Find a quote
FARADAY COPPER CORP
4.07 Down -0.21 (-5.16 %)
Delayed : 2026/10/31 08:25:46
- Previous close $4.28
- Opening $4.06
- Today High $4.22
- Today Low $3.93
- Price Bid $3.90
- Price Ask $3.90
- 52 Weeks High $6.69
- 52 Weeks Low $1.85
- Size Bid 20
- Size Ask 25
- Volume 6,650,555
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.07 | Down $ -0.01 | $4.07 | $4.07 | 4,906,700 |
| 03:59 PM | $4.08 | Up $0.02 | $4.08 | $4.05 | 36,300 |
| 03:58 PM | $4.06 | Down $ -0.01 | $4.07 | $4.04 | 15,800 |
| 03:57 PM | $4.07 | Up $0.00 | $4.08 | $4.06 | 47,300 |
| 03:56 PM | $4.07 | Up $0.04 | $4.11 | $4.03 | 67,900 |
| 03:55 PM | $4.03 | Up $0.01 | $4.03 | $4.01 | 37,600 |
| 03:54 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 4,800 |
| 03:53 PM | $4.02 | Up $0.00 | $4.03 | $4.01 | 59,400 |
| 03:52 PM | $4.02 | Down $ -0.01 | $4.03 | $4.01 | 40,300 |
| 03:51 PM | $4.03 | Up $0.03 | $4.05 | $4.00 | 31,200 |
| 03:50 PM | $4.00 | Down $ -0.01 | $4.02 | $3.98 | 103,900 |
| 03:49 PM | $4.02 | Up $0.01 | $4.02 | $4.00 | 6,600 |
| 03:48 PM | $4.01 | Up $0.01 | $4.01 | $4.00 | 6,700 |
| 03:47 PM | $4.00 | Up $0.02 | $4.00 | $3.98 | 10,800 |
| 03:46 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 4,700 |
| 03:45 PM | $3.99 | Up $0.00 | $3.99 | $3.97 | 11,500 |
| 03:44 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 5,000 |
| 03:43 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,600 |
| 03:42 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 7,200 |
| 03:41 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 1,800 |
| 03:40 PM | $3.98 | Up $0.00 | $3.99 | $3.97 | 15,500 |
| 03:39 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 12,100 |
| 03:38 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,300 |
| 03:37 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 3,100 |
| 03:36 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 14,500 |
| 03:35 PM | $3.98 | Up $0.03 | $3.98 | $3.95 | 12,800 |
| 03:34 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 1,500 |
| 03:33 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 2,200 |
| 03:32 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 1,100 |
| 03:31 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,300 |
| 03:30 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 5,600 |
| 03:29 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 5,200 |
| 03:28 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 3,900 |
| 03:27 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 3,000 |
| 03:26 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 700 |
| 03:25 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 4,000 |
| 03:24 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,300 |
| 03:23 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 6,300 |
| 03:22 PM | $3.97 | Up $0.01 | $3.97 | $3.95 | 2,500 |
| 03:21 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 1,500 |
| 03:20 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 2,200 |
| 03:19 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 2,000 |
| 03:18 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 5,200 |
| 03:17 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 03:16 PM | $3.95 | Up $0.01 | $3.96 | $3.95 | 2,600 |
| 03:15 PM | $3.95 | Down $ -0.01 | $3.95 | $3.94 | 2,700 |
| 03:14 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 5,000 |
| 03:13 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,300 |
| 03:12 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 6,500 |
| 03:11 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 1,200 |
| 03:10 PM | $3.97 | Up $0.01 | $3.97 | $3.96 | 2,300 |
| 03:09 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,600 |
| 03:08 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 4,200 |
| 03:07 PM | $3.96 | Up $0.02 | $3.96 | $3.94 | 3,000 |
| 03:06 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,300 |
| 03:05 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 5,400 |
| 03:04 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,800 |
| 03:03 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 3,600 |
| 03:02 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 4,200 |
| 03:01 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 6,900 |
| 03:00 PM | $3.95 | Down $ -0.01 | $3.96 | $3.95 | 2,700 |
| 02:58 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 1,000 |
| 02:58 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:57 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 4,300 |
