Find a quote
FORAN MINING CORPORATION
5.05 Up 0.00 (0.00 %)
Delayed : 2026/03/20 17:40:00
- Previous close $5.05
- Opening $4.89
- Today High $5.14
- Today Low $4.86
- Price Bid $5.03
- Price Ask $5.03
- 52 Weeks High $7.39
- 52 Weeks Low $2.47
- Size Bid 3
- Size Ask 10
- Volume 16,169,050
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 13,356,100 |
| 03:59 PM | $5.05 | Up $0.01 | $5.06 | $5.03 | 52,100 |
| 03:58 PM | $5.04 | Up $0.00 | $5.05 | $5.04 | 10,200 |
| 03:57 PM | $5.04 | Up $0.01 | $5.05 | $5.03 | 120,000 |
| 03:56 PM | $5.03 | Down $ -0.03 | $5.06 | $5.03 | 42,700 |
| 03:55 PM | $5.06 | Up $0.00 | $5.06 | $5.04 | 38,500 |
| 03:54 PM | $5.06 | Down $ -0.02 | $5.06 | $5.05 | 15,500 |
| 03:53 PM | $5.07 | Up $0.01 | $5.07 | $5.05 | 37,900 |
| 03:52 PM | $5.06 | Up $0.00 | $5.07 | $5.04 | 140,200 |
| 03:51 PM | $5.06 | Up $0.05 | $5.06 | $5.01 | 115,700 |
| 03:50 PM | $5.01 | Up $0.04 | $5.01 | $4.97 | 112,600 |
| 03:49 PM | $4.97 | Down $ -0.02 | $4.99 | $4.97 | 7,800 |
| 03:48 PM | $4.99 | Up $0.00 | $4.99 | $4.98 | 500 |
| 03:47 PM | $4.98 | Down $0.00 | $4.98 | $4.98 | 200 |
| 03:46 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 400 |
| 03:45 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 2,200 |
| 03:44 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 6,200 |
| 03:43 PM | $4.99 | Up $0.02 | $4.99 | $4.97 | 23,400 |
| 03:42 PM | $4.97 | Up $0.00 | $4.98 | $4.97 | 900 |
| 03:41 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 100 |
| 03:40 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 200 |
| 03:39 PM | $4.97 | Up $0.01 | $4.97 | $4.97 | 3,500 |
| 03:38 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 03:37 PM | $4.96 | Down $ -0.01 | $4.96 | $4.95 | 900 |
| 03:36 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 3,100 |
| 03:34 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 2,000 |
| 03:34 PM | $4.98 | Up $0.00 | $4.99 | $4.98 | 0 |
| 03:33 PM | $4.98 | Up $0.01 | $4.98 | $4.97 | 44,200 |
| 03:32 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 3,700 |
| 03:31 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 400 |
| 03:30 PM | $4.97 | Up $0.02 | $4.97 | $4.95 | 9,300 |
| 03:29 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 1,400 |
| 03:27 PM | $4.96 | Up $0.01 | $4.96 | $4.95 | 11,400 |
| 03:27 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
| 03:26 PM | $4.95 | Down $ -0.02 | $4.96 | $4.95 | 10,700 |
| 03:25 PM | $4.97 | Down $0.00 | $4.97 | $4.97 | 600 |
| 03:24 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 1,300 |
| 03:23 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 200 |
| 03:22 PM | $4.97 | Up $0.01 | $4.99 | $4.97 | 51,600 |
| 03:21 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 3,200 |
| 03:20 PM | $4.96 | Up $0.01 | $4.96 | $4.95 | 19,900 |
| 03:19 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 1,100 |
| 03:18 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 03:17 PM | $4.96 | Up $0.01 | $4.97 | $4.95 | 7,400 |
| 03:16 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 03:15 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 27,100 |
| 03:14 PM | $4.96 | Up $0.03 | $4.96 | $4.94 | 261,900 |
| 03:13 PM | $4.93 | Up $0.00 | $4.93 | $4.93 | 500 |
| 03:12 PM | $4.93 | Up $0.01 | $4.93 | $4.93 | 4,600 |
| 03:11 PM | $4.92 | Down $ -0.02 | $4.93 | $4.92 | 1,800 |
| 03:10 PM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 400 |
| 03:09 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 300 |
| 03:08 PM | $4.96 | Up $0.00 | $4.97 | $4.96 | 1,200 |
| 03:07 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 300 |
| 03:06 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 300 |
