Find a quote

ENERGY FUELS INC.

11.28 Up 0.66 (5.85 %)

Delayed : 2025/07/16 17:40:00

  • Previous close $10.62
  • Opening $10.69
  • Today High $11.34
  • Today Low $10.39
  • Price Bid $11.15
  • Price Ask $11.15
  • 52 Weeks High $11.34
  • 52 Weeks Low $4.59
  • Size Bid 30
  • Size Ask 27
  • Volume 2,658,671

Intraday history

Hour Last Change High Low Volume
04:00 PM $11.28 Up $0.00 $11.28 $11.28 21,100
03:59 PM $11.28 Down $ -0.03 $11.31 $11.28 6,000
03:58 PM $11.31 Down $ -0.01 $11.32 $11.30 39,500
03:57 PM $11.32 Up $0.03 $11.32 $11.30 26,500
03:56 PM $11.29 Up $0.00 $11.30 $11.29 6,200
03:55 PM $11.29 Down $ -0.01 $11.30 $11.28 30,500
03:54 PM $11.30 Up $0.01 $11.30 $11.29 10,700
03:53 PM $11.29 Down $ -0.01 $11.29 $11.29 1,300
03:52 PM $11.30 Up $0.05 $11.30 $11.25 6,900
03:51 PM $11.24 Up $0.01 $11.25 $11.24 15,600
03:50 PM $11.23 Down $ -0.07 $11.30 $11.22 33,500
03:49 PM $11.30 Down $ -0.01 $11.31 $11.30 3,600
03:48 PM $11.31 Down $ -0.01 $11.33 $11.31 3,700
03:47 PM $11.32 Up $0.01 $11.32 $11.29 9,100
03:46 PM $11.31 Down $ -0.01 $11.33 $11.30 9,900
03:45 PM $11.32 Up $0.01 $11.32 $11.31 3,000
03:44 PM $11.31 Up $0.00 $11.31 $11.31 600
03:43 PM $11.31 Up $0.01 $11.32 $11.29 10,200
03:42 PM $11.30 Up $0.01 $11.30 $11.29 4,700
03:41 PM $11.29 Down $ -0.01 $11.30 $11.28 16,000
03:40 PM $11.30 Down $ -0.01 $11.31 $11.30 4,400
03:39 PM $11.31 Up $0.03 $11.32 $11.28 13,700
03:38 PM $11.28 Up $0.00 $11.29 $11.28 800
03:37 PM $11.28 Down $ -0.01 $11.28 $11.28 11,100
03:36 PM $11.29 Up $0.04 $11.30 $11.25 8,500
03:35 PM $11.25 Down $ -0.01 $11.27 $11.25 4,600
03:34 PM $11.26 Down $ -0.02 $11.27 $11.26 700
03:33 PM $11.28 Up $0.03 $11.31 $11.26 16,100
03:32 PM $11.25 Down $ -0.01 $11.27 $11.25 9,000
03:31 PM $11.26 Up $0.01 $11.26 $11.26 200
03:30 PM $11.25 Down $ -0.01 $11.26 $11.25 700
03:29 PM $11.26 Up $0.01 $11.26 $11.25 2,000
03:28 PM $11.25 Up $0.00 $11.25 $11.25 1,100
03:27 PM $11.25 Down $ -0.01 $11.28 $11.23 9,400
03:26 PM $11.26 Up $0.01 $11.26 $11.25 700
03:25 PM $11.25 Up $0.02 $11.25 $11.25 4,700
03:24 PM $11.23 Up $0.01 $11.23 $11.22 3,000
03:23 PM $11.22 Up $0.02 $11.22 $11.20 2,200
03:22 PM $11.20 Up $0.00 $11.21 $11.20 4,900
03:21 PM $11.20 Up $0.00 $11.20 $11.20 400
03:20 PM $11.20 Up $0.01 $11.20 $11.19 2,200
03:19 PM $11.19 Up $0.03 $11.19 $11.16 7,000
03:18 PM $11.17 Down $ -0.01 $11.17 $11.16 700
03:17 PM $11.17 Down $ -0.01 $11.18 $11.17 3,700
03:16 PM $11.18 Up $0.02 $11.18 $11.17 900
