Find a quote
ENERGY FUELS INC.
35.05 Down -1.79 (-5.11 %)
Delayed : 2025/10/15 16:12:03
- Previous close $36.84
- Opening $37.40
- Today High $38.37
- Today Low $32.34
- Price Bid $35.03
- Price Ask $35.03
- 52 Weeks High $38.37
- 52 Weeks Low $4.59
- Size Bid 53
- Size Ask 7
- Volume 4,542,674
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.05 | Up $0.02 | $35.05 | $35.05 | 138,900 |
| 03:59 PM | $35.03 | Down $ -0.03 | $35.10 | $35.03 | 16,000 |
| 03:58 PM | $35.06 | Up $0.05 | $35.10 | $35.02 | 21,500 |
| 03:57 PM | $35.01 | Down $ -0.02 | $35.02 | $34.96 | 28,700 |
| 03:56 PM | $35.04 | Up $0.10 | $35.04 | $34.91 | 12,300 |
| 03:55 PM | $34.93 | Down $ -0.08 | $35.01 | $34.87 | 21,700 |
| 03:54 PM | $35.01 | Down $ -0.07 | $35.04 | $34.97 | 11,800 |
| 03:53 PM | $35.08 | Up $0.01 | $35.17 | $35.08 | 18,100 |
| 03:52 PM | $35.07 | Up $0.14 | $35.07 | $34.90 | 15,500 |
| 03:51 PM | $34.93 | Down $ -0.08 | $35.03 | $34.92 | 31,000 |
| 03:50 PM | $35.01 | Down $ -0.31 | $35.29 | $35.00 | 21,800 |
| 03:49 PM | $35.32 | Down $ -0.08 | $35.45 | $35.32 | 21,100 |
| 03:48 PM | $35.40 | Up $0.05 | $35.41 | $35.30 | 11,700 |
| 03:47 PM | $35.35 | Up $0.05 | $35.49 | $35.32 | 6,800 |
| 03:46 PM | $35.30 | Down $ -0.07 | $35.38 | $35.30 | 5,400 |
| 03:45 PM | $35.37 | Down $ -0.03 | $35.39 | $35.34 | 5,600 |
| 03:44 PM | $35.40 | Up $0.00 | $35.40 | $35.30 | 5,100 |
| 03:43 PM | $35.40 | Up $0.04 | $35.43 | $35.30 | 6,100 |
| 03:42 PM | $35.36 | Up $0.01 | $35.42 | $35.34 | 9,200 |
| 03:41 PM | $35.35 | Down $ -0.05 | $35.42 | $35.31 | 6,400 |
| 03:40 PM | $35.40 | Up $0.10 | $35.40 | $35.22 | 5,700 |
| 03:39 PM | $35.30 | Up $0.13 | $35.31 | $35.19 | 8,900 |
| 03:38 PM | $35.17 | Up $0.02 | $35.19 | $35.06 | 11,100 |
| 03:37 PM | $35.15 | Down $ -0.07 | $35.20 | $35.04 | 7,900 |
| 03:36 PM | $35.22 | Down $ -0.07 | $35.27 | $35.09 | 10,600 |
| 03:35 PM | $35.29 | Down $ -0.23 | $35.50 | $35.29 | 16,300 |
| 03:34 PM | $35.52 | Down $ -0.14 | $35.64 | $35.52 | 17,600 |
| 03:33 PM | $35.66 | Down $ -0.02 | $35.70 | $35.65 | 8,100 |
| 03:32 PM | $35.68 | Down $ -0.01 | $35.74 | $35.68 | 4,800 |
| 03:31 PM | $35.69 | Up $0.14 | $35.71 | $35.55 | 5,900 |
| 03:30 PM | $35.55 | Up $0.14 | $35.55 | $35.40 | 4,600 |
| 03:29 PM | $35.41 | Up $0.04 | $35.44 | $35.40 | 4,100 |
| 03:28 PM | $35.37 | Down $ -0.03 | $35.40 | $35.31 | 4,800 |
| 03:27 PM | $35.40 | Down $ -0.02 | $35.47 | $35.40 | 4,400 |
| 03:26 PM | $35.42 | Down $ -0.04 | $35.47 | $35.40 | 4,300 |
| 03:25 PM | $35.46 | Up $0.06 | $35.50 | $35.42 | 9,600 |
| 03:24 PM | $35.40 | Up $0.12 | $35.41 | $35.26 | 4,700 |
| 03:23 PM | $35.28 | Up $0.02 | $35.30 | $35.18 | 6,200 |
| 03:22 PM | $35.26 | Up $0.01 | $35.35 | $35.26 | 14,800 |
| 03:21 PM | $35.25 | Up $0.01 | $35.27 | $35.21 | 3,200 |
| 03:20 PM | $35.24 | Up $0.12 | $35.27 | $35.06 | 8,500 |
| 03:19 PM | $35.12 | Up $0.12 | $35.13 | $35.00 | 5,600 |
| 03:18 PM | $35.00 | Down $ -0.11 | $35.10 | $34.98 | 9,700 |
| 03:17 PM | $35.11 | Up $0.07 | $35.11 | $35.00 | 7,200 |
| 03:16 PM | $35.04 | Up $0.08 | $35.13 | $34.96 | 10,500 |
| 03:15 PM | $34.96 | Up $0.08 | $35.04 | $34.88 | 12,500 |
| 03:14 PM | $34.88 | Up $0.03 | $34.94 | $34.83 | 8,400 |
| 03:13 PM | $34.85 | Down $ -0.09 | $34.97 | $34.83 | 4,900 |