| 02:56 PM | $3.97 | Up $0.01 | $3.97 | $3.95 | 3,400 |
| 02:55 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 4,100 |
| 02:54 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 02:53 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 02:52 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 200 |
| 02:51 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 5,100 |
| 02:50 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 16,200 |
| 02:49 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 02:48 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 02:46 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 200 |
| 02:46 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:45 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 2,200 |
| 02:44 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 3,100 |
| 02:43 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,600 |
| 02:42 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 500 |
| 02:41 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 5,600 |
| 02:40 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 900 |
| 02:39 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 7,300 |
| 02:38 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 100 |
| 02:36 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 700 |
| 02:36 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:35 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,300 |
| 02:34 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 02:33 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 3,600 |
| 02:31 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 3,600 |
| 02:31 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 02:30 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 3,500 |
| 02:29 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 5,300 |
| 02:27 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 3,400 |
| 02:27 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 02:26 PM | $3.97 | Down $0.00 | $3.97 | $3.97 | 3,500 |
| 02:25 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 1,600 |
| 02:24 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 1,700 |
| 02:23 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 200 |
| 02:22 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 02:20 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 4,400 |
| 02:20 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:17 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,800 |
| 02:17 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:17 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 0 |
| 02:16 PM | $3.97 | Down $0.00 | $3.98 | $3.97 | 9,800 |
| 02:14 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 02:14 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 02:13 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 2,200 |
| 02:12 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 5,600 |
| 02:11 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 300 |
| 02:10 PM | $3.98 | Up $0.01 | $3.98 | $3.97 | 2,100 |
| 02:08 PM | $3.97 | Down $ -0.02 | $3.99 | $3.97 | 9,200 |
| 02:08 PM | $3.97 | Up $0.00 | $3.99 | $3.97 | 0 |
| 02:07 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 900 |
| 02:06 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 300 |
| 02:05 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:04 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 100 |
| 02:03 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 02:02 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 600 |
| 02:01 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 300 |
| 02:00 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 300 |
| 01:59 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 300 |
| 01:58 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 1,000 |
| 01:57 PM | $3.99 | Up $0.01 | $3.99 | $3.98 | 2,000 |
| 01:56 PM | $3.98 | Down $ -0.01 | $3.99 | $3.98 | 6,200 |
| 01:55 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 700 |
| 01:54 PM | $3.98 | Up $0.01 | $3.98 | $3.98 | 200 |
| 01:53 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 1,800 |
| 01:52 PM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 2,700 |
| 01:50 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 3,600 |
| 01:50 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 01:49 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 800 |
| 01:48 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,000 |
| 01:47 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 8,100 |