03:15 PM $11.16 Down $ -0.02 $11.18 $11.16 1,300
03:14 PM $11.18 Up $0.02 $11.18 $11.17 400
03:13 PM $11.17 Up $0.01 $11.17 $11.15 1,200
03:12 PM $11.15 Up $0.00 $11.17 $11.15 7,000
03:11 PM $11.15 Up $0.00 $11.15 $11.15 1,300
03:10 PM $11.15 Up $0.00 $11.15 $11.15 300
03:09 PM $11.15 Down $ -0.02 $11.16 $11.15 1,400
03:08 PM $11.17 Up $0.02 $11.17 $11.16 2,000
03:07 PM $11.15 Up $0.00 $11.15 $11.14 2,300
03:06 PM $11.15 Up $0.01 $11.15 $11.15 800
03:05 PM $11.14 Up $0.02 $11.14 $11.13 700
03:04 PM $11.12 Up $0.00 $11.14 $11.12 9,600
03:03 PM $11.12 Down $ -0.03 $11.14 $11.12 6,900
03:02 PM $11.15 Up $0.00 $11.15 $11.15 4,600
03:01 PM $11.15 Up $0.09 $11.17 $11.07 23,400
03:00 PM $11.06 Down $ -0.01 $11.07 $11.06 4,600
02:59 PM $11.07 Down $ -0.01 $11.07 $11.07 200
02:58 PM $11.08 Down $ -0.03 $11.11 $11.08 8,200
02:57 PM $11.11 Up $0.00 $11.11 $11.11 100
02:55 PM $11.11 Down $ -0.04 $11.16 $11.11 8,800
02:55 PM $11.11 Up $0.00 $11.16 $11.11 0
02:54 PM $11.15 Up $0.00 $11.15 $11.15 1,100
02:53 PM $11.15 Up $0.01 $11.15 $11.12 9,100
02:52 PM $11.14 Down $ -0.02 $11.15 $11.13 4,500
02:51 PM $11.16 Down $ -0.02 $11.19 $11.15 11,600
02:50 PM $11.18 Down $0.00 $11.18 $11.18 1,700
02:49 PM $11.18 Up $0.00 $11.18 $11.17 400
02:48 PM $11.18 Down $0.00 $11.18 $11.17 1,500
02:47 PM $11.18 Up $0.00 $11.18 $11.18 4,900
02:46 PM $11.18 Up $0.01 $11.18 $11.18 300
02:45 PM $11.17 Down $ -0.02 $11.19 $11.17 2,200
02:43 PM $11.19 Down $ -0.02 $11.21 $11.19 10,000
02:43 PM $11.19 Up $0.00 $11.21 $11.19 0
02:42 PM $11.21 Up $0.02 $11.21 $11.20 21,200
02:41 PM $11.19 Down $ -0.01 $11.20 $11.19 10,100
02:40 PM $11.20 Up $0.03 $11.20 $11.18 77,100
02:39 PM $11.17 Up $0.00 $11.17 $11.17 1,000
02:38 PM $11.17 Up $0.00 $11.17 $11.16 9,700
02:37 PM $11.17 Down $ -0.01 $11.17 $11.17 500
02:36 PM $11.18 Up $0.02 $11.18 $11.16 5,000
02:35 PM $11.16 Up $0.01 $11.16 $11.15 1,000
02:34 PM $11.15 Up $0.00 $11.15 $11.15 400
02:33 PM $11.15 Up $0.00 $11.15 $11.14 1,900
02:32 PM $11.15 Down $ -0.01 $11.17 $11.15 4,500
02:31 PM $11.16 Up $0.01 $11.18 $11.16 1,200
02:30 PM $11.15 Up $0.00 $11.16 $11.14 1,500
02:29 PM $11.15 Up $0.02 $11.16 $11.12 7,000
02:28 PM $11.13 Down $ -0.03 $11.14 $11.13 300
02:27 PM $11.16 Up $0.08 $11.16 $11.09 8,500
02:26 PM $11.08 Down $ -0.03 $11.11 $11.08 2,200
02:25 PM $11.11 Down $ -0.04 $11.14 $11.09 16,800
02:24 PM $11.15 Down $ -0.01 $11.18 $11.15 1,800
02:23 PM $11.16 Down $ -0.07 $11.22 $11.16 13,800
02:22 PM $11.23 Up $0.01 $11.23 $11.23 1,300