| 03:05 PM | $4.97 | Up $0.00 | $4.98 | $4.97 | 3,100 |
| 03:04 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 2,900 |
| 03:02 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 03:02 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 03:01 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 1,400 |
| 03:00 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 100 |
| 02:59 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 1,700 |
| 02:57 PM | $4.95 | Down $ -0.02 | $4.97 | $4.95 | 2,300 |
| 02:57 PM | $4.95 | Up $0.00 | $4.97 | $4.95 | 0 |
| 02:56 PM | $4.98 | Down $ -0.03 | $5.00 | $4.98 | 42,300 |
| 02:55 PM | $5.00 | Up $0.01 | $5.00 | $4.99 | 81,200 |
| 02:54 PM | $4.99 | Up $0.04 | $4.99 | $4.94 | 50,200 |
| 02:51 PM | $4.95 | Up $0.01 | $4.95 | $4.94 | 500 |
| 02:51 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 0 |
| 02:51 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 0 |
| 02:50 PM | $4.94 | Down $ -0.02 | $4.95 | $4.94 | 5,200 |
| 02:48 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 100 |
| 02:48 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 02:47 PM | $4.97 | Down $ -0.02 | $4.97 | $4.97 | 1,100 |
| 02:46 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 6,400 |
| 02:45 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 600 |
| 02:44 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 9,400 |
| 02:43 PM | $4.98 | Down $0.00 | $4.98 | $4.98 | 100 |
| 02:42 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 700 |
| 02:41 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 600 |
| 02:40 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 6,300 |
| 02:39 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 1,800 |
| 02:38 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 500 |
| 02:37 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 2,200 |
| 02:36 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 02:35 PM | $5.00 | Up $0.01 | $5.00 | $4.99 | 2,300 |
| 02:34 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 02:32 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 1,600 |
| 02:32 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 02:30 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 02:30 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:29 PM | $5.00 | Down $0.00 | $5.01 | $5.00 | 1,400 |
| 02:28 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 1,100 |
| 02:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 02:25 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 02:25 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 02:24 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 02:23 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 16,600 |
| 02:22 PM | $5.00 | Up $0.01 | $5.00 | $4.98 | 50,600 |
| 02:21 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 3,200 |
| 02:20 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 02:19 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 400 |
| 02:18 PM | $4.99 | Down $0.00 | $4.99 | $4.99 | 300 |
| 02:17 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 4,000 |
| 02:16 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 400 |
| 02:15 PM | $5.00 | Down $0.00 | $5.01 | $5.00 | 500 |
| 02:14 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 300 |
| 02:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 300 |
| 02:12 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 2,300 |
| 02:11 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 02:10 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 02:09 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 02:08 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 02:07 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 400 |