| 03:12 PM | $34.94 | Up $0.06 | $34.95 | $34.81 | 3,900 |
| 03:11 PM | $34.88 | Up $0.03 | $34.90 | $34.80 | 6,600 |
| 03:10 PM | $34.85 | Down $ -0.02 | $34.94 | $34.85 | 3,600 |
| 03:09 PM | $34.87 | Up $0.06 | $34.89 | $34.81 | 4,100 |
| 03:08 PM | $34.81 | Up $0.05 | $34.85 | $34.74 | 10,200 |
| 03:07 PM | $34.76 | Down $ -0.07 | $34.88 | $34.68 | 11,200 |
| 03:06 PM | $34.83 | Up $0.10 | $34.84 | $34.69 | 4,900 |
| 03:05 PM | $34.73 | Down $ -0.02 | $34.84 | $34.72 | 13,800 |
| 03:04 PM | $34.75 | Up $0.04 | $34.80 | $34.67 | 8,100 |
| 03:03 PM | $34.71 | Up $0.11 | $34.71 | $34.56 | 10,800 |
| 03:02 PM | $34.60 | Up $0.01 | $34.78 | $34.59 | 19,400 |
| 03:01 PM | $34.59 | Up $0.00 | $34.70 | $34.58 | 19,400 |
| 03:00 PM | $34.59 | Up $0.33 | $34.62 | $34.26 | 22,000 |
| 02:59 PM | $34.26 | Up $0.03 | $34.31 | $34.24 | 7,800 |
| 02:58 PM | $34.23 | Up $0.07 | $34.27 | $34.14 | 4,100 |
| 02:57 PM | $34.16 | Up $0.01 | $34.21 | $34.15 | 2,400 |
| 02:56 PM | $34.15 | Up $0.04 | $34.15 | $34.10 | 2,700 |
| 02:55 PM | $34.11 | Up $0.04 | $34.11 | $34.02 | 8,500 |
| 02:54 PM | $34.07 | Down $ -0.06 | $34.14 | $34.07 | 11,100 |
| 02:53 PM | $34.13 | Up $0.06 | $34.19 | $34.09 | 5,600 |
| 02:52 PM | $34.07 | Up $0.18 | $34.07 | $33.90 | 15,400 |
| 02:51 PM | $33.89 | Up $0.10 | $33.89 | $33.78 | 6,400 |
| 02:50 PM | $33.79 | Up $0.00 | $33.80 | $33.73 | 2,900 |
| 02:49 PM | $33.79 | Up $0.04 | $33.81 | $33.73 | 3,200 |
| 02:48 PM | $33.75 | Up $0.01 | $33.78 | $33.72 | 7,000 |
| 02:47 PM | $33.74 | Up $0.12 | $33.81 | $33.64 | 5,600 |
| 02:46 PM | $33.62 | Up $0.16 | $33.62 | $33.52 | 4,300 |
| 02:45 PM | $33.46 | Down $ -0.01 | $33.47 | $33.42 | 6,600 |
| 02:44 PM | $33.47 | Up $0.07 | $33.49 | $33.37 | 4,500 |
| 02:43 PM | $33.40 | Down $ -0.12 | $33.53 | $33.40 | 3,200 |
| 02:42 PM | $33.52 | Up $0.01 | $33.54 | $33.48 | 3,500 |
| 02:41 PM | $33.51 | Up $0.01 | $33.52 | $33.43 | 5,000 |
| 02:40 PM | $33.50 | Up $0.07 | $33.50 | $33.40 | 4,100 |
| 02:39 PM | $33.43 | Up $0.06 | $33.43 | $33.36 | 5,300 |
| 02:38 PM | $33.37 | Down $ -0.03 | $33.41 | $33.36 | 2,000 |
| 02:37 PM | $33.40 | Up $0.01 | $33.42 | $33.35 | 7,700 |
| 02:36 PM | $33.39 | Up $0.01 | $33.39 | $33.36 | 1,200 |
| 02:35 PM | $33.38 | Up $0.07 | $33.41 | $33.32 | 9,600 |
| 02:34 PM | $33.31 | Up $0.10 | $33.33 | $33.26 | 9,400 |
| 02:33 PM | $33.21 | Down $ -0.06 | $33.21 | $33.15 | 2,400 |
| 02:32 PM | $33.28 | Up $0.02 | $33.29 | $33.24 | 700 |
| 02:31 PM | $33.26 | Up $0.11 | $33.30 | $33.17 | 5,800 |
| 02:30 PM | $33.15 | Up $0.12 | $33.16 | $33.06 | 5,400 |
| 02:29 PM | $33.03 | Up $0.02 | $33.04 | $32.98 | 4,300 |
| 02:28 PM | $33.01 | Down $ -0.27 | $33.25 | $33.00 | 9,000 |
| 02:27 PM | $33.27 | Down $ -0.01 | $33.31 | $33.25 | 9,100 |
| 02:26 PM | $33.28 | Down $ -0.10 | $33.37 | $33.28 | 2,200 |
| 02:25 PM | $33.38 | Down $ -0.04 | $33.39 | $33.33 | 3,100 |
| 02:24 PM | $33.42 | Down $ -0.13 | $33.54 | $33.39 | 3,700 |
| 02:23 PM | $33.55 | Down $ -0.03 | $33.61 | $33.50 | 1,400 |
| 02:22 PM | $33.58 | Up $0.02 | $33.58 | $33.54 | 2,100 |
| 02:21 PM | $33.56 | Up $0.07 | $33.59 | $33.50 | 2,700 |
| 02:20 PM | $33.49 | Up $0.03 | $33.60 | $33.48 | 3,500 |
| 02:19 PM | $33.46 | Up $0.03 | $33.46 | $33.38 | 1,900 |
| 02:18 PM | $33.43 | Up $0.00 | $33.50 | $33.38 | 5,600 |