02:21 PM $11.23 Up $0.00 $11.23 $11.23 1,800
02:20 PM $11.23 Up $0.00 $11.23 $11.22 11,400
02:18 PM $11.22 Down $ -0.02 $11.24 $11.22 2,200
02:18 PM $11.22 Up $0.00 $11.24 $11.22 0
02:17 PM $11.24 Down $ -0.04 $11.29 $11.24 8,900
02:16 PM $11.28 Up $0.01 $11.28 $11.27 3,700
02:15 PM $11.27 Down $ -0.02 $11.29 $11.27 2,800
02:14 PM $11.29 Up $0.04 $11.29 $11.27 42,800
02:13 PM $11.25 Up $0.02 $11.25 $11.23 4,000
02:12 PM $11.24 Up $0.00 $11.24 $11.23 1,100
02:11 PM $11.23 Up $0.00 $11.24 $11.23 2,700
02:10 PM $11.23 Up $0.00 $11.23 $11.22 18,900
02:09 PM $11.23 Down $ -0.01 $11.25 $11.23 7,100
02:08 PM $11.24 Up $0.00 $11.24 $11.24 300
02:07 PM $11.24 Up $0.00 $11.24 $11.23 700
02:06 PM $11.24 Up $0.00 $11.25 $11.24 3,100
02:05 PM $11.24 Down $ -0.02 $11.24 $11.24 2,400
02:04 PM $11.26 Up $0.04 $11.26 $11.22 7,600
02:03 PM $11.23 Down $ -0.03 $11.24 $11.22 5,100
02:02 PM $11.25 Down $ -0.01 $11.26 $11.25 2,800
02:00 PM $11.26 Up $0.04 $11.26 $11.22 3,500
02:00 PM $11.26 Up $0.00 $11.26 $11.22 0
01:59 PM $11.22 Down $ -0.03 $11.25 $11.22 3,400
01:58 PM $11.25 Up $0.00 $11.26 $11.24 2,400
01:57 PM $11.25 Up $0.01 $11.27 $11.24 6,000
01:56 PM $11.24 Up $0.00 $11.24 $11.24 400
01:55 PM $11.24 Up $0.01 $11.24 $11.21 5,800
01:54 PM $11.23 Up $0.01 $11.23 $11.20 4,500
01:53 PM $11.22 Down $ -0.01 $11.24 $11.22 2,000
01:52 PM $11.23 Up $0.00 $11.23 $11.22 5,900
01:51 PM $11.23 Down $ -0.01 $11.25 $11.23 26,800
01:50 PM $11.24 Down $ -0.05 $11.28 $11.23 15,500
01:49 PM $11.29 Down $ -0.04 $11.33 $11.29 9,000
01:48 PM $11.33 Up $0.01 $11.34 $11.33 5,300
01:47 PM $11.32 Down $ -0.01 $11.33 $11.32 3,000
01:46 PM $11.33 Up $0.02 $11.34 $11.31 5,500
01:45 PM $11.31 Up $0.03 $11.31 $11.29 4,000
01:44 PM $11.28 Up $0.00 $11.28 $11.27 8,600
01:43 PM $11.28 Up $0.03 $11.28 $11.24 7,300
01:42 PM $11.25 Down $ -0.01 $11.25 $11.25 200
01:41 PM $11.26 Up $0.01 $11.26 $11.25 1,100
01:40 PM $11.25 Up $0.00 $11.25 $11.24 3,100
01:39 PM $11.25 Up $0.00 $11.26 $11.24 10,800
01:38 PM $11.25 Up $0.03 $11.25 $11.22 13,300
01:37 PM $11.22 Down $ -0.01 $11.23 $11.19 12,800
01:36 PM $11.23 Up $0.06 $11.23 $11.19 5,600
01:35 PM $11.17 Up $0.01 $11.17 $11.17 1,400
01:34 PM $11.16 Down $ -0.03 $11.19 $11.16 3,800
01:33 PM $11.19 Up $0.00 $11.19 $11.19 1,300
01:32 PM $11.19 Down $ -0.01 $11.20 $11.18 3,300
01:31 PM $11.20 Up $0.00 $11.20 $11.20 700
01:30 PM $11.20 Up $0.01 $11.21 $11.20 2,700
01:29 PM $11.19 Down $ -0.01 $11.20 $11.19 5,900
01:28 PM $11.20 Up $0.01 $11.21 $11.19 4,300
