 | Up $0.01 | $4.84 | $4.82 | 67,900 |
| 09:53 AM | $4.83 | Up $0.00 | $4.83 | $4.82 | 52,400 |
| 09:52 AM | $4.83 | Up $0.02 | $4.83 | $4.81 | 58,000 |
| 09:51 AM | $4.81 | Down $ -0.04 | $4.84 | $4.81 | 13,000 |
| 09:50 AM | $4.85 | Up $0.01 | $4.85 | $4.83 | 64,900 |
| 09:49 AM | $4.83 | Up $0.01 | $4.83 | $4.81 | 25,200 |
| 09:48 AM | $4.82 | Down $ -0.05 | $4.88 | $4.82 | 84,600 |
| 09:47 AM | $4.88 | Up $0.01 | $4.88 | $4.86 | 28,900 |
| 09:46 AM | $4.86 | Up $0.02 | $4.86 | $4.83 | 40,400 |
| 09:45 AM | $4.84 | Up $0.02 | $4.84 | $4.81 | 2,400 |
| 09:44 AM | $4.82 | Down $0.00 | $4.84 | $4.82 | 36,000 |
| 09:43 AM | $4.82 | Up $0.00 | $4.83 | $4.81 | 44,800 |
| 09:42 AM | $4.82 | Up $0.00 | $4.85 | $4.82 | 43,700 |
| 09:41 AM | $4.82 | Up $0.03 | $4.82 | $4.80 | 75,000 |
| 09:40 AM | $4.79 | Up $0.02 | $4.79 | $4.78 | 21,300 |
| 09:39 AM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 50,600 |
| 09:38 AM | $4.78 | Up $0.06 | $4.78 | $4.73 | 69,700 |
| 09:37 AM | $4.72 | Down $ -0.02 | $4.74 | $4.72 | 23,900 |
| 09:36 AM | $4.74 | Up $0.04 | $4.74 | $4.70 | 15,500 |
| 09:35 AM | $4.70 | Up $0.00 | $4.70 | $4.66 | 14,600 |
| 09:34 AM | $4.70 | Down $0.00 | $4.71 | $4.70 | 45,200 |
| 09:33 AM | $4.71 | Up $0.00 | $4.71 | $4.70 | 15,400 |
| 09:32 AM | $4.70 | Down $ -0.05 | $4.74 | $4.70 | 13,400 |
| 09:31 AM | $4.75 | Down $ -0.01 | $4.76 | $4.72 | 18,700 |
| 09:30 AM | $4.76 | Up $0.14 | $4.76 | $4.70 | 491,600 |
| Previous close | $4.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $4.60 | $4.63 | $4.63 | $4.53 | 1,476,300 |
| 08/01/2026 | $4.62 | $4.60 | $4.63 | $4.53 | 1,971,800 |
| 07/01/2026 | $4.61 | $4.53 | $4.62 | $4.48 | 2,468,000 |
| 06/01/2026 | $4.52 | $4.47 | $4.57 | $4.45 | 2,929,900 |
| 05/01/2026 | $4.43 | $4.39 | $4.44 | $4.35 | 2,017,400 |
| 02/01/2026 | $4.14 | $4.07 | $4.21 | $4.05 | 2,952,700 |
| 31/12/2025 | $3.64 | $3.65 | $3.67 | $3.60 | 812,500 |
| 30/12/2025 | $3.62 | $3.67 | $3.68 | $3.58 | 2,395,900 |
| 29/12/2025 | $3.70 | $3.75 | $3.77 | $3.69 | 1,164,400 |
| 24/12/2025 | $3.78 | $3.78 | $3.80 | $3.77 | 237,600 |
| 23/12/2025 | $3.82 | $3.88 | $3.88 | $3.82 | 1,178,500 |
| 22/12/2025 | $3.80 | $3.94 | $3.94 | $3.80 | 1,420,500 |
| 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 |
Graphs are not available, please refer to the detailed table