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