| 01:46 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 01:45 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 100 |
| 01:44 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 1,000 |
| 01:41 PM | $3.99 | Down $ -0.01 | $4.00 | $3.98 | 13,900 |
| 01:41 PM | $3.99 | Up $0.00 | $4.00 | $3.98 | 0 |
| 01:41 PM | $3.99 | Up $0.00 | $4.00 | $3.98 | 0 |
| 01:39 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,300 |
| 01:39 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 01:36 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 500 |
| 01:36 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 01:36 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 01:35 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 500 |
| 01:34 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 300 |
| 01:33 PM | $4.00 | Up $0.00 | $4.01 | $4.00 | 5,600 |
| 01:32 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,200 |
| 01:31 PM | $3.99 | Up $0.02 | $3.99 | $3.98 | 4,700 |
| 01:30 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 4,700 |
| 01:29 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 200 |
| 01:28 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 01:27 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 01:26 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 600 |
| 01:24 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,400 |
| 01:24 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:23 PM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 1,500 |
| 01:22 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 100 |
| 01:21 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 3,300 |
| 01:20 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 300 |
| 01:19 PM | $3.98 | Up $0.00 | $3.98 | $3.97 | 16,800 |
| 01:18 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 1,500 |
| 01:17 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 100 |
| 01:16 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 800 |
| 01:15 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 2,700 |
| 01:14 PM | $3.98 | Down $ -0.02 | $3.98 | $3.98 | 6,900 |
| 01:13 PM | $3.99 | Up $0.01 | $3.99 | $3.98 | 1,900 |
| 01:12 PM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 3,300 |
| 01:11 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 300 |
| 01:10 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 01:09 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 400 |
| 01:08 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 3,300 |
| 01:07 PM | $4.01 | Down $ -0.01 | $4.01 | $4.01 | 4,100 |
| 01:06 PM | $4.02 | Down $0.00 | $4.02 | $4.02 | 200 |
| 01:05 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 4,900 |
| 01:04 PM | $4.02 | Up $0.01 | $4.03 | $4.01 | 5,500 |
| 01:03 PM | $4.01 | Down $0.00 | $4.01 | $4.01 | 200 |
| 01:02 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 700 |
| 01:01 PM | $4.01 | Down $0.00 | $4.01 | $4.01 | 100 |
| 01:00 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 600 |
| 12:59 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 300 |
| 12:58 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 200 |
| 12:57 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 200 |
| 12:56 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:55 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 12:54 PM | $4.01 | Down $0.00 | $4.01 | $4.01 | 100 |
| 12:53 PM | $4.02 | Up $0.01 | $4.02 | $4.01 | 1,800 |
| 12:51 PM | $4.01 | Down $0.00 | $4.01 | $4.01 | 1,200 |
| 12:51 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 12:47 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 3,900 |
| 12:47 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 0 |
| 12:47 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 0 |
| 12:47 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 0 |
| 12:46 PM | $4.01 | Down $0.00 | $4.01 | $4.00 | 4,700 |
| 12:45 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 400 |
| 12:44 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 300 |
| 12:43 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 500 |
| 12:42 PM | $4.01 | Down $ -0.02 | $4.02 | $4.01 | 4,000 |
| 12:41 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 100 |
| 12:40 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 4,600 |
| 12:39 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 200 |
| 12:37 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 6,100 |
