Find a quote
FORAN MINING CORPORATION
4.18 Up 0.28 (6.70 %)
Delayed : 2025/11/26 17:40:00
- Previous close $3.90
- Opening $3.99
- Today High $4.41
- Today Low $3.95
- Price Bid $4.15
- Price Ask $4.15
- 52 Weeks High $4.41
- 52 Weeks Low $2.47
- Size Bid 12
- Size Ask 9
- Volume 6,047,497
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.18 | Up $0.01 | $4.18 | $4.18 | 135,000 |
| 03:59 PM | $4.17 | Up $0.00 | $4.19 | $4.17 | 109,500 |
| 03:58 PM | $4.17 | Down $ -0.01 | $4.20 | $4.17 | 99,800 |
| 03:57 PM | $4.18 | Up $0.03 | $4.19 | $4.14 | 91,900 |
| 03:56 PM | $4.15 | Down $ -0.05 | $4.21 | $4.15 | 162,200 |
| 03:55 PM | $4.20 | Down $ -0.02 | $4.22 | $4.20 | 80,600 |
| 03:54 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 39,200 |
| 03:53 PM | $4.22 | Up $0.00 | $4.23 | $4.22 | 16,700 |
| 03:52 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 23,000 |
| 03:51 PM | $4.22 | Up $0.02 | $4.22 | $4.19 | 23,100 |
| 03:50 PM | $4.20 | Down $ -0.02 | $4.23 | $4.19 | 47,100 |
| 03:49 PM | $4.22 | Down $ -0.02 | $4.24 | $4.22 | 42,300 |
| 03:48 PM | $4.24 | Down $ -0.01 | $4.25 | $4.24 | 14,500 |
| 03:47 PM | $4.25 | Up $0.00 | $4.25 | $4.25 | 9,600 |
| 03:46 PM | $4.25 | Up $0.01 | $4.25 | $4.23 | 17,100 |
| 03:45 PM | $4.24 | Up $0.00 | $4.24 | $4.24 | 600 |
| 03:44 PM | $4.24 | Up $0.00 | $4.24 | $4.23 | 36,900 |
| 03:43 PM | $4.23 | Down $ -0.02 | $4.25 | $4.22 | 51,800 |
| 03:42 PM | $4.25 | Up $0.00 | $4.26 | $4.25 | 71,800 |
| 03:41 PM | $4.25 | Down $ -0.01 | $4.25 | $4.25 | 26,500 |
| 03:40 PM | $4.26 | Up $0.00 | $4.26 | $4.24 | 45,600 |
| 03:39 PM | $4.25 | Down $ -0.02 | $4.28 | $4.25 | 29,200 |
| 03:38 PM | $4.27 | Down $ -0.01 | $4.28 | $4.27 | 2,200 |
| 03:37 PM | $4.28 | Down $ -0.02 | $4.30 | $4.28 | 16,100 |
| 03:36 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 23,900 |
| 03:35 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 6,700 |
| 03:34 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 2,800 |
| 03:33 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 9,400 |
| 03:32 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 6,000 |
| 03:31 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 8,300 |
| 03:30 PM | $4.30 | Up $0.01 | $4.30 | $4.29 | 6,100 |
| 03:29 PM | $4.29 | Down $0.00 | $4.29 | $4.29 | 3,000 |
| 03:28 PM | $4.29 | Up $0.01 | $4.29 | $4.28 | 9,200 |
| 03:27 PM | $4.28 | Up $0.01 | $4.28 | $4.27 | 19,600 |
| 03:26 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,500 |
| 03:25 PM | $4.27 | Down $0.00 | $4.27 | $4.27 | 2,100 |
| 03:24 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 4,300 |
| 03:23 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,600 |
| 03:22 PM | $4.27 | Up $0.01 | $4.27 | $4.26 | 25,300 |
| 03:21 PM | $4.26 | Down $0.00 | $4.27 | $4.26 | 3,800 |
| 03:20 PM | $4.27 | Down $0.00 | $4.27 | $4.27 | 700 |
| 03:19 PM | $4.27 | Up $0.02 | $4.27 | $4.25 | 126,200 |
| 03:18 PM | $4.25 | Up $0.02 | $4.25 | $4.23 | 46,900 |
| 03:17 PM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 1,700 |
| 03:16 PM | $4.24 | Down $0.00 | $4.25 | $4.24 | 4,600 |
| 03:15 PM | $4.25 | Up $0.00 | $4.25 | $4.25 | 1,000 |
| 03:14 PM | $4.24 | Down $ -0.01 | $4.24 | $4.23 | 28,100 |
| 03:13 PM | $4.25 | Down $ -0.02 | $4.27 | $4.25 | 14,800 |
| 03:12 PM | $4.27 | Down $ -0.01 | $4.28 | $4.27 | 4,400 |
| 03:11 PM | $4.28 | Up $0.01 | $4.28 | $4.26 | 42,800 |
| 03:10 PM | $4.27 | Down $ -0.01 | $4.29 | $4.27 | 13,400 |
| 03:09 PM | $4.28 | Up $0.00 | $4.29 | $4.28 | 1,400 |
| 03:08 PM | $4.28 | Up $0.00 | $4.29 | $4.28 | 1,100 |
| 03:07 PM | $4.28 | Down $ -0.01 | $4.29 | $4.28 | 8,800 |
| 03:06 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 800 |
| 03:05 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 1,200 |
| 03:04 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 10,200 |
| 03:03 PM | $4.30 | Down $ -0.03 | $4.33 | $4.30 | 11,200 |
| 03:02 PM | $4.33 | Down $0.00 | $4.33 | $4.32 | 1,200 |
| 03:01 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 600 |
| 03:00 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 5,300 |
| 02:59 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 100 |
| 02:58 PM | $4.34 | Down $ -0.02 | $4.36 | $4.34 | 6,800 |
| 02:57 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,400 |
| 02:55 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 2,500 |
| 02:54 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 1,300 |
| 02:53 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 1,900 |
| 02:52 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 4,400 |
| 02:51 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,800 |
| 02:50 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 35,800 |
| 02:49 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,300 |
| 02:48 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 100 |
| 02:47 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 400 |
| 02:46 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 52,100 |
| 02:45 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 6,300 |
| 02:44 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 31,900 |
| 02:43 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 19,200 |
| 02:42 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 200 |
| 02:41 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 16,400 |
| 02:40 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 13,200 |
| 02:39 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 100 |
| 02:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 3,100 |
| 02:37 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 100 |
| 02:36 PM | $4.36 | Up $0.02 | $4.36 | $4.35 | 22,700 |
| 02:35 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 2,700 |
| 02:34 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 9,300 |
