Find a quote
DENISON MINES CORP.
4.28 Up 0.08 (1.87 %)
Delayed : 2026/06/13 13:00:00
- Previous close $4.20
- Opening $4.23
- Today High $4.38
- Today Low $4.21
- Price Bid $4.25
- Price Ask $4.25
- 52 Weeks High $6.04
- 52 Weeks Low $2.15
- Size Bid 8
- Size Ask 84
- Volume 7,344,566
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.28 | Down $0.00 | $4.28 | $4.28 | 3,555,800 |
| 03:59 PM | $4.29 | Down $0.00 | $4.29 | $4.28 | 119,500 |
| 03:58 PM | $4.29 | Up $0.01 | $4.29 | $4.28 | 109,900 |
| 03:57 PM | $4.28 | Down $0.00 | $4.28 | $4.27 | 59,200 |
| 03:56 PM | $4.28 | Down $ -0.01 | $4.29 | $4.28 | 71,200 |
| 03:55 PM | $4.29 | Up $0.01 | $4.29 | $4.29 | 105,700 |
| 03:54 PM | $4.28 | Up $0.00 | $4.28 | $4.28 | 56,800 |
| 03:53 PM | $4.28 | Up $0.00 | $4.29 | $4.28 | 600 |
| 03:52 PM | $4.28 | Down $ -0.02 | $4.30 | $4.28 | 34,600 |
| 03:51 PM | $4.30 | Down $ -0.01 | $4.32 | $4.30 | 57,900 |
| 03:50 PM | $4.31 | Up $0.01 | $4.32 | $4.29 | 464,200 |
| 03:49 PM | $4.30 | Up $0.01 | $4.30 | $4.29 | 30,600 |
| 03:48 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 158,000 |
| 03:47 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 111,500 |
| 03:46 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 03:45 PM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 20,700 |
| 03:44 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 900 |
| 03:43 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 800 |
| 03:42 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 4,500 |
| 03:40 PM | $4.31 | Up $0.00 | $4.32 | $4.30 | 16,200 |
| 03:40 PM | $4.31 | Up $0.00 | $4.32 | $4.30 | 0 |
| 03:39 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 03:38 PM | $4.31 | Down $0.00 | $4.31 | $4.31 | 400 |
| 03:36 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 30,800 |
| 03:36 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 0 |
| 03:35 PM | $4.31 | Down $ -0.02 | $4.32 | $4.30 | 24,600 |
| 03:34 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 400 |
| 03:33 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 03:32 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 300 |
| 03:31 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 03:30 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 600 |
| 03:29 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 40,800 |
| 03:28 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 600 |
| 03:27 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 900 |
| 03:26 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 200 |
| 03:25 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 400 |
| 03:24 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 100 |
| 03:23 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 03:22 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 03:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 7,500 |
| 03:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 03:19 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 67,200 |
| 03:18 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 100 |
| 03:17 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 4,600 |
| 03:16 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 4,800 |
| 03:15 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 03:14 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 03:13 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 6,700 |
| 03:12 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 5,200 |
| 03:10 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 9,600 |
| 03:10 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 03:09 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 13,800 |
| 03:08 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 600 |
| 03:06 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 3,500 |
| 03:06 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 03:04 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 14,700 |
| 03:04 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 0 |
| 03:03 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 27,300 |
| 03:02 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 3,100 |
| 03:01 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 800 |
| 03:00 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 3,700 |
| 02:59 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 200 |
| 02:58 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,400 |
| 02:57 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 14,600 |
| 02:55 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 3,800 |
| 02:55 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 02:54 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 8,100 |
| 02:53 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 02:52 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 02:51 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 16,800 |
| 02:50 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 1,100 |
| 02:49 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,500 |
| 02:48 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 02:47 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 12,100 |
| 02:46 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,600 |
| 02:45 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,300 |
| 02:44 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 3,500 |
| 02:43 PM | $4.30 | Up $0.00 | $4.31 | $4.30 | 7,800 |
