Find a quote
DENISON MINES CORP.
4.81 Up 0.47 (9.77 %)
Delayed : 2026/08/21 17:40:00
- Previous close $4.34
- Opening $4.41
- Today High $4.86
- Today Low $4.41
- Price Bid $4.81
- Price Ask $4.81
- 52 Weeks High $6.04
- 52 Weeks Low $2.74
- Size Bid 115
- Size Ask 58
- Volume 6,372,336
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 149,100 |
| 03:59 PM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 113,200 |
| 03:58 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 32,600 |
| 03:57 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 43,900 |
| 03:56 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 48,700 |
| 03:55 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 31,200 |
| 03:54 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 21,000 |
| 03:53 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 5,700 |
| 03:52 PM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 2,400 |
| 03:51 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 1,700 |
| 03:50 PM | $4.83 | Up $0.01 | $4.84 | $4.82 | 115,400 |
| 03:49 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 33,900 |
| 03:48 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 20,100 |
| 03:47 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 900 |
| 03:46 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 5,100 |
| 03:45 PM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 10,800 |
| 03:44 PM | $4.83 | Up $0.01 | $4.83 | $4.82 | 46,800 |
| 03:43 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 1,200 |
| 03:42 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 2,100 |
| 03:41 PM | $4.81 | Up $0.01 | $4.81 | $4.80 | 19,700 |
| 03:40 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 3,900 |
| 03:39 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 500 |
| 03:38 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 400 |
| 03:37 PM | $4.81 | Up $0.01 | $4.81 | $4.81 | 600 |
| 03:36 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 500 |
| 03:35 PM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 15,300 |
| 03:34 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 22,800 |
| 03:33 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 8,200 |
| 03:32 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,300 |
| 03:31 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 400 |
| 03:30 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 12,800 |
| 03:29 PM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 1,700 |
| 03:28 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 10,700 |
| 03:27 PM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 2,300 |
| 03:26 PM | $4.83 | Up $0.01 | $4.83 | $4.83 | 500 |
| 03:25 PM | $4.82 | Up $0.00 | $4.83 | $4.82 | 2,300 |
| 03:24 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 6,000 |
| 03:23 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,500 |
| 03:22 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 2,000 |
| 03:21 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 6,100 |
| 03:20 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 7,000 |
| 03:19 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 11,300 |
| 03:18 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 13,200 |
| 03:17 PM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 12,500 |
| 03:16 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 200 |
| 03:15 PM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 600 |
| 03:14 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 3,000 |
| 03:13 PM | $4.83 | Up $0.01 | $4.83 | $4.83 | 6,200 |
| 03:11 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 4,200 |
| 03:11 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 03:10 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 03:09 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 03:08 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 400 |
| 03:07 PM | $4.82 | Up $0.01 | $4.83 | $4.82 | 3,100 |
| 03:06 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 3,600 |
| 03:05 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 1,100 |
| 03:04 PM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 400 |
| 03:03 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 6,600 |
| 03:02 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 8,900 |
| 03:00 PM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 1,300 |
| 03:00 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 02:59 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,400 |
| 02:58 PM | $4.83 | Up $0.01 | $4.83 | $4.83 | 8,700 |