| 02:17 PM | $33.43 | Up $0.05 | $33.44 | $33.37 | 3,200 |
| 02:16 PM | $33.38 | Down $ -0.02 | $33.38 | $33.30 | 4,700 |
| 02:15 PM | $33.40 | Down $ -0.07 | $33.51 | $33.40 | 5,900 |
| 02:14 PM | $33.47 | Up $0.01 | $33.53 | $33.45 | 4,800 |
| 02:13 PM | $33.46 | Down $ -0.09 | $33.60 | $33.46 | 4,700 |
| 02:12 PM | $33.55 | Down $ -0.01 | $33.62 | $33.53 | 7,600 |
| 02:11 PM | $33.56 | Up $0.03 | $33.56 | $33.42 | 3,400 |
| 02:10 PM | $33.53 | Up $0.02 | $33.53 | $33.44 | 6,800 |
| 02:09 PM | $33.51 | Down $ -0.09 | $33.64 | $33.48 | 6,500 |
| 02:08 PM | $33.60 | Down $ -0.05 | $33.69 | $33.55 | 5,900 |
| 02:07 PM | $33.65 | Up $0.09 | $33.73 | $33.57 | 10,100 |
| 02:06 PM | $33.56 | Up $0.06 | $33.63 | $33.52 | 8,300 |
| 02:05 PM | $33.50 | Up $0.10 | $33.55 | $33.41 | 3,400 |
| 02:04 PM | $33.40 | Down $ -0.02 | $33.43 | $33.36 | 3,300 |
| 02:03 PM | $33.42 | Down $ -0.02 | $33.45 | $33.40 | 4,500 |
| 02:02 PM | $33.44 | Down $ -0.04 | $33.53 | $33.44 | 9,600 |
| 02:01 PM | $33.48 | Down $ -0.12 | $33.67 | $33.48 | 8,300 |
| 02:00 PM | $33.60 | Up $0.05 | $33.73 | $33.53 | 5,600 |
| 01:59 PM | $33.55 | Up $0.01 | $33.60 | $33.52 | 3,200 |
| 01:58 PM | $33.54 | Up $0.05 | $33.57 | $33.38 | 7,300 |
| 01:57 PM | $33.49 | Up $0.13 | $33.49 | $33.31 | 5,500 |
| 01:56 PM | $33.36 | Up $0.09 | $33.38 | $33.27 | 3,600 |
| 01:55 PM | $33.27 | Up $0.03 | $33.31 | $33.22 | 8,500 |
| 01:54 PM | $33.24 | Up $0.05 | $33.25 | $33.15 | 4,300 |
| 01:53 PM | $33.19 | Up $0.07 | $33.26 | $33.12 | 5,900 |
| 01:52 PM | $33.12 | Up $0.01 | $33.21 | $33.11 | 5,000 |
| 01:51 PM | $33.11 | Down $ -0.06 | $33.25 | $33.10 | 8,300 |
| 01:50 PM | $33.17 | Up $0.32 | $33.17 | $32.81 | 8,700 |
| 01:49 PM | $32.85 | Down $ -0.10 | $32.94 | $32.82 | 9,700 |
| 01:48 PM | $32.95 | Down $ -0.02 | $32.98 | $32.94 | 2,700 |
| 01:47 PM | $32.97 | Down $ -0.05 | $33.03 | $32.93 | 5,200 |
| 01:46 PM | $33.02 | Down $ -0.03 | $33.13 | $32.99 | 7,900 |
| 01:45 PM | $33.05 | Up $0.03 | $33.07 | $32.95 | 13,100 |
| 01:44 PM | $33.02 | Down $ -0.08 | $33.10 | $33.00 | 8,800 |
| 01:43 PM | $33.10 | Up $0.09 | $33.14 | $33.00 | 12,800 |
| 01:42 PM | $33.01 | Down $ -0.10 | $33.18 | $33.01 | 5,600 |
| 01:41 PM | $33.11 | Up $0.08 | $33.12 | $32.98 | 7,400 |
| 01:40 PM | $33.03 | Down $ -0.08 | $33.18 | $32.99 | 6,600 |
| 01:39 PM | $33.11 | Down $ -0.16 | $33.22 | $33.09 | 4,400 |
| 01:38 PM | $33.27 | Up $0.04 | $33.29 | $33.18 | 10,000 |
| 01:37 PM | $33.23 | Up $0.07 | $33.29 | $33.16 | 14,800 |
| 01:36 PM | $33.16 | Up $0.03 | $33.18 | $33.02 | 5,900 |
| 01:35 PM | $33.13 | Up $0.10 | $33.16 | $33.02 | 5,500 |
| 01:34 PM | $33.03 | Down $ -0.05 | $33.11 | $33.03 | 3,700 |
| 01:33 PM | $33.08 | Up $0.01 | $33.15 | $32.90 | 4,600 |
| 01:32 PM | $33.07 | Up $0.04 | $33.11 | $33.02 | 2,400 |
| 01:31 PM | $33.03 | Down $ -0.09 | $33.18 | $32.88 | 6,900 |
| 01:30 PM | $33.12 | Up $0.18 | $33.23 | $32.95 | 9,500 |
| 01:29 PM | $32.94 | Down $ -0.09 | $33.04 | $32.92 | 4,800 |
| 01:28 PM | $33.03 | Down $ -0.01 | $33.14 | $32.99 | 5,100 |
| 01:27 PM | $33.04 | Up $0.01 | $33.09 | $32.95 | 6,200 |
| 01:26 PM | $33.03 | Up $0.30 | $33.09 | $32.69 | 20,900 |
| 01:25 PM | $32.73 | Up $0.10 | $32.77 | $32.64 | 9,900 |
| 01:24 PM | $32.63 | Up $0.07 | $32.63 | $32.53 | 5,100 |