| 02:06 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 200 |
| 02:05 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 02:04 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 1,700 |
| 02:03 PM | $5.00 | Up $0.00 | $5.00 | $4.98 | 96,900 |
| 02:02 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 02:01 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 01:59 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 01:59 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 01:58 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
| 01:57 PM | $5.01 | Up $0.00 | $5.01 | $5.00 | 17,000 |
| 01:55 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 30,000 |
| 01:55 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 0 |
| 01:54 PM | $5.00 | Up $0.03 | $5.00 | $4.98 | 33,300 |
| 01:52 PM | $4.97 | Up $0.01 | $4.97 | $4.96 | 3,900 |
| 01:52 PM | $4.97 | Up $0.00 | $4.97 | $4.96 | 0 |
| 01:51 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 200 |
| 01:50 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 600 |
| 01:49 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 01:48 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 01:47 PM | $4.95 | Up $0.00 | $4.96 | $4.95 | 400 |
| 01:46 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 300 |
| 01:45 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 01:44 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 200 |
| 01:43 PM | $4.95 | Down $0.00 | $4.96 | $4.95 | 3,700 |
| 01:42 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 01:40 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 57,500 |
| 01:40 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 7,900 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 01:34 PM | $4.95 | Up $0.00 | $4.95 | $4.95 | 0 |
| 01:32 PM | $4.95 | Up $0.01 | $4.95 | $4.94 | 5,200 |
| 01:32 PM | $4.95 | Up $0.00 | $4.95 | $4.94 | 0 |
| 01:31 PM | $4.94 | Up $0.00 | $4.94 | $4.94 | 1,400 |
| 01:30 PM | $4.94 | Up $0.00 | $4.95 | $4.94 | 2,200 |
| 01:29 PM | $4.94 | Up $0.00 | $4.94 | $4.93 | 900 |
| 01:28 PM | $4.94 | Down $0.00 | $4.94 | $4.94 | 300 |
| 01:27 PM | $4.95 | Down $0.00 | $4.95 | $4.95 | 400 |
| 01:26 PM | $4.95 | Down $ -0.01 | $4.95 | $4.95 | 600 |
| 01:24 PM | $4.96 | Down $ -0.01 | $4.96 | $4.96 | 2,000 |
| 01:24 PM | $4.96 | Up $0.00 | $4.96 | $4.96 | 0 |
| 01:23 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 1,900 |
| 01:22 PM | $4.97 | Down $ -0.02 | $4.98 | $4.97 | 4,600 |
| 01:21 PM | $4.99 | Up $0.02 | $5.00 | $4.98 | 14,900 |
| 01:20 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 300 |
| 01:19 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 01:17 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 300 |
| 01:17 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 01:14 PM | $4.98 | Down $ -0.02 | $4.98 | $4.97 | 10,100 |
| 01:14 PM | $4.98 | Up $0.00 | $4.98 | $4.97 | 0 |
| 01:14 PM | $4.98 | Up $0.00 | $4.98 | $4.97 | 0 |
| 01:13 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 500 |
| 01:12 PM | $5.00 | Up $0.00 | $5.01 | $4.99 | 12,400 |
| 01:11 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 1,500 |
| 01:10 PM | $5.01 | Up $0.02 | $5.01 | $5.00 | 8,200 |
| 01:09 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 4,100 |
| 01:08 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 11,900 |
| 01:07 PM | $5.00 | Down $0.00 | $5.01 | $5.00 | 3,300 |
| 01:06 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 21,700 |
| 01:05 PM | $5.00 | Down $ -0.02 | $5.02 | $5.00 | 31,100 |
| 01:04 PM | $5.02 | Down $ -0.02 | $5.03 | $5.02 | 300 |
| 01:02 PM | $5.04 | Up $0.02 | $5.04 | $5.03 | 3,500 |
