Find a quote
EQUINOX GOLD CORP
11.02 Up 0.22 (2.00 %)
Delayed : 2025/08/15 17:40:00
- Previous close $10.80
- Opening $10.90
- Today High $11.27
- Today Low $10.76
- Price Bid $10.99
- Price Ask $10.99
- 52 Weeks High $11.27
- 52 Weeks Low $6.93
- Size Bid 45
- Size Ask 100
- Volume 4,230,647
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 182,800 |
| 03:59 PM | $11.02 | Up $0.00 | $11.02 | $11.01 | 20,800 |
| 03:58 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 52,000 |
| 03:57 PM | $11.02 | Up $0.01 | $11.03 | $11.01 | 24,200 |
| 03:56 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 24,900 |
| 03:55 PM | $11.02 | Up $0.01 | $11.02 | $11.01 | 11,700 |
| 03:54 PM | $11.01 | Up $0.00 | $11.01 | $10.99 | 54,700 |
| 03:53 PM | $11.01 | Down $ -0.01 | $11.01 | $11.01 | 21,400 |
| 03:52 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 71,200 |
| 03:51 PM | $11.02 | Up $0.00 | $11.02 | $11.01 | 3,400 |
| 03:50 PM | $11.02 | Up $0.01 | $11.02 | $11.00 | 33,600 |
| 03:49 PM | $11.01 | Up $0.01 | $11.01 | $11.01 | 20,100 |
| 03:47 PM | $11.00 | Up $0.00 | $11.01 | $11.00 | 16,000 |
| 03:47 PM | $11.00 | Up $0.00 | $11.01 | $11.00 | 0 |
| 03:46 PM | $11.00 | Up $0.01 | $11.01 | $10.99 | 23,200 |
| 03:45 PM | $11.00 | Down $ -0.02 | $11.01 | $10.99 | 23,000 |
| 03:44 PM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 31,800 |
| 03:43 PM | $11.02 | Up $0.00 | $11.03 | $11.02 | 12,900 |
| 03:42 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 19,500 |
| 03:41 PM | $11.03 | Down $ -0.01 | $11.03 | $11.02 | 19,900 |
| 03:40 PM | $11.04 | Up $0.00 | $11.04 | $11.04 | 1,500 |
| 03:39 PM | $11.04 | Down $0.00 | $11.04 | $11.03 | 4,600 |
| 03:38 PM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 12,200 |
| 03:37 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 700 |
| 03:36 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 10,400 |
| 03:35 PM | $11.05 | Down $ -0.01 | $11.05 | $11.05 | 2,800 |
| 03:34 PM | $11.05 | Up $0.00 | $11.06 | $11.05 | 7,200 |
| 03:33 PM | $11.05 | Up $0.00 | $11.05 | $11.05 | 8,500 |
| 03:32 PM | $11.05 | Down $ -0.01 | $11.06 | $11.05 | 5,700 |
| 03:31 PM | $11.06 | Down $ -0.01 | $11.07 | $11.06 | 16,500 |
| 03:30 PM | $11.08 | Up $0.01 | $11.08 | $11.06 | 4,600 |
| 03:29 PM | $11.06 | Up $0.01 | $11.06 | $11.05 | 1,800 |
| 03:28 PM | $11.05 | Down $ -0.01 | $11.06 | $11.05 | 22,500 |
| 03:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 600 |
| 03:26 PM | $11.06 | Up $0.00 | $11.06 | $11.06 | 0 |
| 03:25 PM | $11.06 | Down $ -0.01 | $11.08 | $11.06 | 6,700 |
| 03:24 PM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 3,100 |
| 03:23 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 1,700 |
| 03:22 PM | $11.08 | Up $0.01 | $11.08 | $11.08 | 500 |
| 03:21 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 100 |
| 03:20 PM | $11.07 | Up $0.00 | $11.07 | $11.07 | 100 |
| 03:19 PM | $11.07 | Down $ -0.02 | $11.09 | $11.07 | 12,200 |
| 03:18 PM | $11.09 | Down $ -0.02 | $11.10 | $11.09 | 2,000 |
| 03:17 PM | $11.11 | Up $0.01 | $11.11 | $11.08 | 36,200 |
| 03:16 PM | $11.10 | Up $0.01 | $11.10 | $11.09 | 1,100 |
| 03:15 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 79,400 |
| 03:14 PM | $11.09 | Up $0.01 | $11.09 | $11.09 | 800 |
| 03:13 PM | $11.08 | Down $ -0.01 | $11.08 | $11.08 | 100 |