| 02:42 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 3,500 |
| 02:41 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,000 |
| 02:40 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,100 |
| 02:38 PM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 12,300 |
| 02:38 PM | $4.30 | Up $0.00 | $4.31 | $4.30 | 0 |
| 02:37 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 24,100 |
| 02:35 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 4,300 |
| 02:35 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 02:34 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 400 |
| 02:33 PM | $4.31 | Down $0.00 | $4.31 | $4.31 | 18,300 |
| 02:32 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 5,100 |
| 02:29 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 100 |
| 02:29 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 02:29 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 02:28 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 02:25 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 02:25 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:25 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:24 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 02:22 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 17,400 |
| 02:22 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:21 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 2,200 |
| 02:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,400 |
| 02:17 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 31,100 |
| 02:17 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:17 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:15 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 20,500 |
| 02:15 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:14 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 2,500 |
| 02:13 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,000 |
| 02:10 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 5,600 |
| 02:10 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:10 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 02:08 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 10,000 |
| 02:08 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:05 PM | $4.32 | Down $0.00 | $4.33 | $4.32 | 12,400 |
| 02:05 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:05 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:00 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 6,100 |
| 02:00 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:00 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:00 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 02:00 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 01:59 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 4,900 |
| 01:58 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 32,500 |
| 01:57 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 3,500 |
| 01:55 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 6,000 |
| 01:55 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 01:54 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 01:53 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:52 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:51 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 22,800 |
| 01:47 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 100 |
| 01:47 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:47 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:47 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:45 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 01:45 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:44 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:43 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:42 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 400 |
| 01:40 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,400 |
| 01:40 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:39 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 2,000 |
| 01:38 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:37 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 01:36 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 14,400 |
| 01:35 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 5,900 |
| 01:34 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 01:33 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 300 |
| 01:32 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,700 |
| 01:31 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 21,300 |
| 01:29 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 2,400 |
| 01:29 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:28 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 25,800 |
| 01:27 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 01:26 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 01:24 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,500 |
| 01:24 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:23 PM | $4.32 | Down $ -0.01 | $4.32 | $4.31 | 17,300 |
| 01:22 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 1,100 |
| 01:21 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 01:20 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 01:19 PM | $4.33 | Down $0.00 | $4.34 | $4.33 | 4,900 |
| 01:18 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 100 |
