Find a quote
ENDEAVOUR SILVER CORP.
6.22 Up 0.45 (7.23 %)
Delayed : 2025/06/05 17:40:00
- Previous close $5.77
- Opening $6.20
- Today High $6.51
- Today Low $6.10
- Price Bid $6.14
- Price Ask $6.14
- 52 Weeks High $7.87
- 52 Weeks Low $3.38
- Size Bid 14
- Size Ask 1
- Volume 2,350,289
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.22 | Down $ -0.01 | $6.22 | $6.22 | 65,800 |
| 03:59 PM | $6.23 | Up $0.02 | $6.23 | $6.21 | 21,100 |
| 03:58 PM | $6.22 | Up $0.00 | $6.22 | $6.21 | 20,000 |
| 03:57 PM | $6.22 | Up $0.00 | $6.22 | $6.21 | 11,200 |
| 03:56 PM | $6.22 | Up $0.01 | $6.22 | $6.21 | 4,100 |
| 03:55 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 44,600 |
| 03:54 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 6,700 |
| 03:53 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 7,100 |
| 03:52 PM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 2,800 |
| 03:50 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 600 |
| 03:50 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 0 |
| 03:49 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 1,800 |
| 03:48 PM | $6.21 | Up $0.02 | $6.21 | $6.20 | 900 |
| 03:47 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 4,300 |
| 03:45 PM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 5,300 |
| 03:45 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 0 |
| 03:44 PM | $6.22 | Up $0.01 | $6.22 | $6.20 | 5,100 |
| 03:43 PM | $6.20 | Up $0.02 | $6.20 | $6.19 | 4,600 |
| 03:42 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 400 |
| 03:41 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 200 |
| 03:40 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 03:39 PM | $6.18 | Up $0.02 | $6.18 | $6.17 | 8,900 |
| 03:37 PM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 5,000 |
| 03:37 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 03:36 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 3,800 |
| 03:35 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 1,700 |
| 03:34 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 800 |
| 03:33 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 03:32 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 12,700 |
| 03:31 PM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 5,700 |
| 03:30 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 5,400 |
| 03:29 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 800 |
| 03:28 PM | $6.18 | Down $0.00 | $6.18 | $6.18 | 1,100 |
| 03:27 PM | $6.19 | Up $0.01 | $6.19 | $6.18 | 500 |
| 03:26 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 1,400 |
| 03:25 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 1,600 |
| 03:24 PM | $6.16 | Up $0.00 | $6.16 | $6.15 | 16,300 |
| 03:23 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 900 |
| 03:22 PM | $6.16 | Down $ -0.01 | $6.18 | $6.16 | 2,200 |
| 03:21 PM | $6.17 | Down $0.00 | $6.18 | $6.17 | 400 |
| 03:20 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 4,100 |
| 03:19 PM | $6.17 | Down $0.00 | $6.17 | $6.17 | 1,400 |
| 03:18 PM | $6.18 | Down $0.00 | $6.18 | $6.17 | 2,400 |
| 03:17 PM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 1,000 |
| 03:16 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 600 |