| 03:11 PM | $11.09 | Up $0.02 | $11.09 | $11.08 | 12,600 |
| 03:11 PM | $11.09 | Up $0.00 | $11.09 | $11.08 | 0 |
| 03:10 PM | $11.07 | Down $ -0.02 | $11.09 | $11.06 | 36,400 |
| 03:09 PM | $11.09 | Up $0.01 | $11.09 | $11.08 | 12,500 |
| 03:08 PM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 10,200 |
| 03:07 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 21,800 |
| 03:06 PM | $11.09 | Down $0.00 | $11.09 | $11.09 | 200 |
| 03:05 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 9,500 |
| 03:04 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 800 |
| 03:03 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 1,000 |
| 03:02 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 300 |
| 03:01 PM | $11.10 | Up $0.01 | $11.10 | $11.06 | 56,700 |
| 03:00 PM | $11.09 | Down $ -0.01 | $11.10 | $11.09 | 4,900 |
| 02:59 PM | $11.10 | Up $0.00 | $11.10 | $11.10 | 4,700 |
| 02:58 PM | $11.10 | Down $ -0.02 | $11.12 | $11.10 | 53,200 |
| 02:57 PM | $11.12 | Down $ -0.01 | $11.13 | $11.12 | 200 |
| 02:56 PM | $11.13 | Up $0.01 | $11.13 | $11.13 | 600 |
| 02:55 PM | $11.13 | Down $ -0.01 | $11.13 | $11.12 | 23,000 |
| 02:53 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 4,700 |
| 02:53 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 02:52 PM | $11.13 | Down $0.00 | $11.13 | $11.13 | 7,000 |
| 02:51 PM | $11.14 | Down $ -0.02 | $11.15 | $11.13 | 16,900 |
| 02:50 PM | $11.15 | Down $ -0.03 | $11.17 | $11.15 | 11,800 |
| 02:49 PM | $11.18 | Up $0.00 | $11.18 | $11.18 | 4,500 |
| 02:48 PM | $11.18 | Down $ -0.01 | $11.18 | $11.17 | 8,700 |
| 02:47 PM | $11.19 | Down $ -0.01 | $11.20 | $11.19 | 60,400 |
| 02:46 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 400 |
| 02:45 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 700 |
| 02:44 PM | $11.20 | Down $ -0.02 | $11.20 | $11.19 | 29,200 |
| 02:42 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 2,000 |
| 02:42 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 0 |
| 02:41 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 2,500 |
| 02:40 PM | $11.21 | Down $0.00 | $11.22 | $11.21 | 6,300 |
| 02:39 PM | $11.22 | Up $0.00 | $11.22 | $11.22 | 100 |
| 02:38 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 300 |
| 02:37 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 2,200 |
| 02:36 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 400 |
| 02:35 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 1,600 |
| 02:34 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 2,000 |
| 02:33 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 4,900 |
| 02:32 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 2,300 |
| 02:31 PM | $11.20 | Down $ -0.01 | $11.20 | $11.19 | 24,200 |
| 02:30 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 24,800 |
| 02:29 PM | $11.21 | Down $ -0.02 | $11.22 | $11.21 | 13,000 |
| 02:28 PM | $11.22 | Down $0.00 | $11.22 | $11.22 | 3,200 |
| 02:27 PM | $11.23 | Down $ -0.01 | $11.23 | $11.22 | 13,600 |
| 02:26 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 2,000 |
| 02:25 PM | $11.24 | Up $0.00 | $11.24 | $11.24 | 700 |
| 02:24 PM | $11.24 | Down $ -0.01 | $11.25 | $11.22 | 14,500 |
| 02:23 PM | $11.25 | Down $ -0.01 | $11.26 | $11.24 | 7,100 |
| 02:22 PM | $11.26 | Up $0.01 | $11.26 | $11.25 | 25,100 |