01:27 PM $11.19 Up $0.03 $11.21 $11.16 7,300
01:25 PM $11.16 Up $0.00 $11.16 $11.15 1,700
01:25 PM $11.16 Up $0.00 $11.16 $11.15 0
01:24 PM $11.16 Up $0.00 $11.16 $11.16 2,900
01:23 PM $11.16 Up $0.00 $11.16 $11.16 600
01:22 PM $11.16 Down $ -0.03 $11.18 $11.16 5,200
01:21 PM $11.19 Up $0.03 $11.19 $11.16 11,800
01:20 PM $11.16 Up $0.03 $11.17 $11.13 8,100
01:18 PM $11.13 Up $0.03 $11.13 $11.10 9,700
01:18 PM $11.13 Up $0.00 $11.13 $11.10 0
01:17 PM $11.10 Up $0.00 $11.10 $11.09 3,100
01:16 PM $11.10 Up $0.00 $11.10 $11.10 1,400
01:15 PM $11.10 Down $ -0.02 $11.12 $11.09 2,800
01:14 PM $11.12 Up $0.04 $11.12 $11.08 12,400
01:13 PM $11.08 Up $0.03 $11.08 $11.06 2,200
01:12 PM $11.05 Up $0.00 $11.05 $11.05 800
01:11 PM $11.05 Up $0.00 $11.05 $11.05 2,700
01:10 PM $11.05 Up $0.00 $11.05 $11.05 300
01:09 PM $11.05 Up $0.02 $11.05 $11.03 5,700
01:08 PM $11.03 Up $0.00 $11.03 $11.03 1,400
01:07 PM $11.03 Down $ -0.01 $11.04 $11.03 2,700
01:06 PM $11.04 Up $0.01 $11.04 $11.02 1,900
01:05 PM $11.03 Up $0.00 $11.03 $11.02 300
01:04 PM $11.03 Up $0.04 $11.03 $11.01 10,500
01:03 PM $10.99 Up $0.02 $11.00 $10.99 2,400
01:02 PM $10.97 Up $0.02 $10.97 $10.94 7,800
01:01 PM $10.95 Up $0.03 $10.95 $10.93 3,000
01:00 PM $10.92 Down $ -0.02 $10.94 $10.92 2,400
12:58 PM $10.94 Down $ -0.01 $10.94 $10.93 800
12:58 PM $10.94 Up $0.00 $10.94 $10.93 0
12:57 PM $10.95 Up $0.02 $10.95 $10.94 1,900
12:56 PM $10.93 Down $ -0.01 $10.94 $10.92 1,700
12:55 PM $10.94 Down $ -0.01 $10.94 $10.94 5,300
12:54 PM $10.95 Up $0.01 $10.95 $10.95 300
12:53 PM $10.94 Down $ -0.01 $10.94 $10.94 700
12:52 PM $10.95 Up $0.00 $10.96 $10.94 13,000
12:51 PM $10.95 Up $0.02 $10.95 $10.94 1,100
12:50 PM $10.93 Up $0.00 $10.93 $10.93 300
12:49 PM $10.93 Up $0.00 $10.93 $10.93 200
12:48 PM $10.93 Up $0.01 $10.94 $10.93 4,500
12:46 PM $10.92 Down $ -0.02 $10.94 $10.92 1,200
12:46 PM $10.92 Up $0.00 $10.94 $10.92 0
12:45 PM $10.94 Down $ -0.01 $10.95 $10.93 2,200
12:44 PM $10.95 Up $0.00 $10.95 $10.94 6,300
12:43 PM $10.95 Down $ -0.06 $11.01 $10.95 7,900
12:42 PM $11.01 Up $0.01 $11.01 $11.00 2,000
12:41 PM $11.00 Up $0.00 $11.00 $10.99 1,200
12:40 PM $11.00 Down $ -0.01 $11.02 $11.00 6,900
12:38 PM $11.01 Up $0.00 $11.01 $11.01 600
12:38 PM $11.01 Up $0.00 $11.01 $11.01 0
12:37 PM $11.01 Up $0.00 $11.02 $11.01 800
12:36 PM $11.01 Up $0.02 $11.01 $10.98 800
12:35 PM $10.99 Up $0.01 $10.99 $10.98 14,300
12:34 PM $10.98 Down $ -0.02 $10.99 $10.98 400
12:33 PM $11.00 Up $0.02 $11.00 $10.97 6,100