| 01:17 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 400 |
| 01:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 01:15 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 01:14 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 11,800 |
| 01:13 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 1,300 |
| 01:12 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 100 |
| 01:10 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 9,400 |
| 01:10 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 0 |
| 01:09 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 01:08 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,500 |
| 01:07 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,900 |
| 01:06 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 40,600 |
| 01:05 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 100 |
| 01:04 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,000 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:57 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,100 |
| 12:57 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:56 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 12:55 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 12:54 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 12:53 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 12:52 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 8,300 |
| 12:51 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,400 |
| 12:50 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,900 |
| 12:48 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 17,400 |
| 12:48 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 12:47 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 12:43 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 10,600 |
| 12:43 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:43 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:43 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:42 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 3,500 |
| 12:40 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 12:40 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:38 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 4,300 |
| 12:38 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:37 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 11,000 |
| 12:36 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:35 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 4,900 |
| 12:34 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 14,600 |
| 12:31 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 5,500 |
| 12:31 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:31 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:30 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 700 |
| 12:29 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 5,600 |
| 12:27 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 13,100 |
| 12:27 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 12:26 PM | $4.34 | Up $0.01 | $4.34 | $4.34 | 3,700 |
| 12:25 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 13,200 |
| 12:24 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 200 |
| 12:23 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 18,100 |
| 12:22 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 3,600 |
| 12:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,300 |
| 12:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 12:19 PM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 3,400 |
| 12:18 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,200 |
| 12:17 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 7,300 |
| 12:16 PM | $4.34 | Up $0.01 | $4.34 | $4.34 | 500 |
| 12:15 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,500 |
| 12:14 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 4,900 |
| 12:13 PM | $4.33 | Up $0.02 | $4.33 | $4.31 | 16,400 |
| 12:11 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 1,300 |
| 12:11 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 0 |
| 12:10 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 11,700 |
| 12:09 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 7,200 |
| 12:08 PM | $4.30 | Up $0.01 | $4.30 | $4.30 | 500 |
| 12:07 PM | $4.29 | Up $0.00 | $4.29 | $4.29 | 6,100 |
| 12:05 PM | $4.29 | Up $0.00 | $4.29 | $4.29 | 2,100 |
| 12:05 PM | $4.29 | Up $0.00 | $4.29 | $4.29 | 0 |
| 12:04 PM | $4.29 | Up $0.00 | $4.30 | $4.29 | 7,700 |
| 12:02 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 5,500 |
| 12:02 PM | $4.29 | Up $0.00 | $4.30 | $4.29 | 0 |
| 12:01 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 13,200 |
| 12:00 PM | $4.30 | Up $0.00 | $4.31 | $4.30 | 14,400 |
| 11:59 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 11,500 |
| 11:58 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 13,700 |
| 11:57 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 2,000 |
| 11:56 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 1,700 |
| 11:55 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 2,700 |
| 11:54 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 11:53 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 5,800 |
| 11:52 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 6,200 |
| 11:51 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 2,000 |
| 11:50 AM | $4.31 | Up $0.01 | $4.32 | $4.30 | 16,800 |