| 03:15 PM | $6.20 | Down $ -0.01 | $6.20 | $6.20 | 400 |
| 03:14 PM | $6.21 | Down $ -0.01 | $6.22 | $6.21 | 1,500 |
| 03:13 PM | $6.22 | Down $ -0.01 | $6.23 | $6.22 | 10,100 |
| 03:12 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 100 |
| 03:09 PM | $6.23 | Down $0.00 | $6.24 | $6.23 | 10,800 |
| 03:09 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 0 |
| 03:09 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 0 |
| 03:08 PM | $6.24 | Up $0.03 | $6.24 | $6.21 | 24,200 |
| 03:07 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 300 |
| 03:06 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 200 |
| 03:05 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 200 |
| 03:04 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 03:03 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 200 |
| 03:02 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 1,600 |
| 03:01 PM | $6.20 | Down $0.00 | $6.20 | $6.18 | 21,700 |
| 03:00 PM | $6.21 | Up $0.01 | $6.21 | $6.20 | 2,700 |
| 02:59 PM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 5,500 |
| 02:58 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 02:56 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 2,100 |
| 02:56 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 02:55 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 2,600 |
| 02:54 PM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 1,000 |
| 02:53 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 2,000 |
| 02:52 PM | $6.21 | Up $0.01 | $6.21 | $6.20 | 300 |
| 02:51 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 200 |
| 02:50 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 300 |
| 02:49 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 600 |
| 02:46 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 500 |
| 02:46 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 02:46 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 02:45 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 400 |
| 02:44 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 3,200 |
| 02:43 PM | $6.18 | Down $ -0.01 | $6.19 | $6.18 | 1,000 |
| 02:42 PM | $6.19 | Down $ -0.01 | $6.21 | $6.19 | 11,600 |
| 02:41 PM | $6.21 | Up $0.00 | $6.22 | $6.20 | 5,500 |
| 02:40 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 700 |
| 02:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 2,200 |
| 02:38 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 3,200 |
| 02:37 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 5,000 |
| 02:35 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 100 |
| 02:35 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:33 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 300 |
| 02:33 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:32 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 1,600 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 02:28 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 600 |
| 02:26 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 2,700 |
| 02:26 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 02:24 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 2,400 |
| 02:24 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 0 |
| 02:23 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 3,000 |