| 01:02 PM | $5.04 | Up $0.00 | $5.04 | $5.03 | 0 |
| 01:01 PM | $5.02 | Down $ -0.03 | $5.04 | $5.02 | 10,900 |
| 01:00 PM | $5.05 | Down $ -0.03 | $5.08 | $5.05 | 6,600 |
| 12:59 PM | $5.08 | Down $ -0.02 | $5.10 | $5.08 | 16,600 |
| 12:58 PM | $5.10 | Up $0.04 | $5.10 | $5.06 | 159,800 |
| 12:57 PM | $5.06 | Up $0.06 | $5.06 | $5.01 | 60,300 |
| 12:56 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 300 |
| 12:55 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 900 |
| 12:53 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 12:53 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:52 PM | $4.98 | Up $0.00 | $4.98 | $4.97 | 1,200 |
| 12:51 PM | $4.98 | Down $ -0.01 | $4.98 | $4.98 | 3,300 |
| 12:50 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 1,900 |
| 12:49 PM | $4.99 | Down $0.00 | $4.99 | $4.98 | 2,600 |
| 12:48 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 1,800 |
| 12:47 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 1,800 |
| 12:46 PM | $5.01 | Up $0.00 | $5.03 | $5.01 | 14,100 |
| 12:45 PM | $5.01 | Up $0.01 | $5.02 | $5.00 | 6,700 |
| 12:44 PM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 200 |
| 12:43 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 500 |
| 12:41 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 12:41 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:40 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:39 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,900 |
| 12:38 PM | $5.01 | Down $ -0.01 | $5.01 | $5.00 | 900 |
| 12:36 PM | $5.02 | Down $0.00 | $5.02 | $5.02 | 100 |
| 12:36 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:35 PM | $5.02 | Up $0.01 | $5.02 | $5.02 | 1,700 |
| 12:34 PM | $5.01 | Up $0.01 | $5.01 | $5.01 | 100 |
| 12:33 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 3,200 |
| 12:32 PM | $5.00 | Down $0.00 | $5.00 | $4.99 | 600 |
| 12:31 PM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 1,300 |
| 12:29 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 500 |
| 12:29 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 0 |
| 12:28 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:27 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:26 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 12:25 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 100 |
| 12:24 PM | $5.02 | Down $0.00 | $5.02 | $5.02 | 1,600 |
| 12:22 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 200 |
| 12:22 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 0 |
| 12:21 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 500 |
| 12:19 PM | $5.03 | Up $0.01 | $5.03 | $5.03 | 200 |
| 12:19 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 12:18 PM | $5.02 | Up $0.00 | $5.03 | $5.02 | 500 |
| 12:17 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 300 |
| 12:14 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 12:14 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:14 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:13 PM | $5.01 | Up $0.01 | $5.03 | $5.01 | 7,600 |
| 12:12 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 100 |
| 12:11 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 500 |
| 12:09 PM | $4.99 | Down $0.00 | $5.00 | $4.99 | 5,400 |
| 12:09 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 12:08 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 800 |
| 12:06 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 400 |
| 12:06 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 12:05 PM | $5.00 | Up $0.00 | $5.00 | $5.00 | 300 |
| 12:03 PM | $4.99 | Down $ -0.05 | $5.04 | $4.99 | 44,000 |
| 12:03 PM | $4.99 | Up $0.00 | $5.04 | $4.99 | 0 |