| 02:21 PM | $11.25 | Down $ -0.01 | $11.25 | $11.25 | 1,100 |
| 02:20 PM | $11.25 | Up $0.00 | $11.25 | $11.24 | 2,500 |
| 02:19 PM | $11.25 | Down $ -0.01 | $11.27 | $11.24 | 24,900 |
| 02:18 PM | $11.26 | Up $0.02 | $11.26 | $11.25 | 22,200 |
| 02:17 PM | $11.25 | Down $ -0.01 | $11.25 | $11.25 | 400 |
| 02:16 PM | $11.25 | Up $0.02 | $11.25 | $11.24 | 2,300 |
| 02:15 PM | $11.24 | Up $0.01 | $11.24 | $11.23 | 11,200 |
| 02:14 PM | $11.22 | Up $0.00 | $11.22 | $11.22 | 300 |
| 02:13 PM | $11.22 | Up $0.00 | $11.23 | $11.22 | 300 |
| 02:12 PM | $11.22 | Down $0.00 | $11.22 | $11.22 | 800 |
| 02:09 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 7,100 |
| 02:09 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 0 |
| 02:09 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 0 |
| 02:08 PM | $11.23 | Up $0.00 | $11.23 | $11.23 | 600 |
| 02:07 PM | $11.22 | Up $0.00 | $11.22 | $11.22 | 400 |
| 02:06 PM | $11.22 | Up $0.01 | $11.22 | $11.22 | 1,300 |
| 02:05 PM | $11.22 | Up $0.01 | $11.22 | $11.20 | 2,900 |
| 02:04 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 100 |
| 02:03 PM | $11.20 | Down $ -0.03 | $11.23 | $11.20 | 3,800 |
| 02:02 PM | $11.23 | Down $ -0.01 | $11.23 | $11.22 | 500 |
| 02:01 PM | $11.23 | Up $0.00 | $11.23 | $11.22 | 2,800 |
| 02:00 PM | $11.23 | Up $0.01 | $11.23 | $11.23 | 400 |
| 01:59 PM | $11.22 | Down $ -0.01 | $11.23 | $11.22 | 7,100 |
| 01:58 PM | $11.24 | Up $0.02 | $11.24 | $11.22 | 7,100 |
| 01:57 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 10,800 |
| 01:56 PM | $11.21 | Down $ -0.01 | $11.21 | $11.21 | 1,300 |
| 01:55 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 3,800 |
| 01:54 PM | $11.21 | Down $ -0.01 | $11.21 | $11.20 | 18,800 |
| 01:53 PM | $11.22 | Up $0.00 | $11.22 | $11.21 | 1,800 |
| 01:52 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 7,300 |
| 01:51 PM | $11.20 | Down $ -0.01 | $11.21 | $11.20 | 500 |
| 01:50 PM | $11.21 | Up $0.01 | $11.21 | $11.21 | 1,900 |
| 01:49 PM | $11.20 | Down $ -0.01 | $11.22 | $11.20 | 12,800 |
| 01:48 PM | $11.21 | Up $0.01 | $11.21 | $11.20 | 4,500 |
| 01:47 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 100 |
| 01:46 PM | $11.20 | Down $0.00 | $11.20 | $11.20 | 1,900 |
| 01:45 PM | $11.20 | Down $ -0.01 | $11.20 | $11.20 | 2,000 |
| 01:44 PM | $11.21 | Up $0.00 | $11.21 | $11.21 | 700 |
| 01:43 PM | $11.21 | Up $0.02 | $11.21 | $11.20 | 8,100 |
| 01:42 PM | $11.19 | Down $ -0.01 | $11.20 | $11.19 | 17,700 |
| 01:41 PM | $11.20 | Down $0.00 | $11.20 | $11.20 | 2,300 |
| 01:40 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 500 |
| 01:38 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 2,500 |
| 01:38 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 0 |
| 01:37 PM | $11.20 | Down $ -0.02 | $11.21 | $11.20 | 17,400 |
| 01:36 PM | $11.22 | Up $0.01 | $11.22 | $11.21 | 500 |
| 01:35 PM | $11.21 | Up $0.00 | $11.21 | $11.20 | 39,300 |
| 01:34 PM | $11.21 | Down $0.00 | $11.21 | $11.21 | 1,000 |
| 01:33 PM | $11.22 | Down $ -0.02 | $11.23 | $11.22 | 2,700 |
| 01:32 PM | $11.23 | Up $0.01 | $11.23 | $11.23 | 400 |
| 01:31 PM | $11.22 | Down $0.00 | $11.22 | $11.22 | 900 |
| 01:30 PM | $11.23 | Up $0.01 | $11.23 | $11.21 | 9,100 |
| 01:29 PM | $11.21 | Up $0.01 | $11.21 | $11.20 | 5,700 |