| 01:23 PM | $32.56 | Up $0.02 | $32.56 | $32.48 | 4,800 |
| 01:22 PM | $32.54 | Down $ -0.17 | $32.85 | $32.53 | 11,400 |
| 01:21 PM | $32.71 | Up $0.06 | $32.88 | $32.62 | 13,600 |
| 01:20 PM | $32.65 | Up $0.20 | $32.65 | $32.47 | 6,500 |
| 01:19 PM | $32.45 | Down $ -0.05 | $32.55 | $32.37 | 10,900 |
| 01:18 PM | $32.50 | Down $ -0.14 | $32.64 | $32.46 | 6,000 |
| 01:17 PM | $32.64 | Up $0.03 | $32.64 | $32.47 | 16,500 |
| 01:16 PM | $32.61 | Up $0.06 | $32.66 | $32.44 | 15,200 |
| 01:15 PM | $32.55 | Down $ -0.04 | $32.61 | $32.46 | 8,600 |
| 01:14 PM | $32.59 | Up $0.10 | $32.69 | $32.48 | 6,000 |
| 01:13 PM | $32.49 | Down $ -0.21 | $32.66 | $32.42 | 8,900 |
| 01:12 PM | $32.70 | Up $0.25 | $32.73 | $32.42 | 10,800 |
| 01:11 PM | $32.45 | Down $ -0.24 | $32.70 | $32.34 | 23,400 |
| 01:10 PM | $32.69 | Down $ -0.14 | $32.86 | $32.68 | 9,200 |
| 01:09 PM | $32.83 | Up $0.11 | $32.83 | $32.66 | 6,900 |
| 01:08 PM | $32.72 | Down $ -0.12 | $32.85 | $32.67 | 8,900 |
| 01:07 PM | $32.84 | Down $ -0.06 | $32.92 | $32.82 | 2,800 |
| 01:06 PM | $32.90 | Up $0.06 | $32.97 | $32.84 | 5,000 |
| 01:05 PM | $32.84 | Down $ -0.14 | $33.01 | $32.80 | 7,900 |
| 01:04 PM | $32.98 | Down $ -0.10 | $33.07 | $32.93 | 3,700 |
| 01:03 PM | $33.08 | Up $0.01 | $33.14 | $33.06 | 12,700 |
| 01:02 PM | $33.07 | Up $0.05 | $33.07 | $32.93 | 7,100 |
| 01:01 PM | $33.02 | Up $0.05 | $33.03 | $32.89 | 9,600 |
| 01:00 PM | $32.97 | Down $ -0.24 | $33.25 | $32.97 | 8,400 |
| 12:59 PM | $33.21 | Up $0.08 | $33.32 | $33.07 | 8,400 |
| 12:58 PM | $33.13 | Up $0.03 | $33.19 | $32.94 | 13,200 |
| 12:57 PM | $33.10 | Down $ -0.25 | $33.34 | $33.10 | 16,900 |
| 12:56 PM | $33.35 | Up $0.09 | $33.35 | $33.18 | 14,300 |
| 12:55 PM | $33.26 | Up $0.17 | $33.26 | $33.04 | 10,000 |
| 12:54 PM | $33.09 | Down $ -0.04 | $33.13 | $33.06 | 5,400 |
| 12:53 PM | $33.13 | Up $0.02 | $33.21 | $33.00 | 4,900 |
| 12:52 PM | $33.11 | Up $0.09 | $33.26 | $33.00 | 11,900 |
| 12:51 PM | $33.02 | Down $ -0.05 | $33.09 | $32.95 | 7,100 |
| 12:50 PM | $33.07 | Up $0.06 | $33.15 | $32.99 | 8,300 |
| 12:49 PM | $33.01 | Up $0.14 | $33.10 | $32.88 | 10,000 |
| 12:48 PM | $32.87 | Down $ -0.01 | $33.05 | $32.87 | 11,600 |
| 12:47 PM | $32.88 | Down $ -0.04 | $33.04 | $32.86 | 15,000 |
| 12:46 PM | $32.92 | Down $ -0.18 | $33.12 | $32.85 | 24,800 |
| 12:45 PM | $33.10 | Down $ -0.11 | $33.21 | $33.05 | 9,800 |
| 12:44 PM | $33.21 | Down $ -0.04 | $33.27 | $33.11 | 7,300 |
| 12:43 PM | $33.25 | Down $ -0.02 | $33.28 | $33.10 | 13,100 |
| 12:42 PM | $33.27 | Down $ -0.01 | $33.32 | $33.23 | 9,100 |
| 12:41 PM | $33.28 | Down $ -0.07 | $33.35 | $33.17 | 8,600 |
| 12:40 PM | $33.35 | Up $0.11 | $33.40 | $33.16 | 24,200 |
| 12:39 PM | $33.24 | Down $ -0.30 | $33.55 | $33.14 | 49,800 |
| 12:38 PM | $33.54 | Down $ -0.20 | $33.88 | $33.52 | 14,100 |
| 12:37 PM | $33.74 | Up $0.07 | $33.78 | $33.62 | 12,100 |
| 12:36 PM | $33.67 | Up $0.07 | $33.71 | $33.57 | 7,800 |
| 12:35 PM | $33.61 | Down $ -0.24 | $33.86 | $33.51 | 17,900 |
| 12:34 PM | $33.84 | Up $0.06 | $33.84 | $33.62 | 9,100 |
| 12:33 PM | $33.78 | Down $ -0.07 | $33.84 | $33.63 | 14,400 |
| 12:32 PM | $33.85 | Down $ -0.21 | $34.04 | $33.85 | 14,200 |
| 12:31 PM | $34.06 | Down $ -0.10 | $34.23 | $34.05 | 5,700 |