| 02:57 PM | $4.82 | Up $0.03 | $4.82 | $4.80 | 71,100 |
| 02:56 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 9,200 |
| 02:55 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,000 |
| 02:54 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 400 |
| 02:53 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 100 |
| 02:51 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 200 |
| 02:51 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 0 |
| 02:50 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,300 |
| 02:49 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,200 |
| 02:48 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 100 |
| 02:47 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 400 |
| 02:46 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 4,600 |
| 02:45 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 2,100 |
| 02:44 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 11,100 |
| 02:43 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 1,400 |
| 02:40 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 3,300 |
| 02:40 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 0 |
| 02:40 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 0 |
| 02:39 PM | $4.77 | Down $0.00 | $4.77 | $4.77 | 1,300 |
| 02:36 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 3,000 |
| 02:36 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 02:36 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 02:35 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 700 |
| 02:34 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 5,000 |
| 02:33 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 100 |
| 02:32 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 200 |
| 02:31 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,000 |
| 02:30 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 100 |
| 02:29 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 200 |
| 02:28 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 1,300 |
| 02:27 PM | $4.77 | Down $0.00 | $4.77 | $4.76 | 700 |
| 02:26 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 1,400 |
| 02:25 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 5,000 |
| 02:24 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 1,800 |
| 02:23 PM | $4.76 | Up $0.00 | $4.77 | $4.76 | 24,300 |
| 02:22 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 200 |
| 02:18 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,200 |
| 02:18 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:18 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:18 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:17 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 400 |
| 02:16 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 18,300 |
| 02:15 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 900 |
| 02:14 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 5,600 |
| 02:13 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 900 |
| 02:11 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 5,200 |
| 02:11 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 02:09 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 142,800 |
| 02:09 PM | $4.75 | Up $0.00 | $4.75 | $4.74 | 0 |
| 02:08 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 02:06 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 02:06 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:05 PM | $4.74 | Down $ -0.01 | $4.76 | $4.74 | 31,300 |
| 02:04 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 02:03 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 4,800 |
| 02:02 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 3,100 |
| 02:01 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 02:00 PM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 100 |
| 01:58 PM | $4.76 | Down $ -0.01 | $4.76 | $4.76 | 5,200 |
| 01:58 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:56 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 2,000 |
| 01:56 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:52 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 4,000 |
| 01:52 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:52 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:52 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:51 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 1,000 |
| 01:49 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 800 |
| 01:49 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 0 |
| 01:48 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 600 |