12:32 PM $10.98 Down $ -0.02 $10.98 $10.97 800
12:31 PM $11.00 Down $ -0.01 $11.00 $11.00 1,900
12:30 PM $11.01 Up $0.03 $11.01 $10.98 800
12:29 PM $10.98 Down $ -0.02 $11.01 $10.98 8,200
12:28 PM $11.00 Up $0.03 $11.00 $10.97 13,200
12:27 PM $10.97 Up $0.01 $10.97 $10.97 6,600
12:26 PM $10.96 Up $0.03 $10.96 $10.94 6,300
12:25 PM $10.93 Up $0.04 $10.93 $10.89 6,800
12:24 PM $10.89 Up $0.01 $10.89 $10.88 1,300
12:22 PM $10.88 Up $0.01 $10.88 $10.88 3,700
12:22 PM $10.88 Up $0.00 $10.88 $10.88 0
12:21 PM $10.87 Up $0.03 $10.87 $10.83 7,600
12:20 PM $10.84 Down $ -0.01 $10.86 $10.84 1,500
12:19 PM $10.85 Up $0.00 $10.85 $10.84 1,100
12:18 PM $10.85 Down $ -0.03 $10.88 $10.85 7,500
12:15 PM $10.88 Up $0.01 $10.89 $10.88 2,100
12:15 PM $10.88 Up $0.00 $10.89 $10.88 0
12:15 PM $10.88 Up $0.00 $10.89 $10.88 0
12:14 PM $10.87 Up $0.00 $10.87 $10.87 200
12:13 PM $10.87 Down $ -0.03 $10.89 $10.87 3,700
12:12 PM $10.90 Up $0.01 $10.92 $10.90 2,500
12:11 PM $10.89 Up $0.00 $10.90 $10.89 1,100
12:10 PM $10.89 Up $0.02 $10.89 $10.86 2,300
12:09 PM $10.87 Down $ -0.04 $10.89 $10.87 3,100
12:08 PM $10.91 Down $ -0.04 $10.94 $10.91 2,700
12:07 PM $10.95 Down $0.00 $10.95 $10.95 500
12:06 PM $10.95 Up $0.02 $10.95 $10.94 1,900
12:05 PM $10.93 Up $0.02 $10.93 $10.91 7,100
12:04 PM $10.91 Up $0.05 $10.92 $10.86 6,100
12:03 PM $10.86 Up $0.01 $10.86 $10.84 3,900
12:02 PM $10.85 Up $0.01 $10.85 $10.83 6,800
12:01 PM $10.84 Up $0.00 $10.85 $10.84 5,100
12:00 PM $10.84 Up $0.01 $10.84 $10.83 2,500
11:59 AM $10.83 Down $ -0.01 $10.83 $10.83 200
11:58 AM $10.84 Up $0.02 $10.84 $10.82 5,100
11:57 AM $10.82 Up $0.03 $10.82 $10.81 1,400
11:56 AM $10.80 Up $0.02 $10.80 $10.78 1,900
11:55 AM $10.78 Up $0.02 $10.79 $10.76 12,000
11:54 AM $10.76 Up $0.00 $10.76 $10.74 6,300
11:53 AM $10.76 Down $ -0.02 $10.78 $10.75 3,100
11:52 AM $10.78 Down $ -0.02 $10.80 $10.77 15,800
11:51 AM $10.80 Up $0.01 $10.81 $10.79 1,500
11:50 AM $10.79 Up $0.00 $10.80 $10.79 300
11:49 AM $10.79 Up $0.00 $10.79 $10.79 100
11:48 AM $10.79 Up $0.01 $10.79 $10.78 300
11:47 AM $10.78 Up $0.00 $10.79 $10.77 8,700
11:46 AM $10.78 Down $ -0.05 $10.82 $10.78 4,900
11:45 AM $10.83 Up $0.02 $10.85 $10.82 1,800
11:44 AM $10.81 Down $ -0.01 $10.83 $10.80 5,500
11:43 AM $10.82 Up $0.01 $10.83 $10.80 2,800
11:42 AM $10.81 Up $0.03 $10.82 $10.79 10,100
11:41 AM $10.78 Up $0.02 $10.78 $10.78 1,700
11:40 AM $10.76 Up $0.04 $10.76 $10.72 5,800
11:39 AM $10.72 Up $0.00 $10.74 $10.72 2,700
11:38 AM $10.72 Down $ -0.02 $10.75 $10.71 8,400