| 12:30 PM | $34.16 | Up $0.10 | $34.16 | $34.00 | 8,000 |
| 12:29 PM | $34.06 | Down $ -0.19 | $34.26 | $34.03 | 8,400 |
| 12:28 PM | $34.25 | Down $ -0.10 | $34.35 | $34.25 | 4,200 |
| 12:27 PM | $34.35 | Down $ -0.07 | $34.45 | $34.35 | 6,000 |
| 12:26 PM | $34.42 | Up $0.02 | $34.65 | $34.42 | 7,600 |
| 12:25 PM | $34.40 | Up $0.15 | $34.53 | $34.26 | 6,900 |
| 12:24 PM | $34.25 | Up $0.03 | $34.28 | $34.15 | 15,400 |
| 12:23 PM | $34.22 | Down $ -0.03 | $34.26 | $34.17 | 6,200 |
| 12:22 PM | $34.25 | Down $ -0.06 | $34.32 | $34.17 | 10,500 |
| 12:21 PM | $34.31 | Down $ -0.18 | $34.47 | $34.26 | 7,000 |
| 12:20 PM | $34.49 | Up $0.22 | $34.61 | $34.29 | 18,700 |
| 12:19 PM | $34.27 | Up $0.13 | $34.33 | $34.13 | 13,900 |
| 12:18 PM | $34.14 | Up $0.32 | $34.17 | $33.81 | 13,500 |
| 12:17 PM | $33.82 | Down $ -0.18 | $34.00 | $33.76 | 15,800 |
| 12:16 PM | $34.00 | Down $ -0.22 | $34.26 | $33.99 | 29,400 |
| 12:15 PM | $34.22 | Down $ -0.09 | $34.40 | $34.22 | 8,400 |
| 12:14 PM | $34.31 | Up $0.16 | $34.31 | $34.15 | 17,800 |
| 12:13 PM | $34.15 | Down $ -0.23 | $34.40 | $34.12 | 17,700 |
| 12:12 PM | $34.38 | Down $ -0.02 | $34.40 | $34.30 | 5,600 |
| 12:11 PM | $34.40 | Up $0.04 | $34.44 | $34.30 | 11,200 |
| 12:10 PM | $34.36 | Up $0.04 | $34.45 | $34.28 | 7,500 |
| 12:09 PM | $34.32 | Down $ -0.23 | $34.52 | $34.21 | 21,000 |
| 12:08 PM | $34.55 | Down $ -0.17 | $34.83 | $34.53 | 7,200 |
| 12:07 PM | $34.72 | Up $0.17 | $34.78 | $34.57 | 6,300 |
| 12:06 PM | $34.55 | Up $0.01 | $34.59 | $34.48 | 7,700 |
| 12:05 PM | $34.54 | Down $ -0.25 | $34.78 | $34.52 | 4,300 |
| 12:04 PM | $34.79 | Down $ -0.16 | $35.00 | $34.76 | 8,500 |
| 12:03 PM | $34.95 | Up $0.18 | $34.97 | $34.77 | 7,000 |
| 12:02 PM | $34.77 | Down $ -0.07 | $34.90 | $34.77 | 6,400 |
| 12:01 PM | $34.84 | Down $ -0.11 | $34.98 | $34.79 | 3,100 |
| 12:00 PM | $34.95 | Down $ -0.05 | $35.03 | $34.83 | 5,200 |
| 11:59 AM | $35.00 | Down $ -0.04 | $35.07 | $34.95 | 7,800 |
| 11:58 AM | $35.04 | Down $ -0.07 | $35.22 | $35.02 | 8,500 |
| 11:57 AM | $35.11 | Up $0.04 | $35.15 | $35.03 | 7,600 |
| 11:56 AM | $35.07 | Up $0.01 | $35.10 | $34.93 | 11,100 |
| 11:55 AM | $35.06 | Up $0.35 | $35.17 | $34.60 | 24,200 |
| 11:54 AM | $34.71 | Down $ -0.03 | $34.82 | $34.67 | 14,100 |
| 11:53 AM | $34.74 | Up $0.08 | $34.84 | $34.45 | 28,500 |
| 11:52 AM | $34.66 | Down $ -0.30 | $35.04 | $34.66 | 15,000 |
| 11:51 AM | $34.96 | Up $0.17 | $35.07 | $34.62 | 28,600 |
| 11:50 AM | $34.79 | Down $ -0.10 | $34.86 | $34.70 | 23,400 |
| 11:49 AM | $34.89 | Down $ -0.04 | $34.97 | $34.79 | 19,900 |
| 11:48 AM | $34.93 | Down $ -0.25 | $35.19 | $34.91 | 10,200 |
| 11:47 AM | $35.18 | Up $0.01 | $35.40 | $35.08 | 13,800 |
| 11:46 AM | $35.17 | Up $0.37 | $35.19 | $34.74 | 24,200 |
| 11:45 AM | $34.80 | Down $ -0.58 | $35.39 | $34.79 | 46,900 |
| 11:44 AM | $35.38 | Up $0.23 | $35.39 | $35.10 | 8,300 |
| 11:43 AM | $35.15 | Down $ -0.06 | $35.26 | $35.05 | 10,200 |
| 11:42 AM | $35.21 | Down $ -0.04 | $35.32 | $35.11 | 14,800 |
| 11:41 AM | $35.25 | Down $ -0.10 | $35.50 | $35.21 | 17,900 |
| 11:40 AM | $35.35 | Down $ -0.31 | $35.77 | $35.35 | 27,700 |
| 11:39 AM | $35.66 | Up $0.02 | $35.79 | $35.58 | 10,500 |
| 11:38 AM | $35.64 | Down $ -0.20 | $35.83 | $35.56 | 27,600 |