| 12:37 PM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 12:36 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 200 |
| 12:35 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 100 |
| 12:34 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 2,900 |
| 12:33 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 200 |
| 12:32 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 400 |
| 12:31 PM | $4.03 | Up $0.02 | $4.03 | $4.02 | 2,900 |
| 12:30 PM | $4.01 | Down $ -0.02 | $4.02 | $4.01 | 2,800 |
| 12:29 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 2,900 |
| 12:28 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 600 |
| 12:27 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 9,200 |
| 12:26 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 400 |
| 12:25 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 300 |
| 12:24 PM | $4.03 | Down $ -0.01 | $4.05 | $4.03 | 4,900 |
| 12:23 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 700 |
| 12:22 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 800 |
| 12:21 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 1,000 |
| 12:20 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 2,000 |
| 12:19 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,400 |
| 12:18 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 6,300 |
| 12:17 PM | $4.05 | Up $0.01 | $4.05 | $4.04 | 900 |
| 12:16 PM | $4.04 | Up $0.02 | $4.04 | $4.03 | 800 |
| 12:15 PM | $4.02 | Up $0.01 | $4.02 | $4.02 | 2,200 |
| 12:14 PM | $4.01 | Down $ -0.01 | $4.02 | $4.01 | 2,800 |
| 12:13 PM | $4.02 | Up $0.02 | $4.02 | $4.00 | 2,500 |
| 12:12 PM | $4.00 | Down $ -0.01 | $4.01 | $4.00 | 13,300 |
| 12:11 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,800 |
| 12:10 PM | $4.01 | Down $ -0.02 | $4.03 | $4.01 | 17,500 |
| 12:09 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 12:08 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 5,200 |
| 12:07 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 8,800 |
| 12:05 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 5,700 |
| 12:05 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:04 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 400 |
| 12:03 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 12:01 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 300 |
| 12:00 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 800 |
| 11:59 AM | $4.04 | Down $0.00 | $4.06 | $4.04 | 7,100 |
| 11:58 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 11:57 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 11:56 AM | $4.04 | Down $0.00 | $4.05 | $4.04 | 20,000 |
| 11:55 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 14,500 |
| 11:54 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 200 |
| 11:53 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 11:52 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 11:51 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 300 |
| 11:50 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 300 |
| 11:49 AM | $4.05 | Up $0.00 | $4.06 | $4.04 | 18,400 |
| 11:48 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 400 |
| 11:47 AM | $4.04 | Down $ -0.01 | $4.06 | $4.04 | 9,600 |
| 11:43 AM | $4.06 | Down $ -0.01 | $4.06 | $4.06 | 2,700 |
| 11:43 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 11:43 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 11:43 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 11:42 AM | $4.07 | Up $0.00 | $4.07 | $4.06 | 300 |
| 11:41 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 200 |
| 11:40 AM | $4.07 | Down $0.00 | $4.07 | $4.07 | 300 |
| 11:39 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 400 |
| 11:38 AM | $4.07 | Down $ -0.01 | $4.09 | $4.07 | 3,000 |
| 11:37 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 400 |
| 11:36 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 11:35 AM | $4.08 | Down $0.00 | $4.09 | $4.08 | 400 |
| 11:34 AM | $4.09 | Up $0.01 | $4.09 | $4.08 | 1,500 |
| 11:33 AM | $4.08 | Down $0.00 | $4.08 | $4.08 | 300 |
| 11:32 AM | $4.08 | Up $0.01 | $4.08 | $4.07 | 13,300 |
| 11:31 AM | $4.07 | Down $ -0.01 | $4.09 | $4.07 | 5,800 |
| 11:30 AM | $4.09 | Down $0.00 | $4.09 | $4.09 | 400 |
| 11:29 AM | $4.09 | Down $0.00 | $4.10 | $4.09 | 5,700 |
| 11:28 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 600 |
| 11:27 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 800 |
| 11:26 AM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 400 |
| 11:25 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 600 |