| 12:02 PM | $5.04 | Up $0.01 | $5.06 | $5.03 | 26,400 |
| 12:01 PM | $5.03 | Up $0.06 | $5.03 | $4.98 | 116,300 |
| 12:00 PM | $4.97 | Up $0.02 | $4.97 | $4.95 | 13,600 |
| 11:59 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 400 |
| 11:58 AM | $4.95 | Up $0.00 | $4.95 | $4.94 | 300 |
| 11:57 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 100 |
| 11:56 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 200 |
| 11:55 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 100 |
| 11:54 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 2,400 |
| 11:53 AM | $4.94 | Down $ -0.02 | $4.95 | $4.94 | 2,600 |
| 11:52 AM | $4.96 | Up $0.02 | $4.96 | $4.94 | 26,700 |
| 11:50 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 4,500 |
| 11:50 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 0 |
| 11:49 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 100 |
| 11:48 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,200 |
| 11:47 AM | $4.95 | Down $ -0.01 | $4.95 | $4.94 | 2,600 |
| 11:46 AM | $4.96 | Up $0.03 | $4.97 | $4.92 | 53,300 |
| 11:45 AM | $4.93 | Up $0.00 | $4.94 | $4.92 | 11,400 |
| 11:42 AM | $4.93 | Up $0.01 | $4.93 | $4.93 | 2,200 |
| 11:42 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 11:42 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 11:41 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 32,200 |
| 11:39 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 600 |
| 11:39 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 11:36 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 200 |
| 11:36 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 11:36 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 11:35 AM | $4.91 | Down $ -0.01 | $4.91 | $4.91 | 600 |
| 11:34 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 400 |
| 11:33 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 1,400 |
| 11:32 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 400 |
| 11:30 AM | $4.90 | Down $ -0.01 | $4.90 | $4.90 | 400 |
| 11:30 AM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 11:29 AM | $4.91 | Up $0.02 | $4.91 | $4.90 | 4,100 |
| 11:28 AM | $4.90 | Up $0.00 | $4.90 | $4.90 | 100 |
| 11:27 AM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 100 |
| 11:26 AM | $4.90 | Down $0.00 | $4.91 | $4.90 | 200 |
| 11:25 AM | $4.91 | Down $ -0.02 | $4.93 | $4.91 | 700 |
| 11:24 AM | $4.93 | Down $ -0.02 | $4.95 | $4.93 | 600 |
| 11:23 AM | $4.94 | Up $0.03 | $4.95 | $4.92 | 7,700 |
| 11:22 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 11:20 AM | $4.91 | Down $ -0.02 | $4.92 | $4.91 | 600 |
| 11:20 AM | $4.91 | Up $0.00 | $4.92 | $4.91 | 0 |
| 11:18 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 700 |
| 11:18 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 11:17 AM | $4.93 | Up $0.01 | $4.93 | $4.93 | 1,700 |
| 11:16 AM | $4.92 | Down $0.00 | $4.92 | $4.92 | 2,900 |
| 11:15 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 600 |
| 11:13 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 11:13 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 0 |
| 11:12 AM | $4.93 | Up $0.01 | $4.93 | $4.92 | 1,100 |
| 11:11 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,800 |
| 11:10 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 700 |
| 11:09 AM | $4.91 | Down $0.00 | $4.92 | $4.90 | 3,800 |
| 11:08 AM | $4.92 | Down $0.00 | $4.92 | $4.92 | 1,000 |
| 11:07 AM | $4.92 | Up $0.00 | $4.93 | $4.92 | 200 |
| 11:03 AM | $4.92 | Down $ -0.02 | $4.94 | $4.92 | 2,700 |
| 11:03 AM | $4.92 | Up $0.00 | $4.94 | $4.92 | 0 |
| 11:03 AM | $4.92 | Up $0.00 | $4.94 | $4.92 | 0 |
| 11:03 AM | $4.92 | Up $0.00 | $4.94 | $4.92 | 0 |