11:37 AM $10.74 Down $ -0.03 $10.77 $10.72 10,600
11:36 AM $10.77 Up $0.05 $10.77 $10.71 4,600
11:35 AM $10.72 Down $ -0.04 $10.76 $10.72 5,900
11:34 AM $10.76 Up $0.01 $10.77 $10.75 10,700
11:33 AM $10.75 Down $ -0.03 $10.78 $10.74 7,400
11:32 AM $10.78 Down $ -0.01 $10.80 $10.77 9,000
11:31 AM $10.79 Down $ -0.03 $10.81 $10.78 4,200
11:30 AM $10.82 Down $ -0.04 $10.86 $10.82 5,200
11:29 AM $10.86 Up $0.01 $10.86 $10.84 1,400
11:28 AM $10.85 Up $0.05 $10.85 $10.78 3,800
11:27 AM $10.80 Up $0.00 $10.80 $10.79 5,300
11:26 AM $10.80 Down $ -0.03 $10.84 $10.79 5,900
11:25 AM $10.83 Down $ -0.02 $10.86 $10.83 4,300
11:24 AM $10.85 Down $ -0.02 $10.89 $10.85 23,800
11:23 AM $10.87 Down $ -0.01 $10.87 $10.85 1,900
11:22 AM $10.88 Up $0.02 $10.88 $10.88 2,600
11:21 AM $10.86 Down $ -0.05 $10.92 $10.85 4,200
11:20 AM $10.91 Down $ -0.02 $10.94 $10.90 16,500
11:19 AM $10.93 Down $ -0.09 $11.02 $10.92 10,200
11:18 AM $11.02 Up $0.00 $11.03 $11.02 5,300
11:17 AM $11.02 Down $ -0.02 $11.02 $11.02 600
11:16 AM $11.04 Down $ -0.04 $11.09 $11.04 2,400
11:15 AM $11.08 Up $0.03 $11.10 $11.04 9,200
11:14 AM $11.05 Up $0.07 $11.05 $10.99 8,300
11:13 AM $10.98 Down $ -0.01 $11.00 $10.97 12,600
11:12 AM $10.99 Down $ -0.06 $11.05 $10.99 10,400
11:11 AM $11.05 Up $0.00 $11.05 $11.05 900
11:10 AM $11.05 Down $ -0.05 $11.09 $11.05 2,300
11:09 AM $11.10 Up $0.01 $11.10 $11.09 200
11:08 AM $11.09 Down $ -0.01 $11.11 $11.09 8,300
11:07 AM $11.10 Down $ -0.03 $11.15 $11.10 6,200
11:06 AM $11.13 Up $0.09 $11.13 $11.06 9,300
11:05 AM $11.04 Up $0.00 $11.04 $11.03 1,600
11:04 AM $11.04 Up $0.00 $11.05 $11.04 500
11:03 AM $11.04 Down $ -0.02 $11.07 $11.03 7,100
11:02 AM $11.06 Down $ -0.02 $11.07 $11.05 3,800
11:01 AM $11.08 Down $ -0.01 $11.10 $11.08 2,800
11:00 AM $11.09 Up $0.01 $11.10 $11.09 2,200
10:59 AM $11.08 Up $0.01 $11.08 $11.08 100
10:58 AM $11.07 Down $ -0.03 $11.08 $11.06 5,700
10:57 AM $11.10 Up $0.01 $11.10 $11.07 6,800
10:56 AM $11.09 Up $0.00 $11.09 $11.06 3,800
10:55 AM $11.09 Up $0.02 $11.09 $11.05 14,900
10:54 AM $11.07 Down $ -0.08 $11.12 $11.07 7,300
10:53 AM $11.15 Up $0.00 $11.16 $11.14 7,700
10:52 AM $11.15 Down $ -0.02 $11.17 $11.15 12,500
10:51 AM $11.17 Up $0.01 $11.17 $11.14 7,900
10:50 AM $11.16 Up $0.01 $11.17 $11.14 13,900
10:49 AM $11.15 Up $0.07 $11.17 $11.08 19,100
10:48 AM $11.08 Down $ -0.03 $11.11 $11.08 1,800
10:47 AM $11.11 Up $0.06 $11.12 $11.07 3,900
10:46 AM $11.05 Down $ -0.05 $11.08 $11.05 7,400
10:45 AM $11.10 Up $0.02 $11.13 $11.08 14,900