| 11:37 AM | $35.84 | Down $ -0.19 | $36.00 | $35.72 | 28,500 |
| 11:36 AM | $36.03 | Down $ -0.19 | $36.22 | $36.03 | 8,800 |
| 11:35 AM | $36.22 | Up $0.09 | $36.22 | $36.01 | 10,100 |
| 11:34 AM | $36.13 | Up $0.05 | $36.19 | $36.02 | 16,000 |
| 11:33 AM | $36.08 | Down $ -0.12 | $36.18 | $36.00 | 27,600 |
| 11:32 AM | $36.20 | Up $0.00 | $36.28 | $36.08 | 16,000 |
| 11:31 AM | $36.20 | Down $ -0.04 | $36.24 | $36.12 | 5,900 |
| 11:30 AM | $36.24 | Down $ -0.11 | $36.35 | $36.11 | 11,100 |
| 11:29 AM | $36.35 | Down $ -0.12 | $36.45 | $36.35 | 14,100 |
| 11:28 AM | $36.47 | Down $ -0.11 | $36.58 | $36.40 | 4,900 |
| 11:27 AM | $36.58 | Down $ -0.27 | $36.84 | $36.56 | 7,600 |
| 11:26 AM | $36.85 | Up $0.15 | $36.85 | $36.63 | 7,200 |
| 11:25 AM | $36.70 | Up $0.12 | $36.79 | $36.57 | 9,600 |
| 11:24 AM | $36.58 | Up $0.12 | $36.65 | $36.48 | 5,600 |
| 11:23 AM | $36.46 | Down $ -0.38 | $36.81 | $36.46 | 10,100 |
| 11:22 AM | $36.84 | Up $0.19 | $36.84 | $36.57 | 14,900 |
| 11:21 AM | $36.65 | Up $0.23 | $36.71 | $36.39 | 10,700 |
| 11:20 AM | $36.42 | Up $0.02 | $36.47 | $36.33 | 7,700 |
| 11:19 AM | $36.40 | Down $ -0.01 | $36.42 | $36.32 | 3,600 |
| 11:18 AM | $36.41 | Up $0.04 | $36.44 | $36.34 | 9,400 |
| 11:17 AM | $36.37 | Up $0.13 | $36.43 | $36.13 | 16,300 |
| 11:16 AM | $36.24 | Down $ -0.22 | $36.49 | $36.24 | 5,600 |
| 11:15 AM | $36.46 | Up $0.04 | $36.55 | $36.35 | 7,000 |
| 11:14 AM | $36.42 | Up $0.02 | $36.42 | $36.26 | 12,300 |
| 11:13 AM | $36.40 | Up $0.14 | $36.44 | $36.24 | 11,000 |
| 11:12 AM | $36.26 | Up $0.14 | $36.27 | $36.03 | 16,300 |
| 11:11 AM | $36.12 | Down $ -0.34 | $36.42 | $36.10 | 18,100 |
| 11:10 AM | $36.46 | Up $0.11 | $36.49 | $36.32 | 7,900 |
| 11:09 AM | $36.35 | Down $ -0.20 | $36.54 | $36.35 | 4,300 |
| 11:08 AM | $36.55 | Down $ -0.11 | $36.66 | $36.40 | 14,100 |
| 11:07 AM | $36.66 | Up $0.06 | $36.71 | $36.53 | 11,400 |
| 11:06 AM | $36.60 | Up $0.52 | $36.62 | $36.02 | 18,900 |
| 11:05 AM | $36.08 | Down $ -0.12 | $36.29 | $36.03 | 9,800 |
| 11:04 AM | $36.20 | Down $ -0.27 | $36.44 | $36.16 | 25,200 |
| 11:03 AM | $36.47 | Down $ -0.21 | $36.69 | $36.35 | 14,600 |
| 11:02 AM | $36.68 | Down $ -0.25 | $36.90 | $36.60 | 13,900 |
| 11:01 AM | $36.93 | Down $ -0.11 | $37.04 | $36.75 | 28,300 |
| 11:00 AM | $37.04 | Up $0.21 | $37.06 | $36.79 | 5,300 |
| 10:59 AM | $36.83 | Down $ -0.02 | $37.09 | $36.81 | 12,800 |
| 10:58 AM | $36.85 | Up $0.06 | $37.00 | $36.82 | 13,100 |
| 10:57 AM | $36.79 | Up $0.03 | $36.91 | $36.71 | 8,900 |
| 10:56 AM | $36.76 | Up $0.06 | $36.76 | $36.50 | 9,300 |
| 10:55 AM | $36.70 | Down $ -0.09 | $36.76 | $36.58 | 6,700 |
| 10:54 AM | $36.79 | Down $ -0.15 | $37.03 | $36.79 | 9,400 |
| 10:53 AM | $36.94 | Up $0.33 | $36.98 | $36.59 | 4,800 |
| 10:52 AM | $36.61 | Down $ -0.20 | $36.83 | $36.61 | 5,300 |
| 10:51 AM | $36.81 | Up $0.07 | $36.89 | $36.63 | 11,500 |
| 10:50 AM | $36.74 | Up $0.15 | $36.78 | $36.49 | 8,900 |
| 10:49 AM | $36.59 | Down $ -0.02 | $36.65 | $36.53 | 4,700 |
| 10:48 AM | $36.61 | Down $ -0.11 | $36.70 | $36.50 | 10,200 |
| 10:47 AM | $36.72 | Down $ -0.06 | $36.78 | $36.64 | 7,800 |
| 10:46 AM | $36.78 | Up $0.02 | $36.87 | $36.74 | 5,700 |
| 10:45 AM | $36.76 | Up $0.05 | $36.80 | $36.62 | 5,100 |
| 10:44 AM | $36.71 | Down $ -0.04 | $36.73 | $36.60 | 5,000 |