| 02:22 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 900 |
| 02:21 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 1,200 |
| 02:20 PM | $6.20 | Up $0.01 | $6.21 | $6.19 | 1,100 |
| 02:19 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 6,000 |
| 02:18 PM | $6.21 | Down $ -0.01 | $6.21 | $6.20 | 13,200 |
| 02:17 PM | $6.22 | Up $0.01 | $6.22 | $6.20 | 2,300 |
| 02:16 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 800 |
| 02:15 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 2,000 |
| 02:14 PM | $6.19 | Up $0.03 | $6.20 | $6.17 | 8,800 |
| 02:13 PM | $6.17 | Down $0.00 | $6.17 | $6.16 | 900 |
| 02:12 PM | $6.17 | Up $0.00 | $6.18 | $6.17 | 500 |
| 02:11 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 1,400 |
| 02:10 PM | $6.18 | Down $ -0.01 | $6.19 | $6.18 | 3,000 |
| 02:08 PM | $6.19 | Up $0.01 | $6.19 | $6.18 | 1,800 |
| 02:08 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:07 PM | $6.18 | Up $0.00 | $6.18 | $6.17 | 10,700 |
| 02:06 PM | $6.18 | Up $0.01 | $6.18 | $6.18 | 1,000 |
| 02:05 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 2,800 |
| 02:04 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 1,800 |
| 02:02 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 900 |
| 02:02 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 02:01 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 1,500 |
| 02:00 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 01:59 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 01:58 PM | $6.16 | Down $0.00 | $6.17 | $6.16 | 4,900 |
| 01:57 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 100 |
| 01:56 PM | $6.17 | Up $0.01 | $6.17 | $6.16 | 400 |
| 01:55 PM | $6.16 | Down $0.00 | $6.16 | $6.16 | 800 |
| 01:54 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 500 |
| 01:53 PM | $6.16 | Up $0.01 | $6.16 | $6.16 | 600 |
| 01:52 PM | $6.15 | Up $0.01 | $6.15 | $6.15 | 1,400 |
| 01:51 PM | $6.14 | Down $ -0.01 | $6.15 | $6.14 | 500 |
| 01:50 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 9,300 |
| 01:49 PM | $6.16 | Up $0.00 | $6.17 | $6.16 | 200 |
| 01:48 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 200 |
| 01:47 PM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 8,700 |
| 01:46 PM | $6.17 | Up $0.01 | $6.17 | $6.17 | 1,000 |
| 01:45 PM | $6.16 | Up $0.01 | $6.16 | $6.15 | 6,300 |
| 01:44 PM | $6.15 | Up $0.01 | $6.16 | $6.15 | 5,100 |
| 01:43 PM | $6.15 | Up $0.00 | $6.15 | $6.14 | 1,500 |
| 01:42 PM | $6.14 | Down $0.00 | $6.15 | $6.14 | 1,600 |
| 01:41 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 300 |
| 01:40 PM | $6.15 | Down $0.00 | $6.16 | $6.15 | 1,800 |
| 01:39 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 01:38 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 01:37 PM | $6.16 | Up $0.01 | $6.16 | $6.15 | 400 |
| 01:36 PM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 100 |
| 01:35 PM | $6.15 | Down $0.00 | $6.15 | $6.15 | 1,400 |
| 01:34 PM | $6.16 | Down $0.00 | $6.16 | $6.16 | 100 |
| 01:32 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 100 |
| 01:32 PM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 01:31 PM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 4,600 |