| 01:47 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 4,200 |
| 01:46 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 100 |
| 01:42 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 14,400 |
| 01:42 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:42 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:42 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:39 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 20,500 |
| 01:39 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:39 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:38 PM | $4.76 | Up $0.00 | $4.77 | $4.76 | 4,800 |
| 01:37 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,100 |
| 01:36 PM | $4.76 | Down $ -0.01 | $4.76 | $4.76 | 1,900 |
| 01:35 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 6,600 |
| 01:34 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 2,500 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 700 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:30 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:29 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 2,700 |
| 01:27 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 800 |
| 01:27 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 01:26 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,100 |
| 01:25 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 1,700 |
| 01:24 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,300 |
| 01:23 PM | $4.76 | Down $ -0.02 | $4.77 | $4.76 | 49,900 |
| 01:22 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 24,300 |
| 01:21 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 4,500 |
| 01:19 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,900 |
| 01:19 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 0 |
| 01:18 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 7,700 |
| 01:17 PM | $4.78 | Up $0.01 | $4.78 | $4.78 | 300 |
| 01:16 PM | $4.77 | Down $ -0.02 | $4.79 | $4.77 | 32,100 |
| 01:15 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 01:14 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 15,400 |
| 01:13 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 01:12 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 1,000 |
| 01:11 PM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 47,600 |
| 01:10 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 100 |
| 01:09 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,400 |
| 01:08 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 2,000 |
| 01:05 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 3,100 |
| 01:05 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 0 |
| 01:05 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 0 |
| 01:04 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 01:03 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 3,700 |
| 01:02 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 2,400 |
| 01:01 PM | $4.81 | Up $0.01 | $4.81 | $4.81 | 7,500 |
| 01:00 PM | $4.80 | Down $ -0.02 | $4.82 | $4.80 | 5,300 |
| 12:59 PM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 7,200 |
| 12:58 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 7,300 |
| 12:56 PM | $4.83 | Down $ -0.02 | $4.85 | $4.83 | 47,500 |
| 12:56 PM | $4.83 | Up $0.00 | $4.85 | $4.83 | 0 |
| 12:55 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 200 |
| 12:53 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 3,500 |
| 12:53 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 12:51 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 1,900 |
| 12:51 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 12:50 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 2,300 |
| 12:49 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 3,500 |
| 12:48 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 2,000 |
| 12:47 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 3,600 |
| 12:46 PM | $4.86 | Up $0.02 | $4.86 | $4.85 | 160,900 |
| 12:44 PM | $4.84 | Up $0.00 | $4.85 | $4.84 | 9,400 |
| 12:44 PM | $4.84 | Up $0.00 | $4.85 | $4.84 | 0 |
| 12:43 PM | $4.84 | Down $ -0.01 | $4.85 | $4.84 | 23,500 |
| 12:42 PM | $4.85 | Up $0.01 | $4.85 | $4.84 | 31,400 |
| 12:41 PM | $4.84 | Down $ -0.01 | $4.84 | $4.84 | 1,000 |
| 12:40 PM | $4.85 | Up $0.00 | $4.85 | $4.84 | 11,800 |
| 12:39 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 3,900 |
| 12:38 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 1,200 |
| 12:37 PM | $4.85 | Up $0.00 | $4.86 | $4.85 | 36,600 |
| 12:36 PM | $4.85 | Up $0.01 | $4.86 | $4.85 | 55,200 |
| 12:35 PM | $4.84 | Down $ -0.01 | $4.84 | $4.84 | 1,000 |