| 11:24 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
| 11:23 AM | $4.10 | Up $0.00 | $4.10 | $4.08 | 2,200 |
| 11:21 AM | $4.10 | Down $0.00 | $4.10 | $4.09 | 3,400 |
| 11:21 AM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
| 11:19 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,800 |
| 11:19 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
| 11:18 AM | $4.10 | Down $ -0.02 | $4.12 | $4.10 | 5,300 |
| 11:15 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 11:15 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 11:15 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 11:14 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 2,100 |
| 11:13 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 300 |
| 11:12 AM | $4.12 | Down $ -0.01 | $4.12 | $4.12 | 300 |
| 11:11 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 1,600 |
| 11:10 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 11:09 AM | $4.14 | Up $0.01 | $4.14 | $4.13 | 5,000 |
| 11:08 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 500 |
| 11:07 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 11:06 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,700 |
| 11:05 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 11:04 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
| 11:03 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 600 |
| 11:02 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 6,500 |
| 11:01 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 300 |
| 11:00 AM | $4.13 | Up $0.00 | $4.14 | $4.13 | 2,100 |
| 10:59 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 600 |
| 10:58 AM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 2,900 |
| 10:57 AM | $4.14 | Up $0.01 | $4.14 | $4.13 | 3,600 |
| 10:56 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 600 |
| 10:55 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 400 |
| 10:54 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 300 |
| 10:53 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 10:52 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 200 |
| 10:50 AM | $4.13 | Down $0.00 | $4.14 | $4.13 | 2,300 |
| 10:50 AM | $4.13 | Up $0.00 | $4.14 | $4.13 | 0 |
| 10:49 AM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 3,100 |
| 10:48 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 200 |
| 10:47 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 10:46 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 28,400 |
| 10:45 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 100 |
| 10:44 AM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
| 10:43 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 1,200 |
| 10:42 AM | $4.14 | Down $ -0.03 | $4.16 | $4.14 | 3,900 |
| 10:41 AM | $4.17 | Up $0.02 | $4.17 | $4.15 | 9,000 |
| 10:40 AM | $4.15 | Down $ -0.01 | $4.18 | $4.15 | 23,000 |
| 10:39 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 20,900 |
| 10:38 AM | $4.14 | Up $0.01 | $4.14 | $4.13 | 16,000 |
| 10:37 AM | $4.13 | Down $ -0.02 | $4.16 | $4.13 | 6,900 |
| 10:36 AM | $4.15 | Up $0.01 | $4.15 | $4.15 | 800 |
| 10:35 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 100 |
| 10:34 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 1,700 |
| 10:33 AM | $4.14 | Up $0.02 | $4.14 | $4.12 | 3,800 |
| 10:32 AM | $4.12 | Down $ -0.02 | $4.13 | $4.12 | 1,400 |
| 10:31 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 300 |
| 10:30 AM | $4.13 | Up $0.00 | $4.16 | $4.13 | 11,900 |
| 10:28 AM | $4.13 | Down $0.00 | $4.15 | $4.13 | 13,600 |
| 10:28 AM | $4.13 | Up $0.00 | $4.15 | $4.13 | 0 |
| 10:27 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 3,000 |
| 10:26 AM | $4.13 | Up $0.01 | $4.13 | $4.13 | 100 |
| 10:25 AM | $4.12 | Down $0.00 | $4.13 | $4.12 | 400 |
| 10:24 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 12,000 |
| 10:23 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 7,400 |
| 10:22 AM | $4.13 | Down $ -0.02 | $4.15 | $4.13 | 38,900 |
| 10:21 AM | $4.15 | Down $ -0.01 | $4.17 | $4.15 | 10,200 |
| 10:20 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 400 |
| 10:19 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 4,500 |
| 10:18 AM | $4.16 | Up $0.00 | $4.16 | $4.16 | 100 |
| 10:17 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 11,100 |
| 10:16 AM | $4.16 | Down $0.00 | $4.16 | $4.16 | 100 |
| 10:15 AM | $4.16 | Up $0.00 | $4.17 | $4.16 | 2,200 |
| 10:14 AM | $4.16 | Down $ -0.01 | $4.16 | $4.16 | 2,300 |
| 10:13 AM | $4.17 | Up $0.00 | $4.17 | $4.17 | 100 |