| 01:30 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 500 |
| 01:29 PM | $6.17 | Up $0.00 | $6.18 | $6.17 | 3,400 |
| 01:28 PM | $6.17 | Down $0.00 | $6.17 | $6.17 | 1,900 |
| 01:27 PM | $6.18 | Up $0.00 | $6.18 | $6.17 | 200 |
| 01:25 PM | $6.17 | Down $ -0.01 | $6.19 | $6.17 | 400 |
| 01:25 PM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 01:24 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 01:23 PM | $6.19 | Down $ -0.02 | $6.20 | $6.19 | 4,500 |
| 01:22 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 1,000 |
| 01:21 PM | $6.21 | Down $0.00 | $6.21 | $6.21 | 100 |
| 01:20 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 2,100 |
| 01:19 PM | $6.21 | Up $0.01 | $6.21 | $6.21 | 3,500 |
| 01:17 PM | $6.20 | Down $0.00 | $6.21 | $6.20 | 5,000 |
| 01:17 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 0 |
| 01:16 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 01:14 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 300 |
| 01:14 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 01:13 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 900 |
| 01:12 PM | $6.21 | Up $0.01 | $6.21 | $6.20 | 300 |
| 01:11 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 1,400 |
| 01:10 PM | $6.21 | Down $0.00 | $6.21 | $6.20 | 700 |
| 01:09 PM | $6.21 | Down $0.00 | $6.21 | $6.21 | 400 |
| 01:08 PM | $6.22 | Up $0.01 | $6.22 | $6.21 | 1,000 |
| 01:07 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,300 |
| 01:06 PM | $6.20 | Down $ -0.01 | $6.20 | $6.20 | 800 |
| 01:05 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 1,000 |
| 01:04 PM | $6.21 | Up $0.02 | $6.21 | $6.20 | 300 |
| 01:03 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 800 |
| 01:02 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 1,100 |
| 01:01 PM | $6.18 | Down $0.00 | $6.18 | $6.18 | 500 |
| 01:00 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 1,000 |
| 12:59 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 12:58 PM | $6.18 | Up $0.01 | $6.18 | $6.17 | 1,600 |
| 12:57 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 6,100 |
| 12:56 PM | $6.18 | Down $ -0.02 | $6.20 | $6.18 | 1,000 |
| 12:55 PM | $6.20 | Down $ -0.02 | $6.21 | $6.20 | 600 |
| 12:54 PM | $6.22 | Up $0.01 | $6.22 | $6.22 | 100 |
| 12:53 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 400 |
| 12:52 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 400 |
| 12:51 PM | $6.21 | Up $0.01 | $6.22 | $6.21 | 1,500 |
| 12:50 PM | $6.20 | Up $0.02 | $6.20 | $6.19 | 3,500 |
| 12:49 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 12:48 PM | $6.18 | Up $0.00 | $6.18 | $6.17 | 6,400 |
| 12:47 PM | $6.18 | Down $ -0.02 | $6.19 | $6.18 | 6,000 |
| 12:46 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 600 |
| 12:45 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 1,200 |
| 12:44 PM | $6.20 | Down $ -0.04 | $6.25 | $6.20 | 14,900 |
| 12:43 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 700 |
| 12:42 PM | $6.24 | Down $0.00 | $6.24 | $6.23 | 1,500 |
| 12:41 PM | $6.24 | Up $0.01 | $6.24 | $6.24 | 200 |
| 12:40 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 200 |
| 12:39 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 300 |
| 12:38 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 5,200 |