10:44 AM $11.08 Up $0.00 $11.09 $11.06 16,600
10:43 AM $11.08 Up $0.11 $11.08 $10.97 61,900
10:42 AM $10.97 Up $0.00 $10.97 $10.93 9,700
10:41 AM $10.97 Up $0.02 $10.97 $10.96 600
10:40 AM $10.95 Up $0.00 $10.95 $10.94 500
10:39 AM $10.95 Up $0.01 $10.95 $10.91 23,500
10:38 AM $10.94 Up $0.03 $10.97 $10.92 11,600
10:37 AM $10.91 Up $0.05 $10.91 $10.89 2,900
10:36 AM $10.86 Up $0.06 $10.86 $10.81 2,600
10:35 AM $10.80 Up $0.01 $10.80 $10.79 4,300
10:34 AM $10.79 Up $0.01 $10.81 $10.78 4,300
10:33 AM $10.78 Up $0.00 $10.81 $10.77 20,000
10:32 AM $10.78 Down $ -0.01 $10.79 $10.77 4,100
10:31 AM $10.79 Down $ -0.03 $10.82 $10.79 15,400
10:30 AM $10.82 Up $0.02 $10.85 $10.81 12,500
10:29 AM $10.80 Down $ -0.03 $10.83 $10.79 26,000
10:28 AM $10.83 Up $0.04 $10.83 $10.78 4,900
10:27 AM $10.79 Up $0.00 $10.80 $10.78 8,400
10:26 AM $10.79 Up $0.00 $10.79 $10.79 1,300
10:25 AM $10.79 Up $0.01 $10.79 $10.75 2,200
10:24 AM $10.78 Up $0.04 $10.78 $10.75 1,100
10:23 AM $10.74 Down $ -0.01 $10.76 $10.74 10,900
10:22 AM $10.75 Up $0.03 $10.76 $10.71 16,700
10:21 AM $10.72 Up $0.09 $10.72 $10.62 18,300
10:20 AM $10.63 Up $0.02 $10.63 $10.61 1,800
10:19 AM $10.61 Down $ -0.02 $10.64 $10.60 15,600
10:18 AM $10.63 Down $ -0.01 $10.64 $10.62 4,500
10:17 AM $10.64 Up $0.02 $10.64 $10.62 2,900
10:16 AM $10.62 Down $ -0.04 $10.66 $10.62 8,000
10:15 AM $10.66 Up $0.03 $10.67 $10.64 14,300
10:14 AM $10.63 Up $0.06 $10.63 $10.56 12,900
10:13 AM $10.57 Up $0.01 $10.57 $10.54 5,100
10:12 AM $10.57 Down $ -0.01 $10.57 $10.57 200
10:11 AM $10.57 Up $0.01 $10.57 $10.55 2,700
10:10 AM $10.57 Down $ -0.01 $10.57 $10.57 300
10:09 AM $10.57 Up $0.00 $10.60 $10.57 2,000
10:08 AM $10.57 Up $0.03 $10.58 $10.54 7,900
10:07 AM $10.54 Up $0.01 $10.55 $10.54 31,200
10:06 AM $10.53 Up $0.00 $10.53 $10.53 100
10:05 AM $10.53 Down $ -0.01 $10.54 $10.51 3,500
10:04 AM $10.54 Down $ -0.01 $10.56 $10.54 2,700
10:03 AM $10.55 Down $ -0.02 $10.57 $10.51 4,700
10:02 AM $10.57 Up $0.01 $10.58 $10.56 3,300
10:01 AM $10.56 Up $0.05 $10.56 $10.51 12,500
10:00 AM $10.51 Up $0.10 $10.52 $10.41 32,100
09:59 AM $10.41 Up $0.00 $10.42 $10.39 7,100
09:58 AM $10.41 Up $0.00 $10.41 $10.41 4,300
09:57 AM $10.41 Up $0.00 $10.41 $10.41 4,600
09:56 AM $10.41 Down $ -0.04 $10.44 $10.41 1,100
09:55 AM $10.45 Up $0.01 $10.45 $10.44 6,600
09:54 AM $10.44 Up $0.00 $10.44 $10.43 4,000
09:53 AM $10.44 Down $ -0.02 $10.45 $10.44 2,400
09:52 AM $10.46 Up $0.01 $10.47 $10.43 9,900