| 12:34 PM | $4.85 | Up $0.01 | $4.85 | $4.85 | 1,000 |
| 12:33 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 5,400 |
| 12:32 PM | $4.84 | Up $0.01 | $4.84 | $4.84 | 8,100 |
| 12:31 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,900 |
| 12:29 PM | $4.83 | Up $0.00 | $4.84 | $4.83 | 33,200 |
| 12:29 PM | $4.83 | Up $0.00 | $4.84 | $4.83 | 0 |
| 12:28 PM | $4.83 | Up $0.01 | $4.83 | $4.83 | 19,300 |
| 12:27 PM | $4.82 | Up $0.01 | $4.82 | $4.81 | 17,300 |
| 12:26 PM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 2,000 |
| 12:25 PM | $4.82 | Up $0.01 | $4.82 | $4.81 | 8,300 |
| 12:24 PM | $4.81 | Up $0.02 | $4.81 | $4.80 | 9,000 |
| 12:23 PM | $4.79 | Up $0.02 | $4.79 | $4.78 | 27,700 |
| 12:22 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 3,100 |
| 12:21 PM | $4.77 | Up $0.01 | $4.77 | $4.76 | 11,300 |
| 12:19 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 30,400 |
| 12:19 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 12:18 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,700 |
| 12:17 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 5,400 |
| 12:16 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 100 |
| 12:15 PM | $4.76 | Down $ -0.02 | $4.77 | $4.76 | 59,600 |
| 12:14 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,100 |
| 12:13 PM | $4.78 | Up $0.00 | $4.78 | $4.78 | 4,100 |
| 12:12 PM | $4.78 | Down $ -0.01 | $4.78 | $4.78 | 2,500 |
| 12:11 PM | $4.79 | Up $0.01 | $4.79 | $4.78 | 13,100 |
| 12:10 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 12,500 |
| 12:09 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 100 |
| 12:08 PM | $4.78 | Down $0.00 | $4.78 | $4.78 | 800 |
| 12:07 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 5,300 |
| 12:06 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 1,600 |
| 12:05 PM | $4.80 | Down $0.00 | $4.80 | $4.79 | 5,800 |
| 12:04 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 12:03 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 5,200 |
| 12:02 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 23,200 |
| 12:01 PM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 16,600 |
| 12:00 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 200 |
| 11:59 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,100 |
| 11:58 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 7,000 |
| 11:57 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 11:56 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 200 |
| 11:55 AM | $4.83 | Up $0.02 | $4.83 | $4.82 | 68,500 |
| 11:54 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 11,100 |
| 11:53 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 4,500 |
| 11:52 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 9,300 |
| 11:51 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 17,600 |
| 11:50 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 2,400 |
| 11:49 AM | $4.81 | Up $0.02 | $4.81 | $4.80 | 78,000 |
| 11:48 AM | $4.79 | Up $0.01 | $4.80 | $4.78 | 12,500 |
| 11:47 AM | $4.78 | Up $0.00 | $4.78 | $4.78 | 2,700 |
| 11:46 AM | $4.78 | Down $ -0.02 | $4.79 | $4.78 | 21,400 |
| 11:44 AM | $4.80 | Down $ -0.01 | $4.80 | $4.80 | 4,000 |
| 11:44 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 11:43 AM | $4.81 | Up $0.01 | $4.81 | $4.80 | 5,000 |
| 11:42 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 11,600 |
| 11:41 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 3,500 |
| 11:40 AM | $4.80 | Down $ -0.01 | $4.80 | $4.80 | 100 |
| 11:39 AM | $4.81 | Up $0.00 | $4.81 | $4.80 | 9,800 |
| 11:38 AM | $4.81 | Up $0.01 | $4.81 | $4.80 | 200,000 |
| 11:37 AM | $4.80 | Up $0.01 | $4.80 | $4.80 | 300 |
| 11:36 AM | $4.79 | Up $0.01 | $4.79 | $4.78 | 157,300 |
| 11:35 AM | $4.78 | Up $0.00 | $4.78 | $4.77 | 41,400 |
| 11:34 AM | $4.78 | Up $0.01 | $4.78 | $4.77 | 22,700 |
| 11:33 AM | $4.77 | Up $0.01 | $4.77 | $4.76 | 3,700 |
| 11:32 AM | $4.76 | Up $0.02 | $4.76 | $4.74 | 106,800 |
| 11:31 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 10,600 |
| 11:27 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 58,600 |
| 11:27 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 11:27 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 11:27 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 11:26 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 9,400 |
| 11:25 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 3,400 |
| 11:24 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 11,000 |
| 11:23 AM | $4.73 | Up $0.01 | $4.73 | $4.72 | 24,600 |