| 11:02 AM | $4.94 | Up $0.00 | $4.95 | $4.94 | 300 |
| 11:00 AM | $4.94 | Up $0.02 | $4.94 | $4.92 | 8,400 |
| 11:00 AM | $4.94 | Up $0.00 | $4.94 | $4.92 | 0 |
| 10:59 AM | $4.92 | Down $0.00 | $4.93 | $4.92 | 800 |
| 10:58 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 500 |
| 10:57 AM | $4.92 | Up $0.01 | $4.92 | $4.92 | 500 |
| 10:55 AM | $4.91 | Up $0.02 | $4.91 | $4.90 | 800 |
| 10:55 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 0 |
| 10:54 AM | $4.89 | Down $ -0.02 | $4.91 | $4.89 | 900 |
| 10:53 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 1,400 |
| 10:52 AM | $4.91 | Down $0.00 | $4.91 | $4.91 | 100 |
| 10:51 AM | $4.92 | Down $0.00 | $4.92 | $4.92 | 400 |
| 10:50 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 300 |
| 10:49 AM | $4.92 | Down $ -0.01 | $4.92 | $4.92 | 400 |
| 10:48 AM | $4.93 | Down $ -0.01 | $4.93 | $4.93 | 800 |
| 10:47 AM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 1,400 |
| 10:46 AM | $4.95 | Up $0.01 | $4.95 | $4.95 | 1,200 |
| 10:45 AM | $4.94 | Up $0.01 | $4.94 | $4.93 | 2,100 |
| 10:44 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 100 |
| 10:43 AM | $4.93 | Down $0.00 | $4.93 | $4.93 | 100 |
| 10:42 AM | $4.94 | Down $ -0.01 | $4.94 | $4.94 | 3,600 |
| 10:41 AM | $4.94 | Down $ -0.01 | $4.95 | $4.94 | 2,400 |
| 10:40 AM | $4.95 | Up $0.01 | $4.96 | $4.95 | 1,100 |
| 10:39 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 500 |
| 10:38 AM | $4.94 | Up $0.01 | $4.94 | $4.93 | 600 |
| 10:37 AM | $4.94 | Up $0.00 | $4.94 | $4.93 | 1,300 |
| 10:36 AM | $4.93 | Up $0.00 | $4.93 | $4.93 | 900 |
| 10:35 AM | $4.93 | Up $0.01 | $4.93 | $4.93 | 2,200 |
| 10:34 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 300 |
| 10:33 AM | $4.92 | Up $0.01 | $4.92 | $4.92 | 1,100 |
| 10:32 AM | $4.91 | Up $0.00 | $4.91 | $4.90 | 3,100 |
| 10:31 AM | $4.91 | Down $ -0.01 | $4.92 | $4.91 | 3,600 |
| 10:30 AM | $4.92 | Up $0.01 | $4.92 | $4.91 | 2,400 |
| 10:28 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 100 |
| 10:28 AM | $4.91 | Up $0.00 | $4.91 | $4.91 | 0 |
| 10:27 AM | $4.91 | Down $0.00 | $4.92 | $4.91 | 3,100 |
| 10:26 AM | $4.92 | Up $0.00 | $4.92 | $4.92 | 100 |
| 10:25 AM | $4.91 | Up $0.01 | $4.91 | $4.91 | 200 |
| 10:24 AM | $4.90 | Up $0.01 | $4.90 | $4.90 | 700 |
| 10:23 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,600 |
| 10:22 AM | $4.89 | Down $ -0.01 | $4.90 | $4.89 | 1,600 |
| 10:21 AM | $4.90 | Up $0.01 | $4.90 | $4.90 | 3,700 |
| 10:20 AM | $4.90 | Down $ -0.01 | $4.90 | $4.90 | 2,100 |
| 10:19 AM | $4.90 | Up $0.02 | $4.90 | $4.89 | 4,400 |
| 10:18 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 800 |
| 10:17 AM | $4.88 | Up $0.01 | $4.88 | $4.87 | 2,400 |
| 10:16 AM | $4.87 | Down $ -0.01 | $4.88 | $4.86 | 9,500 |
| 10:15 AM | $4.88 | Down $ -0.01 | $4.88 | $4.88 | 1,000 |
| 10:14 AM | $4.89 | Up $0.00 | $4.89 | $4.89 | 600 |
| 10:13 AM | $4.89 | Down $ -0.02 | $4.90 | $4.89 | 1,400 |
| 10:12 AM | $4.91 | Down $0.00 | $4.91 | $4.91 | 200 |
| 10:11 AM | $4.92 | Down $ -0.01 | $4.92 | $4.91 | 500 |
| 10:10 AM | $4.93 | Up $0.00 | $4.95 | $4.93 | 3,600 |
| 10:09 AM | $4.93 | Up $0.00 | $4.93 | $4.91 | 3,000 |
| 10:08 AM | $4.93 | Down $ -0.02 | $4.94 | $4.93 | 1,600 |
| 10:07 AM | $4.95 | Up $0.00 | $4.95 | $4.95 | 2,700 |
| 10:05 AM | $4.95 | Down $ -0.01 | $4.96 | $4.94 | 3,500 |
| 10:05 AM | $4.95 | Up $0.00 | $4.96 | $4.94 | 0 |
| 10:04 AM | $4.96 | Up $0.01 | $4.96 | $4.96 | 1,100 |
| 10:03 AM | $4.95 | Down $0.00 | $4.97 | $4.94 | 4,500 |
| 10:02 AM | $4.96 | Up $0.00 | $4.96 | $4.96 | 100 |
| 10:01 AM | $4.96 | Up $0.00 | $4.97 | $4.96 | 1,600 |
| 10:00 AM | $4.96 | Up $0.01 | $4.96 | $4.93 | 8,500 |