| 12:37 PM | $6.23 | Down $ -0.01 | $6.23 | $6.23 | 1,500 |
| 12:36 PM | $6.24 | Up $0.00 | $6.25 | $6.24 | 1,800 |
| 12:35 PM | $6.24 | Up $0.01 | $6.24 | $6.23 | 600 |
| 12:33 PM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 6,000 |
| 12:33 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 0 |
| 12:32 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 2,400 |
| 12:31 PM | $6.24 | Up $0.02 | $6.24 | $6.23 | 5,900 |
| 12:30 PM | $6.22 | Up $0.00 | $6.22 | $6.22 | 100 |
| 12:29 PM | $6.22 | Up $0.01 | $6.22 | $6.21 | 2,200 |
| 12:28 PM | $6.21 | Down $ -0.01 | $6.21 | $6.21 | 900 |
| 12:27 PM | $6.22 | Down $ -0.01 | $6.23 | $6.22 | 4,300 |
| 12:26 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 10,800 |
| 12:25 PM | $6.23 | Up $0.01 | $6.23 | $6.23 | 700 |
| 12:24 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 1,700 |
| 12:23 PM | $6.22 | Up $0.00 | $6.22 | $6.21 | 4,500 |
| 12:22 PM | $6.22 | Up $0.03 | $6.22 | $6.20 | 19,500 |
| 12:21 PM | $6.19 | Down $0.00 | $6.20 | $6.19 | 6,100 |
| 12:20 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:19 PM | $6.19 | Up $0.01 | $6.20 | $6.18 | 8,000 |
| 12:18 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 1,700 |
| 12:17 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 2,300 |
| 12:16 PM | $6.18 | Up $0.01 | $6.18 | $6.18 | 4,300 |
| 12:15 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 1,400 |
| 12:14 PM | $6.17 | Up $0.00 | $6.17 | $6.17 | 1,700 |
| 12:13 PM | $6.17 | Up $0.01 | $6.17 | $6.15 | 1,100 |
| 12:12 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 6,000 |
| 12:11 PM | $6.14 | Up $0.01 | $6.14 | $6.13 | 1,400 |
| 12:10 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 400 |
| 12:09 PM | $6.13 | Up $0.00 | $6.13 | $6.13 | 2,700 |
| 12:08 PM | $6.13 | Up $0.00 | $6.13 | $6.12 | 400 |
| 12:07 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 600 |
| 12:06 PM | $6.12 | Up $0.00 | $6.12 | $6.12 | 1,400 |
| 12:05 PM | $6.12 | Down $ -0.02 | $6.14 | $6.12 | 4,900 |
| 12:04 PM | $6.14 | Up $0.00 | $6.14 | $6.13 | 3,900 |
| 12:03 PM | $6.14 | Up $0.02 | $6.14 | $6.13 | 6,700 |
| 12:02 PM | $6.12 | Up $0.02 | $6.12 | $6.11 | 800 |
| 12:01 PM | $6.10 | Down $ -0.02 | $6.12 | $6.10 | 2,600 |
| 12:00 PM | $6.12 | Down $ -0.01 | $6.12 | $6.12 | 200 |
| 11:59 AM | $6.13 | Up $0.00 | $6.14 | $6.13 | 10,800 |
| 11:58 AM | $6.13 | Up $0.01 | $6.13 | $6.12 | 600 |
| 11:56 AM | $6.11 | Down $ -0.01 | $6.11 | $6.10 | 4,800 |
| 11:56 AM | $6.11 | Up $0.00 | $6.11 | $6.10 | 0 |
| 11:54 AM | $6.12 | Down $ -0.01 | $6.13 | $6.11 | 4,800 |
| 11:54 AM | $6.12 | Up $0.00 | $6.13 | $6.11 | 0 |
| 11:53 AM | $6.13 | Down $ -0.01 | $6.14 | $6.13 | 4,600 |
| 11:52 AM | $6.14 | Up $0.00 | $6.14 | $6.14 | 1,400 |
| 11:51 AM | $6.14 | Down $ -0.03 | $6.17 | $6.14 | 9,400 |
| 11:50 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 5,800 |
| 11:49 AM | $6.17 | Up $0.00 | $6.18 | $6.17 | 3,300 |
| 11:48 AM | $6.17 | Up $0.01 | $6.17 | $6.16 | 1,300 |
| 11:47 AM | $6.16 | Up $0.02 | $6.18 | $6.15 | 16,200 |
| 11:46 AM | $6.14 | Down $ -0.01 | $6.14 | $6.13 | 6,000 |
| 11:45 AM | $6.15 | Down $ -0.01 | $6.15 | $6.15 | 900 |
| 11:44 AM | $6.16 | Up $0.00 | $6.17 | $6.15 | 2,400 |
| 11:43 AM | $6.16 | Up $0.01 | $6.16 | $6.16 | 2,300 |