| 11:22 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 11:21 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 15,000 |
| 11:20 AM | $4.71 | Down $ -0.01 | $4.72 | $4.71 | 1,100 |
| 11:19 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 11:18 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 5,700 |
| 11:17 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,600 |
| 11:16 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 3,500 |
| 11:15 AM | $4.72 | Up $0.00 | $4.73 | $4.72 | 12,100 |
| 11:14 AM | $4.72 | Down $0.00 | $4.72 | $4.71 | 1,400 |
| 11:13 AM | $4.72 | Down $ -0.01 | $4.73 | $4.72 | 9,200 |
| 11:11 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 17,100 |
| 11:11 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 11:10 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,500 |
| 11:09 AM | $4.72 | Down $ -0.01 | $4.72 | $4.70 | 25,800 |
| 11:08 AM | $4.73 | Up $0.00 | $4.73 | $4.72 | 1,100 |
| 11:07 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 76,000 |
| 11:06 AM | $4.71 | Up $0.01 | $4.71 | $4.70 | 18,700 |
| 11:05 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,500 |
| 11:04 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 800 |
| 11:03 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 76,000 |
| 11:02 AM | $4.69 | Up $0.02 | $4.69 | $4.67 | 8,300 |
| 11:01 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 2,100 |
| 11:00 AM | $4.67 | Up $0.00 | $4.69 | $4.67 | 8,600 |
| 10:59 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,500 |
| 10:58 AM | $4.67 | Up $0.01 | $4.68 | $4.65 | 96,400 |
| 10:57 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 2,400 |
| 10:56 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 1,500 |
| 10:55 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 5,500 |
| 10:54 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 1,300 |
| 10:53 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 13,800 |
| 10:51 AM | $4.67 | Up $0.01 | $4.68 | $4.67 | 27,100 |
| 10:51 AM | $4.67 | Up $0.00 | $4.68 | $4.67 | 0 |
| 10:49 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,000 |
| 10:49 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 10:48 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 2,400 |
| 10:47 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 12,400 |
| 10:46 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,300 |
| 10:44 AM | $4.66 | Down $ -0.01 | $4.66 | $4.65 | 4,100 |
| 10:44 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 0 |
| 10:43 AM | $4.67 | Up $0.02 | $4.67 | $4.65 | 20,500 |
| 10:42 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 1,800 |
| 10:41 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 5,100 |
| 10:39 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 100 |
| 10:39 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 10:38 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 2,900 |
| 10:37 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 600 |
| 10:36 AM | $4.65 | Down $0.00 | $4.65 | $4.65 | 5,900 |
| 10:35 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 7,600 |
| 10:33 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 4,200 |
| 10:33 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 10:32 AM | $4.66 | Up $0.02 | $4.66 | $4.65 | 8,800 |
| 10:31 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 12,900 |
| 10:30 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 2,100 |
| 10:29 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 900 |
| 10:28 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 10:27 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 23,300 |
| 10:25 AM | $4.64 | Up $0.01 | $4.64 | $4.63 | 14,100 |
| 10:25 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 0 |
| 10:24 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 64,300 |
| 10:22 AM | $4.64 | Up $0.01 | $4.64 | $4.64 | 12,400 |
| 10:22 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:21 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 10,500 |
| 10:19 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,700 |
| 10:19 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 10:18 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 41,900 |
| 10:17 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 35,600 |
| 10:16 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 2,100 |
| 10:15 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 9,700 |
| 10:14 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 14,500 |
| 10:13 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 600 |