| 10:12 AM | $4.17 | Up $0.01 | $4.17 | $4.15 | 2,300 |
| 10:11 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 1,600 |
| 10:10 AM | $4.16 | Down $0.00 | $4.17 | $4.16 | 3,600 |
| 10:09 AM | $4.16 | Up $0.00 | $4.18 | $4.16 | 8,200 |
| 10:08 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 3,600 |
| 10:07 AM | $4.16 | Up $0.00 | $4.16 | $4.15 | 500 |
| 10:06 AM | $4.15 | Up $0.02 | $4.15 | $4.14 | 1,900 |
| 10:05 AM | $4.13 | Down $ -0.02 | $4.15 | $4.13 | 2,700 |
| 10:04 AM | $4.15 | Up $0.01 | $4.15 | $4.14 | 3,100 |
| 10:03 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 2,900 |
| 10:02 AM | $4.14 | Down $ -0.01 | $4.15 | $4.13 | 1,700 |
| 10:01 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 400 |
| 10:00 AM | $4.14 | Up $0.02 | $4.15 | $4.13 | 1,600 |
| 09:59 AM | $4.12 | Down $ -0.01 | $4.14 | $4.12 | 5,000 |
| 09:58 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 11,200 |
| 09:56 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 1,300 |
| 09:56 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 0 |
| 09:55 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 16,300 |
| 09:54 AM | $4.13 | Up $0.01 | $4.14 | $4.13 | 2,800 |
| 09:52 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 4,600 |
| 09:52 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
| 09:51 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 2,800 |
| 09:50 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 400 |
| 09:49 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 1,000 |
| 09:48 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 16,300 |
| 09:47 AM | $4.12 | Down $0.00 | $4.13 | $4.11 | 23,400 |
| 09:46 AM | $4.12 | Down $0.00 | $4.13 | $4.12 | 9,300 |
| 09:45 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 1,900 |
| 09:44 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 600 |
| 09:43 AM | $4.13 | Down $0.00 | $4.13 | $4.12 | 3,900 |
| 09:42 AM | $4.13 | Down $ -0.01 | $4.14 | $4.12 | 3,200 |
| 09:41 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 3,500 |
| 09:40 AM | $4.14 | Down $ -0.06 | $4.19 | $4.13 | 4,700 |
| 09:39 AM | $4.20 | Down $ -0.02 | $4.22 | $4.20 | 900 |
| 09:38 AM | $4.22 | Up $0.00 | $4.22 | $4.21 | 2,100 |
| 09:37 AM | $4.21 | Up $0.02 | $4.21 | $4.20 | 1,700 |
| 09:36 AM | $4.19 | Up $0.03 | $4.19 | $4.17 | 1,500 |
| 09:35 AM | $4.16 | Up $0.02 | $4.16 | $4.14 | 2,600 |
| 09:34 AM | $4.15 | Up $0.01 | $4.15 | $4.13 | 1,900 |
| 09:33 AM | $4.13 | Down $0.00 | $4.16 | $4.13 | 17,800 |
| 09:32 AM | $4.14 | Down $ -0.01 | $4.15 | $4.13 | 39,600 |
| 09:31 AM | $4.15 | Down $ -0.03 | $4.20 | $4.15 | 18,200 |
| 09:30 AM | $4.17 | Down $ -0.11 | $4.19 | $4.06 | 57,700 |
| Previous close | $4.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $4.07 | $4.04 | $4.11 | $3.93 | 5,960,900 |
| 29/10/2026 | $4.28 | $4.33 | $4.33 | $4.25 | 666,200 |
| 28/10/2026 | $4.39 | $4.40 | $4.45 | $4.34 | 835,700 |
| 27/10/2026 | $4.44 | $4.41 | $4.53 | $4.40 | 694,300 |
| 26/10/2026 | $4.20 | $4.27 | $4.32 | $4.20 | 597,700 |
| 23/10/2026 | $4.24 | $4.29 | $4.32 | $4.23 | 545,500 |
| 22/10/2026 | $4.33 | $4.41 | $4.43 | $4.28 | 690,800 |
| 21/10/2026 | $4.72 | $4.59 | $4.73 | $4.56 | 642,900 |
| 20/10/2026 | $4.63 | $4.74 | $4.74 | $4.62 | 699,700 |
| 19/10/2026 | $4.75 | $4.66 | $4.80 | $4.60 | 692,000 |
| 16/10/2026 | $4.72 | $4.74 | $4.85 | $4.69 | 782,900 |
| 15/10/2026 | $4.79 | $4.69 | $4.86 | $4.66 | 626,500 |
| 14/10/2026 | $4.77 | $4.86 | $4.87 | $4.77 | 450,700 |
| 13/10/2026 | $5.04 | $4.96 | $5.05 | $4.92 | 598,000 |
| 09/10/2026 | $5.20 | $5.07 | $5.24 | $5.03 | 389,200 |
| 08/10/2026 | $5.00 | $4.96 | $5.02 | $4.85 | 446,700 |
| 07/10/2026 | $5.16 | $5.14 | $5.22 | $5.08 | 309,500 |
| 06/10/2026 | $5.41 | $5.45 | $5.47 | $5.40 | 251,100 |
| 05/10/2026 | $5.48 | $5.42 | $5.52 | $5.33 | 278,100 |
| 02/10/2026 | $5.51 | $5.42 | $5.51 | $5.32 | 179,800 |
| 01/10/2026 | $5.31 | $5.38 | $5.48 | $5.29 | 215,100 |
| 30/09/2026 | $5.49 | $5.52 | $5.63 | $5.49 | 406,800 |
| 29/09/2026 | $5.65 | $5.53 | $5.68 | $5.49 | 570,100 |
| 28/09/2026 | $5.44 | $5.44 | $5.53 | $5.42 | 186,500 |
| 25/09/2026 | $5.58 | $5.51 | $5.64 | $5.47 | 465,300 |
| 24/09/2026 | $5.52 | $5.48 | $5.57 | $5.45 | 227,600 |
| 23/09/2026 | $5.42 | $5.40 | $5.43 | $5.38 | 114,000 |
| 22/09/2026 | $5.56 | $5.39 | $5.58 | $5.36 | 254,200 |
| 21/09/2026 | $5.24 | $5.37 | $5.47 | $5.20 | 302,500 |
| 18/09/2026 | $5.10 | $5.07 | $5.10 | $4.99 | 1,424,700 |
Graphs are not available, please refer to the detailed table