| 01:28 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 2,400 |
| 01:27 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 3,300 |
| 01:26 PM | $11.20 | Down $0.00 | $11.20 | $11.20 | 6,600 |
| 01:25 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 16,700 |
| 01:24 PM | $11.20 | Down $0.00 | $11.20 | $11.20 | 3,300 |
| 01:23 PM | $11.20 | Up $0.00 | $11.20 | $11.20 | 5,100 |
| 01:22 PM | $11.20 | Up $0.00 | $11.20 | $11.19 | 1,300 |
| 01:21 PM | $11.20 | Up $0.01 | $11.20 | $11.18 | 5,100 |
| 01:20 PM | $11.19 | Up $0.01 | $11.19 | $11.18 | 3,700 |
| 01:19 PM | $11.18 | Down $ -0.01 | $11.20 | $11.18 | 9,800 |
| 01:18 PM | $11.19 | Up $0.03 | $11.19 | $11.17 | 11,900 |
| 01:16 PM | $11.16 | Down $0.00 | $11.16 | $11.16 | 600 |
| 01:16 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 0 |
| 01:15 PM | $11.17 | Up $0.00 | $11.17 | $11.17 | 300 |
| 01:14 PM | $11.16 | Down $ -0.02 | $11.17 | $11.16 | 11,700 |
| 01:13 PM | $11.18 | Up $0.01 | $11.18 | $11.16 | 12,500 |
| 01:12 PM | $11.17 | Down $ -0.01 | $11.17 | $11.16 | 1,100 |
| 01:10 PM | $11.17 | Up $0.02 | $11.18 | $11.16 | 9,400 |
| 01:10 PM | $11.17 | Up $0.00 | $11.18 | $11.16 | 0 |
| 01:09 PM | $11.15 | Down $0.00 | $11.16 | $11.15 | 1,700 |
| 01:08 PM | $11.16 | Up $0.01 | $11.16 | $11.14 | 28,300 |
| 01:07 PM | $11.14 | Up $0.01 | $11.15 | $11.14 | 4,000 |
| 01:06 PM | $11.14 | Up $0.00 | $11.14 | $11.13 | 46,100 |
| 01:05 PM | $11.13 | Down $0.00 | $11.15 | $11.13 | 30,200 |
| 01:04 PM | $11.14 | Down $ -0.01 | $11.14 | $11.13 | 3,600 |
| 01:03 PM | $11.14 | Up $0.01 | $11.14 | $11.13 | 3,500 |
| 01:02 PM | $11.14 | Up $0.00 | $11.14 | $11.14 | 800 |
| 01:01 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 9,400 |
| 12:59 PM | $11.13 | Down $0.00 | $11.14 | $11.13 | 8,900 |
| 12:59 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 12:58 PM | $11.14 | Up $0.02 | $11.14 | $11.12 | 3,400 |
| 12:57 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 500 |
| 12:56 PM | $11.12 | Down $0.00 | $11.12 | $11.12 | 1,100 |
| 12:55 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 3,500 |
| 12:54 PM | $11.12 | Up $0.00 | $11.12 | $11.11 | 500 |
| 12:53 PM | $11.12 | Up $0.01 | $11.12 | $11.12 | 3,400 |
| 12:52 PM | $11.11 | Down $ -0.02 | $11.13 | $11.10 | 1,800 |
| 12:51 PM | $11.13 | Down $ -0.02 | $11.14 | $11.13 | 3,400 |
| 12:50 PM | $11.14 | Down $ -0.04 | $11.18 | $11.14 | 14,200 |
| 12:49 PM | $11.18 | Up $0.03 | $11.18 | $11.15 | 3,900 |
| 12:48 PM | $11.15 | Down $ -0.01 | $11.15 | $11.15 | 2,000 |
| 12:47 PM | $11.16 | Up $0.01 | $11.16 | $11.15 | 600 |
| 12:46 PM | $11.15 | Down $ -0.01 | $11.16 | $11.15 | 6,400 |
| 12:45 PM | $11.16 | Up $0.04 | $11.17 | $11.13 | 10,400 |
| 12:42 PM | $11.13 | Down $ -0.01 | $11.14 | $11.13 | 5,700 |
| 12:42 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 12:42 PM | $11.13 | Up $0.00 | $11.14 | $11.13 | 0 |
| 12:41 PM | $11.13 | Up $0.01 | $11.13 | $11.13 | 400 |
| 12:40 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 1,100 |
| 12:39 PM | $11.11 | Up $0.01 | $11.11 | $11.11 | 600 |
| 12:38 PM | $11.10 | Down $ -0.02 | $11.11 | $11.08 | 23,000 |
| 12:37 PM | $11.12 | Up $0.00 | $11.12 | $11.12 | 200 |
| 12:36 PM | $11.12 | Down $ -0.03 | $11.16 | $11.11 | 11,800 |
| 12:35 PM | $11.15 | Up $0.00 | $11.16 | $11.14 | 10,700 |