| 10:12 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 45,400 |
| 10:11 AM | $4.66 | Down $ -0.02 | $4.67 | $4.66 | 12,600 |
| 10:10 AM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 22,200 |
| 10:09 AM | $4.69 | Up $0.02 | $4.69 | $4.68 | 42,900 |
| 10:08 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 60,500 |
| 10:07 AM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 2,200 |
| 10:05 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 36,800 |
| 10:05 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 0 |
| 10:04 AM | $4.67 | Up $0.01 | $4.67 | $4.65 | 54,600 |
| 10:03 AM | $4.66 | Down $ -0.01 | $4.67 | $4.65 | 35,600 |
| 10:02 AM | $4.67 | Down $ -0.02 | $4.69 | $4.67 | 17,700 |
| 10:01 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 39,700 |
| 10:00 AM | $4.69 | Down $ -0.01 | $4.70 | $4.68 | 34,800 |
| 09:59 AM | $4.70 | Up $0.00 | $4.71 | $4.70 | 33,500 |
| 09:58 AM | $4.70 | Down $ -0.03 | $4.72 | $4.70 | 43,800 |
| 09:57 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 32,800 |
| 09:56 AM | $4.73 | Up $0.02 | $4.73 | $4.71 | 66,800 |
| 09:55 AM | $4.71 | Up $0.01 | $4.72 | $4.71 | 89,100 |
| 09:54 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 88,400 |
| 09:53 AM | $4.69 | Up $0.01 | $4.70 | $4.69 | 37,000 |
| 09:52 AM | $4.68 | Down $ -0.01 | $4.70 | $4.68 | 43,100 |
| 09:51 AM | $4.69 | Up $0.00 | $4.70 | $4.69 | 101,100 |
| 09:50 AM | $4.69 | Down $0.00 | $4.70 | $4.69 | 60,700 |
| 09:49 AM | $4.70 | Up $0.03 | $4.70 | $4.67 | 95,700 |
| 09:48 AM | $4.67 | Up $0.02 | $4.67 | $4.65 | 38,400 |
| 09:47 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 28,900 |
| 09:46 AM | $4.65 | Up $0.00 | $4.65 | $4.64 | 26,700 |
| 09:45 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 18,000 |
| 09:44 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 14,700 |
| 09:43 AM | $4.65 | Up $0.00 | $4.66 | $4.64 | 113,800 |
| 09:42 AM | $4.65 | Up $0.00 | $4.66 | $4.64 | 27,300 |
| 09:41 AM | $4.65 | Down $ -0.02 | $4.67 | $4.65 | 49,300 |
| 09:40 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 66,100 |
| 09:39 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 20,800 |
| 09:38 AM | $4.66 | Up $0.04 | $4.66 | $4.63 | 181,200 |
| 09:37 AM | $4.62 | Down $ -0.02 | $4.63 | $4.62 | 8,500 |
| 09:36 AM | $4.64 | Up $0.05 | $4.64 | $4.60 | 78,300 |
| 09:35 AM | $4.59 | Up $0.01 | $4.60 | $4.57 | 99,000 |
| 09:34 AM | $4.58 | Up $0.03 | $4.58 | $4.54 | 13,400 |
| 09:33 AM | $4.55 | Up $0.01 | $4.57 | $4.54 | 82,000 |
| 09:32 AM | $4.54 | Up $0.04 | $4.54 | $4.49 | 62,100 |
| 09:31 AM | $4.50 | Up $0.01 | $4.52 | $4.49 | 40,200 |
| 09:30 AM | $4.49 | Up $0.15 | $4.51 | $4.41 | 290,600 |
| Previous close | $4.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $4.81 | $4.82 | $4.86 | $4.74 | 2,320,300 |
| 20/08/2026 | $4.34 | $4.33 | $4.35 | $4.26 | 1,718,100 |
| 19/08/2026 | $4.45 | $4.41 | $4.46 | $4.37 | 1,166,700 |
| 18/08/2026 | $4.38 | $4.27 | $4.40 | $4.26 | 1,385,200 |
| 17/08/2026 | $4.41 | $4.53 | $4.53 | $4.40 | 1,593,600 |
| 14/08/2026 | $4.47 | $4.54 | $4.56 | $4.43 | 1,165,300 |
| 13/08/2026 | $4.54 | $4.55 | $4.60 | $4.53 | 684,800 |
| 12/08/2026 | $4.59 | $4.65 | $4.66 | $4.58 | 1,230,100 |
| 11/08/2026 | $4.59 | $4.61 | $4.62 | $4.57 | 1,645,900 |
| 10/08/2026 | $4.51 | $4.52 | $4.55 | $4.45 | 1,584,900 |
| 07/08/2026 | $4.49 | $4.53 | $4.55 | $4.48 | 818,900 |
| 06/08/2026 | $4.37 | $4.41 | $4.43 | $4.35 | 1,519,100 |
| 05/08/2026 | $4.33 | $4.28 | $4.37 | $4.27 | 1,524,300 |
| 04/08/2026 | $4.20 | $4.21 | $4.26 | $4.20 | 1,799,800 |
| 31/07/2026 | $3.95 | $3.94 | $4.00 | $3.93 | 6,548,100 |
| 30/07/2026 | $4.08 | $4.00 | $4.10 | $3.99 | 2,310,800 |
| 29/07/2026 | $3.79 | $3.71 | $3.85 | $3.68 | 2,313,600 |
| 28/07/2026 | $3.90 | $3.92 | $3.94 | $3.86 | 1,917,400 |
| 27/07/2026 | $4.11 | $4.13 | $4.21 | $4.05 | 3,871,800 |
| 24/07/2026 | $4.10 | $4.21 | $4.23 | $4.10 | 1,821,400 |
| 23/07/2026 | $4.34 | $4.30 | $4.38 | $4.29 | 1,309,600 |
| 22/07/2026 | $4.30 | $4.36 | $4.38 | $4.26 | 1,588,400 |
| 21/07/2026 | $4.23 | $4.19 | $4.25 | $4.15 | 1,849,000 |
| 20/07/2026 | $3.99 | $3.97 | $4.00 | $3.96 | 1,330,200 |
| 17/07/2026 | $3.97 | $3.97 | $4.04 | $3.95 | 1,404,100 |
| 16/07/2026 | $4.01 | $4.09 | $4.09 | $3.98 | 1,791,800 |
| 15/07/2026 | $4.35 | $4.29 | $4.35 | $4.23 | 1,548,400 |
| 14/07/2026 | $4.46 | $4.43 | $4.47 | $4.40 | 1,219,000 |
| 13/07/2026 | $4.30 | $4.41 | $4.42 | $4.25 | 3,857,200 |
| 10/07/2026 | $4.58 | $4.57 | $4.61 | $4.52 | 1,070,300 |
Graphs are not available, please refer to the detailed table