| 11:42 AM | $6.15 | Down $ -0.02 | $6.16 | $6.15 | 5,100 |
| 11:41 AM | $6.17 | Up $0.00 | $6.18 | $6.17 | 4,100 |
| 11:40 AM | $6.17 | Down $ -0.02 | $6.19 | $6.17 | 6,300 |
| 11:39 AM | $6.19 | Up $0.00 | $6.20 | $6.19 | 3,400 |
| 11:38 AM | $6.19 | Up $0.01 | $6.19 | $6.18 | 5,800 |
| 11:37 AM | $6.18 | Down $ -0.01 | $6.19 | $6.18 | 1,500 |
| 11:36 AM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 4,300 |
| 11:35 AM | $6.20 | Up $0.02 | $6.20 | $6.19 | 4,700 |
| 11:34 AM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 4,500 |
| 11:33 AM | $6.19 | Down $ -0.02 | $6.21 | $6.18 | 5,600 |
| 11:32 AM | $6.21 | Down $ -0.01 | $6.22 | $6.21 | 1,000 |
| 11:31 AM | $6.22 | Down $ -0.03 | $6.25 | $6.22 | 7,100 |
| 11:30 AM | $6.25 | Up $0.04 | $6.25 | $6.20 | 14,700 |
| 11:29 AM | $6.21 | Down $ -0.01 | $6.21 | $6.21 | 4,700 |
| 11:28 AM | $6.22 | Up $0.00 | $6.22 | $6.22 | 1,900 |
| 11:27 AM | $6.22 | Down $ -0.01 | $6.23 | $6.21 | 5,100 |
| 11:26 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 400 |
| 11:25 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 800 |
| 11:24 AM | $6.23 | Up $0.02 | $6.24 | $6.22 | 3,700 |
| 11:23 AM | $6.21 | Down $ -0.02 | $6.21 | $6.19 | 6,900 |
| 11:22 AM | $6.23 | Up $0.03 | $6.25 | $6.22 | 4,000 |
| 11:21 AM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 10,100 |
| 11:20 AM | $6.21 | Down $ -0.04 | $6.25 | $6.21 | 10,000 |
| 11:19 AM | $6.25 | Down $ -0.01 | $6.25 | $6.25 | 900 |
| 11:18 AM | $6.27 | Up $0.02 | $6.27 | $6.24 | 3,500 |
| 11:17 AM | $6.24 | Up $0.01 | $6.24 | $6.24 | 4,500 |
| 11:16 AM | $6.23 | Up $0.00 | $6.23 | $6.22 | 7,800 |
| 11:15 AM | $6.23 | Down $ -0.02 | $6.26 | $6.23 | 8,700 |
| 11:14 AM | $6.26 | Down $ -0.03 | $6.27 | $6.26 | 9,500 |
| 11:13 AM | $6.28 | Down $ -0.03 | $6.31 | $6.28 | 8,200 |
| 11:12 AM | $6.31 | Up $0.01 | $6.31 | $6.29 | 3,700 |
| 11:11 AM | $6.30 | Down $ -0.02 | $6.32 | $6.30 | 18,800 |
| 11:10 AM | $6.32 | Up $0.03 | $6.34 | $6.30 | 3,500 |
| 11:09 AM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 9,200 |
| 11:08 AM | $6.30 | Down $ -0.01 | $6.31 | $6.29 | 25,100 |
| 11:07 AM | $6.31 | Down $ -0.02 | $6.34 | $6.31 | 18,000 |
| 11:06 AM | $6.33 | Down $ -0.03 | $6.36 | $6.32 | 11,500 |
| 11:05 AM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 7,200 |
| 11:04 AM | $6.37 | Down $ -0.01 | $6.38 | $6.37 | 4,300 |
| 11:03 AM | $6.38 | Up $0.00 | $6.38 | $6.37 | 10,800 |
| 11:02 AM | $6.38 | Down $ -0.07 | $6.44 | $6.38 | 15,600 |
| 11:01 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 1,200 |
| 11:00 AM | $6.45 | Down $0.00 | $6.45 | $6.45 | 1,000 |
| 10:59 AM | $6.46 | Up $0.04 | $6.46 | $6.43 | 3,800 |
| 10:58 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 8,700 |
| 10:57 AM | $6.42 | Up $0.00 | $6.43 | $6.41 | 4,300 |
| 10:56 AM | $6.42 | Down $ -0.02 | $6.44 | $6.42 | 5,700 |
| 10:55 AM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 200 |
| 10:54 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 1,600 |
| 10:53 AM | $6.45 | Down $ -0.06 | $6.51 | $6.45 | 13,900 |
| 10:52 AM | $6.51 | Up $0.03 | $6.51 | $6.48 | 48,700 |
| 10:51 AM | $6.48 | Up $0.03 | $6.49 | $6.46 | 11,800 |
| 10:50 AM | $6.45 | Up $0.01 | $6.45 | $6.44 | 3,600 |