| 12:33 PM | $11.15 | Up $0.01 | $11.15 | $11.15 | 300 |
| 12:33 PM | $11.15 | Up $0.00 | $11.15 | $11.15 | 0 |
| 12:32 PM | $11.15 | Down $ -0.02 | $11.16 | $11.15 | 13,000 |
| 12:30 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 2,300 |
| 12:30 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 0 |
| 12:29 PM | $11.16 | Up $0.00 | $11.16 | $11.16 | 600 |
| 12:28 PM | $11.16 | Up $0.02 | $11.16 | $11.14 | 8,000 |
| 12:27 PM | $11.14 | Up $0.00 | $11.14 | $11.14 | 3,600 |
| 12:26 PM | $11.14 | Up $0.00 | $11.15 | $11.14 | 53,100 |
| 12:25 PM | $11.14 | Up $0.01 | $11.14 | $11.14 | 4,800 |
| 12:24 PM | $11.13 | Down $0.00 | $11.15 | $11.13 | 12,300 |
| 12:23 PM | $11.14 | Down $ -0.01 | $11.14 | $11.13 | 8,500 |
| 12:21 PM | $11.14 | Up $0.01 | $11.14 | $11.12 | 9,300 |
| 12:21 PM | $11.14 | Up $0.00 | $11.14 | $11.12 | 0 |
| 12:20 PM | $11.13 | Up $0.02 | $11.13 | $11.11 | 21,300 |
| 12:19 PM | $11.11 | Up $0.00 | $11.12 | $11.10 | 6,400 |
| 12:18 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 4,300 |
| 12:17 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 12,400 |
| 12:16 PM | $11.11 | Down $ -0.01 | $11.11 | $11.11 | 7,700 |
| 12:15 PM | $11.12 | Up $0.01 | $11.12 | $11.11 | 300 |
| 12:14 PM | $11.11 | Up $0.00 | $11.11 | $11.10 | 4,200 |
| 12:13 PM | $11.11 | Up $0.02 | $11.11 | $11.09 | 10,900 |
| 12:12 PM | $11.09 | Down $ -0.01 | $11.09 | $11.09 | 3,500 |
| 12:11 PM | $11.10 | Up $0.01 | $11.10 | $11.08 | 15,300 |
| 12:10 PM | $11.09 | Up $0.00 | $11.09 | $11.09 | 3,200 |
| 12:09 PM | $11.09 | Down $ -0.01 | $11.11 | $11.09 | 9,800 |
| 12:08 PM | $11.10 | Down $ -0.01 | $11.11 | $11.09 | 19,600 |
| 12:07 PM | $11.11 | Up $0.01 | $11.11 | $11.10 | 5,100 |
| 12:06 PM | $11.10 | Down $ -0.01 | $11.11 | $11.10 | 6,900 |
| 12:05 PM | $11.11 | Up $0.00 | $11.11 | $11.11 | 3,000 |
| 12:04 PM | $11.11 | Up $0.03 | $11.11 | $11.07 | 19,100 |
| 12:03 PM | $11.08 | Up $0.00 | $11.08 | $11.08 | 800 |
| 12:02 PM | $11.08 | Up $0.01 | $11.09 | $11.06 | 47,900 |
| 12:01 PM | $11.07 | Up $0.00 | $11.08 | $11.07 | 8,300 |
| 12:00 PM | $11.07 | Up $0.01 | $11.07 | $11.05 | 7,200 |
| 11:59 AM | $11.06 | Up $0.03 | $11.06 | $11.04 | 4,700 |
| 11:58 AM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 9,100 |
| 11:57 AM | $11.04 | Down $0.00 | $11.04 | $11.04 | 1,100 |
| 11:56 AM | $11.04 | Up $0.01 | $11.04 | $11.03 | 10,600 |
| 11:55 AM | $11.03 | Up $0.03 | $11.03 | $11.00 | 12,800 |
| 11:53 AM | $11.00 | Up $0.03 | $11.00 | $10.98 | 23,400 |
| 11:53 AM | $11.00 | Up $0.00 | $11.00 | $10.98 | 0 |
| 11:52 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 1,100 |
| 11:51 AM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 6,900 |
| 11:50 AM | $10.98 | Up $0.00 | $10.98 | $10.97 | 2,800 |
| 11:49 AM | $10.98 | Up $0.00 | $10.99 | $10.98 | 2,400 |
| 11:48 AM | $10.98 | Down $0.00 | $10.99 | $10.98 | 3,000 |
| 11:47 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 16,800 |
| 11:46 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 8,500 |
| 11:45 AM | $10.98 | Up $0.00 | $10.99 | $10.97 | 18,300 |
| 11:44 AM | $10.98 | Up $0.01 | $10.98 | $10.98 | 5,300 |
| 11:43 AM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 3,800 |
| 11:42 AM | $10.98 | Up $0.02 | $10.99 | $10.97 | 9,600 |