| 10:43 AM | $36.74 | Down $ -0.11 | $36.82 | $36.70 | 5,400 |
| 10:42 AM | $36.85 | Up $0.26 | $36.86 | $36.65 | 6,800 |
| 10:41 AM | $36.59 | Down $ -0.05 | $36.69 | $36.52 | 7,200 |
| 10:40 AM | $36.64 | Down $ -0.18 | $36.80 | $36.49 | 12,800 |
| 10:39 AM | $36.82 | Down $ -0.12 | $37.02 | $36.82 | 8,900 |
| 10:38 AM | $36.94 | Down $ -0.14 | $37.03 | $36.86 | 10,200 |
| 10:37 AM | $37.08 | Up $0.11 | $37.13 | $37.00 | 9,000 |
| 10:36 AM | $36.97 | Up $0.27 | $36.99 | $36.71 | 5,100 |
| 10:35 AM | $36.70 | Up $0.11 | $36.84 | $36.57 | 8,200 |
| 10:34 AM | $36.59 | Down $ -0.15 | $36.87 | $36.59 | 10,900 |
| 10:33 AM | $36.74 | Up $0.01 | $36.84 | $36.72 | 9,000 |
| 10:32 AM | $36.73 | Up $0.08 | $36.75 | $36.59 | 10,100 |
| 10:31 AM | $36.65 | Up $0.26 | $36.65 | $36.37 | 8,000 |
| 10:30 AM | $36.39 | Down $ -0.13 | $36.59 | $36.39 | 5,700 |
| 10:29 AM | $36.52 | Down $ -0.12 | $36.65 | $36.45 | 10,000 |
| 10:28 AM | $36.64 | Down $ -0.13 | $36.76 | $36.64 | 5,300 |
| 10:27 AM | $36.77 | Up $0.07 | $36.77 | $36.64 | 9,000 |
| 10:26 AM | $36.70 | Up $0.12 | $36.70 | $36.55 | 8,900 |
| 10:25 AM | $36.58 | Up $0.13 | $36.60 | $36.37 | 5,000 |
| 10:24 AM | $36.45 | Up $0.06 | $36.50 | $36.25 | 10,100 |
| 10:23 AM | $36.39 | Down $ -0.15 | $36.73 | $36.35 | 8,400 |
| 10:22 AM | $36.54 | Down $ -0.11 | $36.80 | $36.53 | 8,300 |
| 10:21 AM | $36.65 | Up $0.25 | $36.72 | $36.43 | 13,100 |
| 10:20 AM | $36.40 | Up $0.06 | $36.46 | $36.27 | 11,600 |
| 10:19 AM | $36.34 | Up $0.05 | $36.43 | $36.06 | 41,500 |
| 10:18 AM | $36.29 | Down $ -0.27 | $36.67 | $36.25 | 28,200 |
| 10:17 AM | $36.56 | Down $ -0.30 | $36.85 | $36.47 | 28,000 |
| 10:16 AM | $36.86 | Down $ -0.16 | $37.01 | $36.77 | 12,400 |
| 10:15 AM | $37.02 | Down $ -0.12 | $37.16 | $36.95 | 15,900 |
| 10:14 AM | $37.14 | Down $ -0.25 | $37.39 | $37.09 | 15,200 |
| 10:13 AM | $37.39 | Down $ -0.05 | $37.48 | $37.30 | 5,600 |
| 10:12 AM | $37.44 | Down $ -0.07 | $37.55 | $37.32 | 9,200 |
| 10:11 AM | $37.51 | Up $0.30 | $37.53 | $37.25 | 10,100 |
| 10:10 AM | $37.21 | Down $ -0.06 | $37.27 | $37.09 | 11,200 |
| 10:09 AM | $37.27 | Down $ -0.03 | $37.43 | $37.21 | 7,200 |
| 10:08 AM | $37.30 | Down $ -0.10 | $37.42 | $37.21 | 13,700 |
| 10:07 AM | $37.40 | Down $ -0.32 | $37.76 | $37.40 | 22,200 |
| 10:06 AM | $37.72 | Up $0.11 | $37.76 | $37.58 | 19,400 |
| 10:05 AM | $37.61 | Down $ -0.05 | $37.71 | $37.45 | 18,000 |
| 10:04 AM | $37.66 | Up $0.23 | $37.70 | $37.28 | 25,300 |
| 10:03 AM | $37.43 | Down $ -0.08 | $37.50 | $37.36 | 8,500 |
| 10:02 AM | $37.51 | Down $ -0.16 | $37.76 | $37.46 | 15,100 |
| 10:01 AM | $37.67 | Down $ -0.13 | $37.77 | $37.55 | 18,100 |
| 10:00 AM | $37.79 | Up $0.04 | $37.81 | $37.56 | 22,400 |
| 09:59 AM | $37.75 | Up $0.25 | $37.75 | $37.45 | 16,200 |
| 09:58 AM | $37.50 | Up $0.15 | $37.59 | $37.35 | 21,700 |
| 09:57 AM | $37.35 | Up $0.24 | $37.39 | $37.08 | 9,500 |
| 09:56 AM | $37.11 | Up $0.08 | $37.14 | $36.93 | 21,300 |
| 09:55 AM | $37.03 | Up $0.44 | $37.05 | $36.58 | 20,500 |
| 09:54 AM | $36.59 | Down $ -0.04 | $36.78 | $36.56 | 16,300 |
| 09:53 AM | $36.63 | Down $ -0.03 | $36.79 | $36.55 | 17,100 |
| 09:52 AM | $36.66 | Up $0.18 | $36.72 | $36.38 | 18,300 |
| 09:51 AM | $36.48 | Up $0.23 | $36.48 | $36.20 | 19,300 |