| 10:49 AM | $6.44 | Up $0.02 | $6.44 | $6.42 | 9,000 |
| 10:48 AM | $6.42 | Up $0.00 | $6.44 | $6.42 | 10,600 |
| 10:47 AM | $6.42 | Down $ -0.03 | $6.45 | $6.42 | 4,600 |
| 10:46 AM | $6.45 | Down $ -0.01 | $6.47 | $6.44 | 39,100 |
| 10:45 AM | $6.47 | Down $0.00 | $6.47 | $6.46 | 8,400 |
| 10:44 AM | $6.47 | Up $0.00 | $6.48 | $6.46 | 37,100 |
| 10:43 AM | $6.47 | Up $0.00 | $6.48 | $6.46 | 13,400 |
| 10:42 AM | $6.47 | Up $0.01 | $6.47 | $6.45 | 13,700 |
| 10:41 AM | $6.46 | Down $ -0.02 | $6.47 | $6.46 | 19,900 |
| 10:40 AM | $6.48 | Up $0.01 | $6.48 | $6.46 | 9,100 |
| 10:39 AM | $6.46 | Up $0.00 | $6.46 | $6.44 | 3,900 |
| 10:38 AM | $6.46 | Down $ -0.01 | $6.46 | $6.46 | 2,300 |
| 10:37 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 8,300 |
| 10:36 AM | $6.48 | Up $0.02 | $6.48 | $6.47 | 13,400 |
| 10:35 AM | $6.46 | Down $ -0.01 | $6.47 | $6.46 | 5,200 |
| 10:34 AM | $6.47 | Up $0.01 | $6.47 | $6.46 | 16,800 |
| 10:33 AM | $6.46 | Up $0.01 | $6.46 | $6.46 | 1,000 |
| 10:32 AM | $6.45 | Up $0.01 | $6.45 | $6.45 | 200 |
| 10:31 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 400 |
| 10:30 AM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 4,700 |
| 10:29 AM | $6.45 | Down $0.00 | $6.46 | $6.45 | 1,800 |
| 10:28 AM | $6.46 | Up $0.00 | $6.46 | $6.45 | 500 |
| 10:27 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 400 |
| 10:26 AM | $6.45 | Up $0.00 | $6.46 | $6.45 | 3,900 |
| 10:25 AM | $6.45 | Up $0.00 | $6.46 | $6.44 | 2,600 |
| 10:24 AM | $6.45 | Up $0.02 | $6.45 | $6.43 | 12,200 |
| 10:23 AM | $6.43 | Up $0.02 | $6.43 | $6.42 | 4,800 |
| 10:22 AM | $6.41 | Down $ -0.01 | $6.43 | $6.41 | 9,900 |
| 10:21 AM | $6.42 | Down $ -0.02 | $6.43 | $6.42 | 2,400 |
| 10:20 AM | $6.44 | Up $0.00 | $6.44 | $6.42 | 18,400 |
| 10:19 AM | $6.44 | Up $0.01 | $6.44 | $6.44 | 2,500 |
| 10:18 AM | $6.44 | Up $0.01 | $6.44 | $6.42 | 10,400 |
| 10:17 AM | $6.43 | Down $0.00 | $6.43 | $6.43 | 1,800 |
| 10:16 AM | $6.43 | Down $ -0.01 | $6.44 | $6.43 | 6,000 |
| 10:15 AM | $6.44 | Down $ -0.01 | $6.45 | $6.43 | 12,100 |
| 10:14 AM | $6.45 | Up $0.01 | $6.46 | $6.44 | 7,500 |
| 10:13 AM | $6.44 | Down $ -0.01 | $6.45 | $6.44 | 6,600 |
| 10:12 AM | $6.45 | Down $ -0.03 | $6.48 | $6.45 | 5,900 |
| 10:11 AM | $6.48 | Up $0.01 | $6.48 | $6.46 | 4,500 |
| 10:10 AM | $6.48 | Down $ -0.01 | $6.48 | $6.47 | 5,800 |
| 10:09 AM | $6.48 | Up $0.00 | $6.48 | $6.46 | 2,300 |
| 10:08 AM | $6.48 | Up $0.03 | $6.48 | $6.46 | 7,700 |
| 10:07 AM | $6.46 | Up $0.03 | $6.46 | $6.44 | 45,600 |
| 10:06 AM | $6.43 | Up $0.03 | $6.43 | $6.41 | 15,300 |
| 10:05 AM | $6.40 | Down $ -0.01 | $6.40 | $6.39 | 8,000 |
| 10:04 AM | $6.41 | Up $0.00 | $6.43 | $6.41 | 7,100 |
| 10:03 AM | $6.41 | Up $0.01 | $6.41 | $6.37 | 7,500 |
| 10:02 AM | $6.40 | Down $ -0.02 | $6.44 | $6.40 | 11,500 |
| 10:01 AM | $6.42 | Down $ -0.02 | $6.44 | $6.42 | 5,900 |
| 10:00 AM | $6.44 | Up $0.03 | $6.44 | $6.42 | 14,300 |
| 09:59 AM | $6.42 | Up $0.04 | $6.45 | $6.38 | 62,600 |
| 09:58 AM | $6.38 | Up $0.01 | $6.39 | $6.38 | 2,300 |
| 09:57 AM | $6.37 | Up $0.04 | $6.37 | $6.34 | 30,200 |
| 09:56 AM | $6.33 | Down $ -0.01 | $6.36 | $6.32 | 8,400 |
| 09:55 AM | $6.34 | Up $0.01 | $6.35 | $6.32 | 4,300 |
| 09:54 AM | $6.33 | Down $ -0.03 | $6.35 | $6.33 | 2,500 |