| 11:41 AM | $10.96 | Down $0.00 | $10.96 | $10.96 | 3,900 |
| 11:40 AM | $10.97 | Down $ -0.04 | $11.00 | $10.96 | 13,400 |
| 11:39 AM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 32,200 |
| 11:38 AM | $11.01 | Up $0.01 | $11.01 | $11.01 | 2,200 |
| 11:37 AM | $11.00 | Up $0.00 | $11.03 | $11.00 | 16,500 |
| 11:35 AM | $11.00 | Up $0.00 | $11.01 | $11.00 | 4,600 |
| 11:35 AM | $11.00 | Up $0.00 | $11.01 | $11.00 | 0 |
| 11:34 AM | $11.00 | Up $0.03 | $11.01 | $10.98 | 97,600 |
| 11:33 AM | $10.98 | Up $0.01 | $10.98 | $10.96 | 16,500 |
| 11:32 AM | $10.97 | Up $0.00 | $10.97 | $10.95 | 6,100 |
| 11:31 AM | $10.96 | Up $0.01 | $10.97 | $10.95 | 5,700 |
| 11:30 AM | $10.95 | Up $0.02 | $10.95 | $10.92 | 27,300 |
| 11:29 AM | $10.93 | Up $0.04 | $10.93 | $10.89 | 6,600 |
| 11:28 AM | $10.89 | Down $ -0.01 | $10.91 | $10.88 | 44,600 |
| 11:27 AM | $10.91 | Up $0.00 | $10.94 | $10.89 | 25,100 |
| 11:26 AM | $10.90 | Up $0.01 | $10.90 | $10.89 | 4,100 |
| 11:25 AM | $10.89 | Down $ -0.02 | $10.90 | $10.89 | 7,000 |
| 11:24 AM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 18,000 |
| 11:23 AM | $10.92 | Up $0.00 | $10.93 | $10.91 | 8,800 |
| 11:22 AM | $10.92 | Up $0.00 | $10.92 | $10.92 | 2,700 |
| 11:21 AM | $10.92 | Up $0.01 | $10.92 | $10.91 | 2,300 |
| 11:20 AM | $10.91 | Down $ -0.03 | $10.94 | $10.91 | 7,200 |
| 11:19 AM | $10.94 | Up $0.00 | $10.95 | $10.94 | 5,500 |
| 11:18 AM | $10.94 | Up $0.00 | $10.95 | $10.93 | 13,700 |
| 11:17 AM | $10.94 | Down $0.00 | $10.94 | $10.94 | 2,000 |
| 11:16 AM | $10.94 | Down $ -0.02 | $10.97 | $10.94 | 8,500 |
| 11:15 AM | $10.96 | Up $0.03 | $10.96 | $10.94 | 31,500 |
| 11:14 AM | $10.94 | Up $0.00 | $10.94 | $10.94 | 1,900 |
| 11:13 AM | $10.94 | Up $0.00 | $10.94 | $10.94 | 500 |
| 11:12 AM | $10.94 | Up $0.01 | $10.94 | $10.93 | 9,600 |
| 11:11 AM | $10.93 | Up $0.01 | $10.93 | $10.91 | 2,600 |
| 11:10 AM | $10.92 | Up $0.00 | $10.93 | $10.91 | 5,100 |
| 11:09 AM | $10.92 | Up $0.02 | $10.92 | $10.91 | 3,700 |
| 11:08 AM | $10.90 | Down $ -0.03 | $10.94 | $10.90 | 7,900 |
| 11:07 AM | $10.93 | Up $0.03 | $10.93 | $10.89 | 14,900 |
| 11:06 AM | $10.90 | Up $0.02 | $10.90 | $10.87 | 32,900 |
| 11:05 AM | $10.88 | Up $0.01 | $10.88 | $10.87 | 272,200 |
| 11:04 AM | $10.87 | Up $0.02 | $10.87 | $10.85 | 4,400 |
| 11:03 AM | $10.85 | Up $0.00 | $10.86 | $10.84 | 3,600 |
| 11:02 AM | $10.85 | Down $ -0.02 | $10.87 | $10.85 | 4,400 |
| 11:01 AM | $10.87 | Up $0.01 | $10.87 | $10.85 | 8,500 |
| 11:00 AM | $10.86 | Down $0.00 | $10.88 | $10.86 | 14,200 |
| 10:59 AM | $10.86 | Down $ -0.03 | $10.89 | $10.86 | 9,600 |
| 10:58 AM | $10.89 | Down $ -0.03 | $10.92 | $10.88 | 32,800 |
| 10:57 AM | $10.91 | Down $ -0.03 | $10.94 | $10.91 | 8,900 |
| 10:56 AM | $10.94 | Down $ -0.01 | $10.95 | $10.94 | 2,000 |
| 10:55 AM | $10.95 | Up $0.01 | $10.95 | $10.94 | 1,300 |
| 10:54 AM | $10.94 | Down $0.00 | $10.94 | $10.93 | 1,700 |
| 10:53 AM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 2,300 |
| 10:52 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 600 |
| 10:51 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 800 |
| 10:50 AM | $10.95 | Up $0.00 | $10.95 | $10.95 | 700 |
| 10:49 AM | $10.95 | Up $0.01 | $10.95 | $10.94 | 3,500 |
| 10:48 AM | $10.94 | Up $0.01 | $10.95 | $10.93 | 6,500 |