| 11:49 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 6,600 |
| 11:48 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 21,700 |
| 11:47 AM | $4.32 | Down $0.00 | $4.33 | $4.32 | 5,500 |
| 11:46 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 10,900 |
| 11:45 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,100 |
| 11:44 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 11:42 AM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 6,200 |
| 11:42 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 11:41 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 11:40 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 21,600 |
| 11:39 AM | $4.33 | Down $0.00 | $4.33 | $4.33 | 300 |
| 11:38 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 6,700 |
| 11:36 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,200 |
| 11:36 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:35 AM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 7,300 |
| 11:34 AM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 3,300 |
| 11:32 AM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 6,300 |
| 11:32 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 11:30 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 100 |
| 11:30 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 11:29 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 4,500 |
| 11:28 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 4,600 |
| 11:27 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 1,100 |
| 11:25 AM | $4.37 | Down $0.00 | $4.37 | $4.37 | 7,500 |
| 11:25 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 11:24 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 12,400 |
| 11:23 AM | $4.36 | Down $0.00 | $4.37 | $4.36 | 80,300 |
| 11:22 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,800 |
| 11:21 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 8,500 |
| 11:20 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 2,000 |
| 11:19 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 17,800 |
| 11:17 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 1,500 |
| 11:17 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 11:16 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 2,400 |
| 11:15 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 5,300 |
| 11:13 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 4,800 |
| 11:13 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 11:12 AM | $4.35 | Down $ -0.01 | $4.36 | $4.34 | 25,300 |
| 11:11 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 1,200 |
| 11:10 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 600 |
| 11:09 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 3,800 |
| 11:08 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 13,700 |
| 11:07 AM | $4.37 | Up $0.02 | $4.37 | $4.35 | 22,400 |
| 11:04 AM | $4.35 | Up $0.01 | $4.36 | $4.34 | 51,200 |
| 11:04 AM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 11:04 AM | $4.35 | Up $0.00 | $4.36 | $4.34 | 0 |
| 11:03 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 5,900 |
| 11:01 AM | $4.34 | Up $0.01 | $4.34 | $4.33 | 29,600 |
| 11:01 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 0 |
| 11:00 AM | $4.32 | Up $0.01 | $4.33 | $4.32 | 2,400 |
| 10:59 AM | $4.31 | Down $ -0.02 | $4.33 | $4.31 | 4,900 |
| 10:58 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,000 |
| 10:57 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 5,400 |
| 10:56 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 4,000 |
| 10:55 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 4,900 |
| 10:54 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 10,600 |
| 10:53 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 1,500 |
| 10:52 AM | $4.31 | Up $0.02 | $4.31 | $4.29 | 35,100 |
| 10:51 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 600 |
| 10:50 AM | $4.29 | Up $0.01 | $4.29 | $4.29 | 100 |
| 10:49 AM | $4.28 | Up $0.01 | $4.29 | $4.27 | 29,300 |
| 10:47 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 1,800 |
| 10:47 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 10:46 AM | $4.28 | Down $ -0.01 | $4.29 | $4.28 | 1,000 |
| 10:45 AM | $4.30 | Up $0.01 | $4.30 | $4.28 | 22,600 |
| 10:43 AM | $4.29 | Down $ -0.02 | $4.30 | $4.28 | 11,700 |
| 10:43 AM | $4.29 | Up $0.00 | $4.30 | $4.28 | 0 |
| 10:42 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 28,200 |
| 10:41 AM | $4.29 | Down $ -0.02 | $4.31 | $4.29 | 10,200 |
| 10:40 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 10:39 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 300 |
| 10:38 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 8,900 |
| 10:37 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 49,300 |
| 10:36 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 6,200 |
| 10:35 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 2,400 |
| 10:34 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 13,400 |
| 10:33 AM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 4,400 |
| 10:32 AM | $4.33 | Down $0.00 | $4.33 | $4.33 | 53,200 |
| 10:31 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 400 |
| 10:30 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,400 |
| 10:29 AM | $4.33 | Down $0.00 | $4.34 | $4.33 | 2,400 |
| 10:28 AM | $4.34 | Down $0.00 | $4.34 | $4.34 | 1,200 |
| 10:27 AM | $4.34 | Up $0.01 | $4.34 | $4.33 | 8,900 |