| 09:53 AM | $6.36 | Down $ -0.04 | $6.40 | $6.36 | 23,100 |
| 09:52 AM | $6.40 | Up $0.04 | $6.43 | $6.36 | 54,000 |
| 09:51 AM | $6.36 | Up $0.01 | $6.39 | $6.35 | 47,100 |
| 09:50 AM | $6.35 | Up $0.07 | $6.35 | $6.28 | 9,100 |
| 09:49 AM | $6.28 | Down $ -0.04 | $6.32 | $6.28 | 19,300 |
| 09:48 AM | $6.32 | Up $0.02 | $6.35 | $6.32 | 18,600 |
| 09:47 AM | $6.30 | Up $0.04 | $6.30 | $6.25 | 9,900 |
| 09:46 AM | $6.26 | Down $ -0.03 | $6.28 | $6.25 | 10,400 |
| 09:45 AM | $6.29 | Down $ -0.07 | $6.37 | $6.28 | 15,100 |
| 09:44 AM | $6.36 | Up $0.01 | $6.38 | $6.34 | 21,600 |
| 09:43 AM | $6.35 | Up $0.00 | $6.38 | $6.34 | 14,800 |
| 09:42 AM | $6.35 | Up $0.04 | $6.36 | $6.33 | 15,300 |
| 09:41 AM | $6.31 | Up $0.05 | $6.31 | $6.27 | 14,100 |
| 09:40 AM | $6.26 | Up $0.01 | $6.26 | $6.24 | 4,000 |
| 09:39 AM | $6.25 | Up $0.02 | $6.25 | $6.23 | 3,700 |
| 09:38 AM | $6.23 | Down $ -0.01 | $6.26 | $6.23 | 14,900 |
| 09:37 AM | $6.24 | Down $ -0.11 | $6.34 | $6.24 | 14,400 |
| 09:36 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 16,800 |
| 09:35 AM | $6.35 | Down $ -0.01 | $6.36 | $6.28 | 20,600 |
| 09:34 AM | $6.36 | Up $0.01 | $6.36 | $6.32 | 3,100 |
| 09:33 AM | $6.35 | Up $0.11 | $6.35 | $6.26 | 49,700 |
| 09:32 AM | $6.24 | Up $0.08 | $6.27 | $6.16 | 46,600 |
| 09:31 AM | $6.16 | Down $ -0.03 | $6.18 | $6.15 | 14,700 |
| 09:30 AM | $6.19 | Up $0.42 | $6.27 | $6.19 | 99,600 |
| Previous close | $5.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $6.22 | $6.12 | $6.25 | $6.10 | 742,900 |
| 04/06/2025 | $5.77 | $5.79 | $5.84 | $5.70 | 434,100 |
| 03/06/2025 | $5.59 | $5.43 | $5.61 | $5.42 | 386,100 |
| 02/06/2025 | $5.43 | $5.43 | $5.52 | $5.39 | 617,100 |
| 30/05/2025 | $4.93 | $4.91 | $4.95 | $4.83 | 1,497,500 |
| 29/05/2025 | $4.92 | $4.99 | $5.02 | $4.91 | 349,600 |
| 28/05/2025 | $5.01 | $4.92 | $5.04 | $4.91 | 673,800 |
| 27/05/2025 | $5.00 | $4.99 | $5.05 | $4.98 | 620,000 |
| 26/05/2025 | $5.06 | $5.04 | $5.07 | $5.02 | 190,200 |
| 23/05/2025 | $4.95 | $4.99 | $4.99 | $4.89 | 307,300 |
| 22/05/2025 | $4.89 | $4.84 | $4.97 | $4.83 | 250,400 |
| 21/05/2025 | $4.98 | $5.03 | $5.05 | $4.89 | 421,800 |
| 20/05/2025 | $4.88 | $4.69 | $4.89 | $4.69 | 563,700 |
| 16/05/2025 | $4.55 | $4.46 | $4.59 | $4.46 | 265,700 |
| 15/05/2025 | $4.67 | $4.60 | $4.68 | $4.60 | 409,600 |
| 14/05/2025 | $4.50 | $4.49 | $4.55 | $4.49 | 347,900 |
| 13/05/2025 | $4.65 | $4.90 | $4.90 | $4.63 | 424,600 |
| 12/05/2025 | $4.71 | $4.82 | $4.82 | $4.68 | 788,100 |
| 09/05/2025 | $4.96 | $4.80 | $5.00 | $4.78 | 687,800 |
| 08/05/2025 | $4.69 | $4.79 | $4.79 | $4.68 | 202,100 |
| 07/05/2025 | $4.79 | $4.92 | $4.93 | $4.73 | 513,200 |
| 06/05/2025 | $5.04 | $4.82 | $5.05 | $4.82 | 722,400 |
| 05/05/2025 | $4.76 | $4.74 | $4.79 | $4.71 | 205,700 |
| 02/05/2025 | $4.74 | $4.66 | $4.75 | $4.64 | 318,600 |
| 01/05/2025 | $4.75 | $4.76 | $4.81 | $4.72 | 408,400 |
| 30/04/2025 | $5.00 | $4.95 | $5.02 | $4.91 | 331,100 |
| 29/04/2025 | $5.04 | $5.01 | $5.06 | $4.99 | 187,600 |
| 28/04/2025 | $5.09 | $4.97 | $5.10 | $4.96 | 381,600 |
| 25/04/2025 | $5.04 | $5.10 | $5.11 | $5.04 | 228,200 |
| 24/04/2025 | $5.23 | $5.15 | $5.27 | $5.14 | 345,500 |
Graphs are not available, please refer to the detailed table