| 09:59 AM | $4.94 | Up $0.00 | $4.94 | $4.94 | 5,400 |
| 09:58 AM | $4.94 | Down $ -0.01 | $4.94 | $4.93 | 1,400 |
| 09:57 AM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 2,500 |
| 09:56 AM | $4.96 | Up $0.00 | $4.97 | $4.96 | 900 |
| 09:55 AM | $4.96 | Up $0.00 | $4.96 | $4.95 | 1,000 |
| 09:53 AM | $4.96 | Down $ -0.03 | $4.98 | $4.96 | 1,400 |
| 09:53 AM | $4.96 | Up $0.00 | $4.98 | $4.96 | 0 |
| 09:52 AM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 200 |
| 09:51 AM | $5.00 | Down $ -0.01 | $5.00 | $5.00 | 200 |
| 09:50 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,100 |
| 09:49 AM | $5.01 | Down $ -0.02 | $5.02 | $5.01 | 1,500 |
| 09:48 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 200 |
| 09:47 AM | $5.03 | Down $ -0.01 | $5.06 | $5.03 | 3,500 |
| 09:46 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 4,800 |
| 09:45 AM | $5.05 | Down $ -0.01 | $5.07 | $5.05 | 1,600 |
| 09:44 AM | $5.06 | Up $0.01 | $5.06 | $5.03 | 3,200 |
| 09:43 AM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 3,100 |
| 09:42 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 09:41 AM | $5.05 | Up $0.02 | $5.05 | $5.01 | 2,500 |
| 09:40 AM | $5.03 | Up $0.01 | $5.04 | $5.02 | 3,700 |
| 09:39 AM | $5.02 | Down $ -0.02 | $5.04 | $5.02 | 3,100 |
| 09:38 AM | $5.04 | Up $0.01 | $5.05 | $5.04 | 4,400 |
| 09:37 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 500 |
| 09:36 AM | $5.03 | Down $0.00 | $5.03 | $5.03 | 400 |
| 09:35 AM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 600 |
| 09:34 AM | $5.05 | Down $ -0.03 | $5.07 | $5.05 | 300 |
| 09:33 AM | $5.08 | Down $ -0.02 | $5.11 | $5.08 | 900 |
| 09:32 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
| 09:31 AM | $5.09 | Up $0.02 | $5.14 | $5.08 | 9,300 |
| 09:30 AM | $5.07 | Up $0.02 | $5.10 | $4.89 | 34,300 |
| Previous close | $5.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $5.05 | $4.95 | $5.10 | $4.92 | 15,785,900 |
| 19/03/2026 | $5.05 | $5.08 | $5.13 | $5.00 | 671,500 |
| 18/03/2026 | $5.40 | $5.46 | $5.49 | $5.34 | 612,800 |
| 17/03/2026 | $5.91 | $5.85 | $5.96 | $5.82 | 1,368,700 |
| 16/03/2026 | $5.82 | $5.76 | $5.86 | $5.74 | 496,600 |
| 13/03/2026 | $5.76 | $5.77 | $5.80 | $5.72 | 1,492,200 |
| 12/03/2026 | $6.00 | $6.05 | $6.14 | $6.00 | 1,720,600 |
| 11/03/2026 | $6.29 | $6.35 | $6.40 | $6.24 | 767,900 |
| 10/03/2026 | $6.62 | $6.59 | $6.76 | $6.56 | 2,900,800 |
| 09/03/2026 | $6.20 | $5.95 | $6.22 | $5.94 | 1,022,300 |
| 06/03/2026 | $6.15 | $6.20 | $6.23 | $6.14 | 837,100 |
| 05/03/2026 | $6.22 | $6.27 | $6.28 | $6.12 | 568,900 |
| 04/03/2026 | $6.45 | $6.61 | $6.63 | $6.44 | 662,800 |
| 03/03/2026 | $6.53 | $6.62 | $6.75 | $6.51 | 1,011,100 |
| 02/03/2026 | $7.29 | $7.17 | $7.31 | $7.08 | 2,632,600 |
| 27/02/2026 | $7.34 | $7.04 | $7.34 | $6.99 | 2,276,500 |
| 26/02/2026 | $7.10 | $6.99 | $7.23 | $6.95 | 1,711,900 |
| 25/02/2026 | $7.00 | $6.95 | $7.08 | $6.94 | 2,386,800 |
| 24/02/2026 | $6.90 | $6.80 | $6.94 | $6.76 | 1,398,200 |
| 23/02/2026 | $6.87 | $6.74 | $6.91 | $6.68 | 1,110,900 |
| 20/02/2026 | $6.65 | $6.70 | $6.79 | $6.63 | 8,135,900 |
| 19/02/2026 | $7.26 | $7.27 | $7.30 | $7.14 | 1,900,800 |
| 18/02/2026 | $7.15 | $7.12 | $7.25 | $7.10 | 987,400 |
| 17/02/2026 | $6.92 | $6.82 | $6.99 | $6.82 | 1,522,800 |
| 13/02/2026 | $7.28 | $7.24 | $7.39 | $7.20 | 2,286,300 |
| 12/02/2026 | $6.91 | $7.25 | $7.27 | $6.87 | 2,145,100 |
| 11/02/2026 | $7.02 | $6.78 | $7.04 | $6.77 | 1,763,900 |
| 10/02/2026 | $6.62 | $6.41 | $6.69 | $6.40 | 1,065,100 |
| 09/02/2026 | $6.41 | $6.29 | $6.47 | $6.29 | 1,066,700 |
| 06/02/2026 | $6.04 | $5.88 | $6.04 | $5.82 | 1,213,400 |
Graphs are not available, please refer to the detailed table