09:51 AM $10.45 Down $ -0.02 $10.47 $10.43 8,400
09:50 AM $10.47 Up $0.01 $10.47 $10.45 7,400
09:49 AM $10.46 Down $ -0.02 $10.48 $10.45 12,800
09:48 AM $10.48 Down $ -0.09 $10.55 $10.48 13,100
09:47 AM $10.57 Up $0.04 $10.57 $10.54 4,000
09:46 AM $10.53 Down $ -0.02 $10.55 $10.53 4,900
09:45 AM $10.55 Up $0.04 $10.55 $10.49 7,500
09:44 AM $10.51 Down $ -0.04 $10.56 $10.51 8,900
09:43 AM $10.55 Up $0.00 $10.56 $10.55 500
09:42 AM $10.55 Down $ -0.03 $10.59 $10.55 4,200
09:41 AM $10.58 Up $0.03 $10.58 $10.53 21,600
09:40 AM $10.55 Down $ -0.02 $10.60 $10.55 56,100
09:39 AM $10.57 Down $ -0.02 $10.60 $10.55 26,200
09:38 AM $10.59 Down $ -0.03 $10.62 $10.58 1,100
09:37 AM $10.62 Up $0.04 $10.62 $10.59 7,800
09:36 AM $10.58 Up $0.02 $10.63 $10.55 60,200
09:35 AM $10.56 Down $ -0.06 $10.66 $10.55 11,300
09:34 AM $10.62 Down $ -0.02 $10.65 $10.62 14,900
09:33 AM $10.64 Up $0.10 $10.64 $10.58 12,900
09:32 AM $10.54 Down $ -0.05 $10.59 $10.50 33,300
09:31 AM $10.59 Down $ -0.02 $10.65 $10.58 17,600
09:30 AM $10.61 Down $ -0.01 $10.70 $10.57 49,300
Previous close $10.62

One month history

Date Closing Opening High Low Volume
16/07/2025 $11.28 $10.83 $11.34 $10.83 1,319,600
15/07/2025 $10.62 $10.16 $10.69 $10.10 1,503,100
14/07/2025 $9.59 $8.92 $9.61 $8.85 1,068,700
11/07/2025 $9.04 $8.84 $9.13 $8.77 802,000
10/07/2025 $8.90 $8.97 $9.01 $8.65 814,600
09/07/2025 $7.65 $7.81 $7.81 $7.63 357,000
08/07/2025 $7.97 $7.96 $8.20 $7.91 341,100
07/07/2025 $8.40 $8.35 $8.42 $8.32 345,800
04/07/2025 $8.24 $8.24 $8.26 $8.23 49,300
03/07/2025 $8.28 $8.33 $8.37 $8.27 229,000
02/07/2025 $8.54 $8.34 $8.68 $8.30 1,099,500
30/06/2025 $7.87 $7.75 $7.90 $7.70 524,400
27/06/2025 $7.58 $7.77 $7.78 $7.48 895,400
26/06/2025 $8.05 $7.90 $8.13 $7.90 642,700
25/06/2025 $7.69 $7.65 $7.78 $7.65 383,600
24/06/2025 $7.75 $7.63 $7.87 $7.57 404,400
23/06/2025 $7.53 $7.61 $7.61 $7.47 586,400
20/06/2025 $7.44 $7.56 $7.58 $7.41 1,135,400
19/06/2025 $7.80 $7.80 $7.90 $7.80 84,200
18/06/2025 $7.90 $7.95 $8.00 $7.76 397,900
17/06/2025 $8.01 $7.84 $8.06 $7.77 649,200
16/06/2025 $7.86 $7.80 $8.00 $7.72 713,400
13/06/2025 $7.65 $7.79 $7.98 $7.57 608,600
12/06/2025 $7.31 $7.33 $7.38 $7.24 284,000
11/06/2025 $7.42 $7.51 $7.52 $7.30 376,700
10/06/2025 $7.36 $7.43 $7.44 $7.26 478,600
09/06/2025 $7.74 $7.86 $7.88 $7.72 432,000
06/06/2025 $7.48 $7.33 $7.50 $7.27 384,200
05/06/2025 $7.64 $7.59 $7.72 $7.56 257,600
04/06/2025 $7.82 $7.60 $7.95 $7.60 517,700
Graphs are not available, please refer to the detailed table