| 10:47 AM | $10.93 | Up $0.01 | $10.93 | $10.92 | 3,000 |
| 10:46 AM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 6,000 |
| 10:45 AM | $10.93 | Down $0.00 | $10.93 | $10.93 | 100 |
| 10:44 AM | $10.93 | Up $0.00 | $10.93 | $10.93 | 900 |
| 10:43 AM | $10.93 | Up $0.00 | $10.93 | $10.93 | 400 |
| 10:42 AM | $10.93 | Down $ -0.01 | $10.94 | $10.93 | 4,100 |
| 10:41 AM | $10.94 | Up $0.02 | $10.94 | $10.93 | 11,700 |
| 10:39 AM | $10.92 | Up $0.00 | $10.92 | $10.92 | 4,600 |
| 10:39 AM | $10.92 | Up $0.00 | $10.92 | $10.92 | 0 |
| 10:38 AM | $10.92 | Down $ -0.01 | $10.93 | $10.92 | 23,300 |
| 10:37 AM | $10.93 | Down $0.00 | $10.93 | $10.92 | 1,200 |
| 10:36 AM | $10.93 | Down $ -0.01 | $10.94 | $10.92 | 15,700 |
| 10:35 AM | $10.94 | Up $0.00 | $10.94 | $10.94 | 700 |
| 10:34 AM | $10.94 | Up $0.01 | $10.94 | $10.93 | 3,400 |
| 10:33 AM | $10.93 | Up $0.02 | $10.93 | $10.92 | 1,800 |
| 10:32 AM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 3,700 |
| 10:31 AM | $10.92 | Up $0.02 | $10.92 | $10.89 | 6,200 |
| 10:30 AM | $10.90 | Up $0.00 | $10.90 | $10.90 | 1,700 |
| 10:29 AM | $10.90 | Up $0.01 | $10.90 | $10.90 | 3,300 |
| 10:28 AM | $10.89 | Down $ -0.01 | $10.90 | $10.89 | 13,500 |
| 10:27 AM | $10.91 | Down $ -0.01 | $10.94 | $10.91 | 12,800 |
| 10:26 AM | $10.91 | Up $0.01 | $10.91 | $10.91 | 800 |
| 10:25 AM | $10.91 | Up $0.00 | $10.91 | $10.89 | 600 |
| 10:24 AM | $10.91 | Up $0.01 | $10.91 | $10.89 | 2,500 |
| 10:23 AM | $10.89 | Down $ -0.03 | $10.91 | $10.89 | 2,600 |
| 10:22 AM | $10.92 | Down $ -0.04 | $10.97 | $10.92 | 7,000 |
| 10:21 AM | $10.96 | Up $0.00 | $10.97 | $10.96 | 4,300 |
| 10:20 AM | $10.96 | Up $0.01 | $10.96 | $10.94 | 3,300 |
| 10:19 AM | $10.95 | Up $0.00 | $10.97 | $10.95 | 3,700 |
| 10:18 AM | $10.95 | Down $ -0.02 | $10.97 | $10.95 | 1,500 |
| 10:17 AM | $10.97 | Down $ -0.02 | $10.99 | $10.97 | 11,800 |
| 10:16 AM | $10.98 | Down $0.00 | $10.98 | $10.97 | 3,800 |
| 10:15 AM | $10.99 | Up $0.02 | $10.99 | $10.96 | 9,800 |
| 10:14 AM | $10.96 | Down $ -0.01 | $10.97 | $10.96 | 13,600 |
| 10:13 AM | $10.97 | Up $0.00 | $10.99 | $10.97 | 19,400 |
| 10:12 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 5,800 |
| 10:11 AM | $10.96 | Up $0.01 | $10.98 | $10.96 | 29,100 |
| 10:10 AM | $10.95 | Up $0.03 | $10.96 | $10.92 | 26,700 |
| 10:09 AM | $10.92 | Up $0.03 | $10.93 | $10.88 | 25,300 |
| 10:08 AM | $10.89 | Up $0.03 | $10.90 | $10.87 | 6,300 |
| 10:07 AM | $10.86 | Up $0.00 | $10.88 | $10.86 | 15,000 |
| 10:06 AM | $10.86 | Up $0.00 | $10.86 | $10.85 | 8,800 |
| 10:05 AM | $10.86 | Up $0.05 | $10.88 | $10.80 | 90,200 |
| 10:04 AM | $10.80 | Up $0.01 | $10.80 | $10.78 | 4,800 |
| 10:03 AM | $10.79 | Down $ -0.01 | $10.81 | $10.79 | 5,200 |
| 10:02 AM | $10.80 | Up $0.00 | $10.81 | $10.80 | 5,800 |
| 10:01 AM | $10.80 | Up $0.00 | $10.80 | $10.80 | 2,900 |
| 10:00 AM | $10.80 | Up $0.01 | $10.82 | $10.78 | 14,900 |
| 09:59 AM | $10.79 | Up $0.01 | $10.79 | $10.78 | 5,200 |
| 09:58 AM | $10.78 | Down $ -0.03 | $10.80 | $10.78 | 2,900 |
| 09:57 AM | $10.81 | Up $0.00 | $10.81 | $10.80 | 6,200 |
| 09:56 AM | $10.80 | Down $0.00 | $10.81 | $10.80 | 5,900 |
| 09:55 AM | $10.81 | Up $0.00 | $10.81 | $10.78 | 17,200 |
| 09:54 AM | $10.80 | Down $ -0.01 | $10.82 | $10.80 | 8,600 |
| 09:53 AM | $10.82 | Up $0.01 | $10.82 | $10.80 | 5,000 |