| 10:26 AM | $4.33 | Down $0.00 | $4.33 | $4.33 | 500 |
| 10:25 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 1,700 |
| 10:23 AM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 1,000 |
| 10:23 AM | $4.33 | Up $0.00 | $4.34 | $4.33 | 0 |
| 10:22 AM | $4.35 | Up $0.01 | $4.35 | $4.34 | 2,800 |
| 10:21 AM | $4.34 | Down $0.00 | $4.35 | $4.34 | 2,200 |
| 10:20 AM | $4.34 | Up $0.00 | $4.35 | $4.34 | 7,200 |
| 10:19 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 10:18 AM | $4.34 | Up $0.01 | $4.34 | $4.34 | 17,300 |
| 10:17 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,400 |
| 10:16 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,700 |
| 10:15 AM | $4.33 | Up $0.01 | $4.33 | $4.33 | 1,400 |
| 10:14 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 10:13 AM | $4.32 | Down $ -0.01 | $4.32 | $4.31 | 2,800 |
| 10:12 AM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 2,600 |
| 10:11 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,200 |
| 10:10 AM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 200 |
| 10:09 AM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 700 |
| 10:08 AM | $4.36 | Up $0.01 | $4.36 | $4.35 | 3,300 |
| 10:07 AM | $4.35 | Up $0.02 | $4.35 | $4.34 | 5,500 |
| 10:06 AM | $4.33 | Up $0.01 | $4.33 | $4.31 | 10,200 |
| 10:05 AM | $4.32 | Up $0.00 | $4.32 | $4.30 | 7,600 |
| 10:04 AM | $4.32 | Down $0.00 | $4.32 | $4.32 | 500 |
| 10:03 AM | $4.32 | Up $0.01 | $4.32 | $4.30 | 7,500 |
| 10:02 AM | $4.31 | Down $ -0.01 | $4.34 | $4.31 | 9,400 |
| 10:01 AM | $4.32 | Down $0.00 | $4.33 | $4.32 | 3,500 |
| 10:00 AM | $4.33 | Up $0.03 | $4.33 | $4.30 | 121,900 |
| 09:59 AM | $4.30 | Up $0.00 | $4.30 | $4.29 | 4,600 |
| 09:58 AM | $4.30 | Up $0.00 | $4.30 | $4.29 | 10,700 |
| 09:57 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 30,100 |
| 09:56 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 200 |
| 09:55 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 4,200 |
| 09:54 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 1,100 |
| 09:53 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 4,700 |
| 09:52 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 5,200 |
| 09:51 AM | $4.28 | Up $0.02 | $4.28 | $4.27 | 18,900 |
| 09:50 AM | $4.26 | Down $0.00 | $4.26 | $4.26 | 3,300 |
| 09:49 AM | $4.27 | Up $0.01 | $4.27 | $4.25 | 7,800 |
| 09:48 AM | $4.25 | Down $ -0.01 | $4.25 | $4.25 | 2,100 |
| 09:47 AM | $4.26 | Up $0.02 | $4.27 | $4.25 | 1,300 |
| 09:46 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 6,800 |
| 09:45 AM | $4.24 | Down $ -0.02 | $4.26 | $4.23 | 4,300 |
| 09:44 AM | $4.27 | Down $0.00 | $4.28 | $4.26 | 12,700 |
| 09:43 AM | $4.27 | Up $0.03 | $4.27 | $4.24 | 14,700 |
| 09:42 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 6,400 |
| 09:41 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 4,100 |
| 09:40 AM | $4.24 | Down $ -0.01 | $4.25 | $4.24 | 6,000 |
| 09:39 AM | $4.25 | Up $0.01 | $4.25 | $4.24 | 7,800 |
| 09:38 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 600 |
| 09:37 AM | $4.24 | Down $ -0.01 | $4.24 | $4.23 | 13,000 |
| 09:36 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 7,800 |
| 09:35 AM | $4.25 | Up $0.01 | $4.25 | $4.25 | 1,800 |
| 09:34 AM | $4.24 | Down $ -0.01 | $4.26 | $4.24 | 7,300 |
| 09:33 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 5,000 |
| 09:32 AM | $4.25 | Up $0.03 | $4.25 | $4.23 | 10,000 |
| 09:31 AM | $4.22 | Down $ -0.02 | $4.26 | $4.22 | 31,100 |
| 09:30 AM | $4.24 | Up $0.04 | $4.26 | $4.21 | 43,100 |
| Previous close | $4.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $4.28 | $4.30 | $4.35 | $4.27 | 6,020,400 |
| 11/06/2026 | $4.20 | $4.09 | $4.23 | $4.08 | 3,276,700 |
| 10/06/2026 | $3.94 | $4.04 | $4.04 | $3.91 | 1,860,000 |
| 09/06/2026 | $4.10 | $4.03 | $4.11 | $3.94 | 1,838,500 |
| 08/06/2026 | $4.29 | $4.33 | $4.39 | $4.27 | 1,629,700 |
| 05/06/2026 | $4.23 | $4.35 | $4.36 | $4.21 | 3,396,700 |
| 04/06/2026 | $4.73 | $4.70 | $4.77 | $4.70 | 1,513,500 |
| 03/06/2026 | $4.74 | $4.76 | $4.76 | $4.67 | 2,693,600 |
| 02/06/2026 | $5.05 | $5.05 | $5.06 | $4.97 | 2,566,800 |
| 01/06/2026 | $4.73 | $4.72 | $4.80 | $4.70 | 2,424,500 |
| 29/05/2026 | $4.81 | $4.74 | $4.81 | $4.71 | 4,788,200 |
| 28/05/2026 | $4.72 | $4.70 | $4.77 | $4.69 | 1,731,300 |
| 27/05/2026 | $4.68 | $4.65 | $4.76 | $4.64 | 1,288,700 |
| 26/05/2026 | $4.63 | $4.58 | $4.67 | $4.57 | 1,543,700 |
| 25/05/2026 | $4.55 | $4.56 | $4.56 | $4.54 | 454,800 |
| 22/05/2026 | $4.46 | $4.47 | $4.55 | $4.44 | 1,672,600 |
| 21/05/2026 | $4.40 | $4.38 | $4.50 | $4.37 | 1,427,400 |
| 20/05/2026 | $4.34 | $4.38 | $4.40 | $4.32 | 2,626,600 |
| 19/05/2026 | $4.34 | $4.30 | $4.38 | $4.25 | 2,865,400 |
| 15/05/2026 | $4.52 | $4.49 | $4.58 | $4.46 | 2,252,300 |
| 14/05/2026 | $4.78 | $4.76 | $4.83 | $4.74 | 2,573,400 |
| 13/05/2026 | $4.93 | $4.95 | $5.00 | $4.90 | 2,057,100 |
| 12/05/2026 | $5.08 | $4.89 | $5.12 | $4.89 | 7,504,400 |
| 11/05/2026 | $5.25 | $5.19 | $5.35 | $5.12 | 2,433,200 |
| 08/05/2026 | $5.12 | $5.11 | $5.18 | $5.09 | 1,705,800 |
| 07/05/2026 | $5.08 | $5.17 | $5.17 | $5.03 | 2,725,500 |
| 06/05/2026 | $5.28 | $5.14 | $5.29 | $5.12 | 3,589,600 |
| 05/05/2026 | $4.90 | $4.94 | $5.00 | $4.85 | 2,223,400 |
| 04/05/2026 | $5.11 | $5.11 | $5.17 | $5.03 | 1,486,400 |
| 01/05/2026 | $5.10 | $5.05 | $5.13 | $5.03 | 1,315,700 |
Graphs are not available, please refer to the detailed table