| 09:50 AM | $36.25 | Up $0.20 | $36.25 | $35.97 | 14,800 |
| 09:49 AM | $36.05 | Down $ -0.07 | $36.44 | $36.00 | 32,800 |
| 09:48 AM | $36.12 | Down $ -0.52 | $36.72 | $36.08 | 33,600 |
| 09:47 AM | $36.64 | Up $0.18 | $36.78 | $36.49 | 16,800 |
| 09:46 AM | $36.46 | Down $ -0.38 | $36.82 | $36.37 | 31,800 |
| 09:45 AM | $36.84 | Up $0.13 | $37.06 | $36.52 | 27,000 |
| 09:44 AM | $36.71 | Down $ -0.27 | $37.04 | $36.65 | 22,300 |
| 09:43 AM | $36.98 | Down $ -0.72 | $37.73 | $36.98 | 23,800 |
| 09:42 AM | $37.70 | Down $ -0.15 | $38.13 | $37.70 | 26,200 |
| 09:41 AM | $37.85 | Up $0.19 | $38.05 | $37.60 | 19,700 |
| 09:40 AM | $37.66 | Up $0.35 | $37.75 | $37.28 | 12,100 |
| 09:39 AM | $37.31 | Down $ -0.37 | $37.78 | $37.25 | 15,400 |
| 09:38 AM | $37.68 | Down $ -0.21 | $37.87 | $37.50 | 18,100 |
| 09:37 AM | $37.89 | Up $0.60 | $37.97 | $37.32 | 18,100 |
| 09:36 AM | $37.29 | Up $0.24 | $37.62 | $37.08 | 11,700 |
| 09:35 AM | $37.05 | Up $0.37 | $37.31 | $36.73 | 11,600 |
| 09:34 AM | $36.68 | Down $ -0.22 | $36.83 | $36.45 | 22,200 |
| 09:33 AM | $36.90 | Down $ -0.09 | $37.04 | $36.80 | 24,400 |
| 09:32 AM | $36.99 | Down $ -1.13 | $38.33 | $36.86 | 39,700 |
| 09:31 AM | $38.12 | Down $ -0.17 | $38.37 | $38.05 | 11,200 |
| 09:30 AM | $38.29 | Up $1.45 | $38.29 | $37.25 | 83,900 |
| Previous close | $36.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $35.05 | $34.99 | $35.74 | $32.34 | 2,277,000 |
| 14/10/2025 | $36.84 | $35.24 | $37.70 | $35.11 | 1,903,500 |
| 10/10/2025 | $28.37 | $30.87 | $31.05 | $28.29 | 2,249,000 |
| 09/10/2025 | $27.57 | $28.52 | $28.55 | $26.86 | 1,227,200 |
| 08/10/2025 | $25.12 | $25.11 | $25.42 | $24.31 | 1,251,800 |
| 07/10/2025 | $24.43 | $23.95 | $24.55 | $23.70 | 969,200 |
| 06/10/2025 | $23.55 | $24.23 | $24.77 | $23.50 | 844,300 |
| 03/10/2025 | $23.08 | $23.75 | $24.28 | $22.39 | 874,400 |
| 02/10/2025 | $23.50 | $22.26 | $23.74 | $22.14 | 936,200 |
| 01/10/2025 | $21.84 | $21.18 | $22.01 | $21.18 | 566,700 |
| 30/09/2025 | $21.37 | $22.35 | $22.40 | $21.26 | 1,256,800 |
| 29/09/2025 | $22.92 | $23.31 | $23.35 | $22.40 | 599,400 |
| 26/09/2025 | $23.23 | $23.29 | $23.56 | $22.95 | 670,900 |
| 25/09/2025 | $24.02 | $24.14 | $24.14 | $23.03 | 966,800 |
| 24/09/2025 | $23.40 | $24.44 | $25.01 | $23.33 | 1,050,000 |
| 23/09/2025 | $23.05 | $22.07 | $23.20 | $21.78 | 1,945,300 |
| 22/09/2025 | $21.53 | $20.88 | $21.72 | $20.88 | 896,200 |
| 19/09/2025 | $20.62 | $20.31 | $21.05 | $20.22 | 5,262,200 |
| 18/09/2025 | $19.41 | $19.31 | $19.59 | $19.22 | 747,500 |
| 17/09/2025 | $19.37 | $18.69 | $19.41 | $18.52 | 1,051,500 |
| 16/09/2025 | $18.48 | $18.65 | $18.86 | $18.15 | 689,200 |
| 15/09/2025 | $18.98 | $16.98 | $19.43 | $16.97 | 1,680,500 |
| 12/09/2025 | $16.54 | $16.92 | $16.92 | $16.39 | 478,900 |
| 11/09/2025 | $17.32 | $17.58 | $17.80 | $17.31 | 589,100 |
| 10/09/2025 | $17.50 | $17.68 | $18.00 | $17.38 | 892,900 |
| 09/09/2025 | $18.15 | $17.72 | $18.62 | $17.69 | 1,181,900 |
| 08/09/2025 | $16.44 | $16.02 | $16.52 | $15.92 | 918,000 |
| 05/09/2025 | $16.00 | $15.54 | $16.02 | $15.53 | 689,100 |
| 04/09/2025 | $15.53 | $15.28 | $15.58 | $15.18 | 500,100 |
| 03/09/2025 | $15.76 | $15.81 | $16.00 | $15.64 | 660,500 |
Graphs are not available, please refer to the detailed table