| 09:52 AM | $10.80 | Down $0.00 | $10.81 | $10.80 | 1,100 |
| 09:51 AM | $10.81 | Up $0.04 | $10.81 | $10.76 | 12,600 |
| 09:50 AM | $10.77 | Down $ -0.02 | $10.80 | $10.77 | 6,700 |
| 09:49 AM | $10.79 | Down $ -0.02 | $10.82 | $10.78 | 6,100 |
| 09:48 AM | $10.81 | Up $0.00 | $10.84 | $10.79 | 34,900 |
| 09:47 AM | $10.81 | Up $0.03 | $10.81 | $10.78 | 4,700 |
| 09:46 AM | $10.78 | Down $ -0.03 | $10.80 | $10.78 | 4,700 |
| 09:45 AM | $10.80 | Down $0.00 | $10.83 | $10.79 | 19,300 |
| 09:44 AM | $10.81 | Up $0.02 | $10.81 | $10.80 | 3,300 |
| 09:43 AM | $10.79 | Up $0.00 | $10.81 | $10.79 | 6,700 |
| 09:42 AM | $10.79 | Up $0.00 | $10.81 | $10.79 | 7,000 |
| 09:41 AM | $10.79 | Down $ -0.03 | $10.82 | $10.79 | 8,500 |
| 09:40 AM | $10.82 | Up $0.00 | $10.83 | $10.81 | 4,300 |
| 09:39 AM | $10.81 | Down $ -0.02 | $10.83 | $10.81 | 2,100 |
| 09:38 AM | $10.83 | Up $0.01 | $10.84 | $10.81 | 7,900 |
| 09:37 AM | $10.82 | Down $ -0.04 | $10.87 | $10.81 | 11,000 |
| 09:36 AM | $10.86 | Down $ -0.02 | $10.88 | $10.84 | 23,700 |
| 09:35 AM | $10.88 | Up $0.04 | $10.89 | $10.84 | 5,400 |
| 09:34 AM | $10.84 | Up $0.00 | $10.86 | $10.82 | 5,000 |
| 09:33 AM | $10.84 | Down $ -0.01 | $10.87 | $10.83 | 11,600 |
| 09:32 AM | $10.85 | Down $ -0.02 | $10.88 | $10.82 | 9,000 |
| 09:31 AM | $10.87 | Up $0.06 | $10.89 | $10.79 | 27,300 |
| 09:30 AM | $10.81 | Up $0.00 | $10.90 | $10.76 | 76,800 |
| Previous close | $10.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $11.02 | $11.06 | $11.27 | $10.99 | 2,415,700 |
| 14/08/2025 | $10.80 | $10.85 | $10.90 | $10.70 | 2,133,100 |
| 13/08/2025 | $9.38 | $9.43 | $9.46 | $9.36 | 764,900 |
| 12/08/2025 | $9.37 | $9.17 | $9.38 | $9.17 | 1,127,200 |
| 11/08/2025 | $9.11 | $9.03 | $9.14 | $8.98 | 1,188,500 |
| 08/08/2025 | $8.89 | $8.99 | $9.01 | $8.78 | 981,800 |
| 07/08/2025 | $9.00 | $9.05 | $9.08 | $8.92 | 1,097,200 |
| 06/08/2025 | $9.03 | $8.99 | $9.03 | $8.96 | 729,400 |
| 05/08/2025 | $8.82 | $8.80 | $8.83 | $8.71 | 1,156,700 |
| 01/08/2025 | $8.35 | $8.43 | $8.43 | $8.30 | 878,200 |
| 31/07/2025 | $8.44 | $8.45 | $8.52 | $8.41 | 838,600 |
| 30/07/2025 | $8.48 | $8.59 | $8.70 | $8.47 | 999,700 |
| 29/07/2025 | $8.73 | $8.62 | $8.78 | $8.62 | 1,090,700 |
| 28/07/2025 | $8.65 | $8.66 | $8.72 | $8.63 | 756,200 |
| 25/07/2025 | $8.74 | $8.57 | $8.76 | $8.55 | 590,500 |
| 24/07/2025 | $8.65 | $8.69 | $8.71 | $8.62 | 587,700 |
| 23/07/2025 | $8.66 | $8.68 | $8.72 | $8.63 | 783,900 |
| 22/07/2025 | $8.84 | $8.87 | $8.95 | $8.81 | 1,485,000 |
| 16/07/2025 | $8.48 | $8.56 | $8.60 | $8.48 | 1,094,500 |
| 15/07/2025 | $8.40 | $8.44 | $8.51 | $8.38 | 1,430,900 |
| 14/07/2025 | $8.62 | $8.61 | $8.68 | $8.60 | 2,522,400 |
| 11/07/2025 | $8.52 | $8.52 | $8.60 | $8.49 | 867,500 |
| 10/07/2025 | $8.36 | $8.33 | $8.38 | $8.25 | 1,065,400 |
| 09/07/2025 | $8.22 | $8.09 | $8.28 | $8.06 | 1,941,500 |
| 08/07/2025 | $8.04 | $7.94 | $8.09 | $7.87 | 1,501,800 |
| 07/07/2025 | $8.07 | $7.97 | $8.08 | $7.93 | 1,282,800 |
| 04/07/2025 | $7.92 | $7.92 | $7.94 | $7.89 | 333,100 |
| 03/07/2025 | $7.91 | $7.82 | $7.91 | $7.79 | 560,900 |
| 02/07/2025 | $7.93 | $7.74 | $7.95 | $7.74 | 1,602,700 |
| 30/06/2025 | $7.86 | $7.82 | $7.86 | $7.80 | 851,500 |
Graphs are not available, please refer to the detailed table