| 02:33 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 300 |
| 02:32 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 139,100 |
| 02:31 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 6,500 |
| 02:30 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 4,700 |
| 02:29 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 5,800 |
| 02:28 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 58,800 |
| 02:27 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 400 |
| 02:26 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,000 |
| 02:25 PM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 100 |
| 02:24 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 5,500 |
| 02:23 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 200 |
| 02:22 PM | $4.34 | Down $0.00 | $4.34 | $4.33 | 300 |
| 02:21 PM | $4.34 | Up $0.00 | $4.34 | $4.33 | 700 |
| 02:20 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 02:19 PM | $4.33 | Down $ -0.02 | $4.34 | $4.33 | 3,900 |
| 02:18 PM | $4.35 | Down $ -0.02 | $4.37 | $4.35 | 61,200 |
| 02:17 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 02:16 PM | $4.36 | Up $0.00 | $4.37 | $4.35 | 17,100 |
| 02:15 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 100 |
| 02:14 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 900 |
| 02:13 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 1,100 |
| 02:12 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,000 |
| 02:11 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 800 |
| 02:10 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 600 |
| 02:09 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:08 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 1,200 |
| 02:07 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 02:06 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 02:05 PM | $4.36 | Up $0.01 | $4.37 | $4.35 | 11,400 |
| 02:04 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 02:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 02:02 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 01:59 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,100 |
| 01:58 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 01:57 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 200 |
| 01:55 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 14,800 |
| 01:55 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:54 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 8,500 |
| 01:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,500 |
| 01:52 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 6,500 |
| 01:51 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 300 |
| 01:50 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 200 |
| 01:49 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:48 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 7,800 |
| 01:47 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 100 |
| 01:44 PM | $4.36 | Down $0.00 | $4.36 | $4.35 | 6,200 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:43 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 01:42 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 7,300 |
| 01:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 01:40 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 01:39 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 3,200 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,100 |
| 01:37 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 6,400 |
| 01:36 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 6,300 |
| 01:35 PM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 3,000 |
| 01:34 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 17,300 |
| 01:33 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 27,100 |
| 01:32 PM | $4.37 | Up $0.01 | $4.38 | $4.35 | 28,000 |
| 01:31 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 300 |
| 01:30 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 7,900 |
| 01:29 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,000 |
| 01:28 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 1,100 |
| 01:27 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 16,900 |
| 01:26 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 23,700 |
| 01:25 PM | $4.34 | Up $0.02 | $4.34 | $4.33 | 39,900 |
| 01:24 PM | $4.32 | Up $0.02 | $4.32 | $4.30 | 51,300 |
| 01:23 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,000 |
| 01:22 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 2,700 |
| 01:21 PM | $4.30 | Down $ -0.02 | $4.32 | $4.30 | 10,400 |
| 01:20 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 01:19 PM | $4.32 | Up $0.02 | $4.32 | $4.31 | 8,600 |
| 01:18 PM | $4.31 | Down $0.00 | $4.31 | $4.31 | 100 |
| 01:17 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 1,700 |
| 01:16 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 100 |
| 01:15 PM | $4.31 | Up $0.01 | $4.31 | $4.31 | 7,500 |
| 01:14 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 100 |
| 01:13 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 01:12 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 01:11 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,400 |
| 01:10 PM | $4.30 | Up $0.00 | $4.31 | $4.30 | 37,800 |
| 01:09 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 9,200 |
| 01:08 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 01:07 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 2,700 |
| 01:06 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 500 |
| 01:05 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 2,900 |
| 01:04 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 800 |
| 01:03 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 01:02 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 01:00 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 15,300 |
| 01:00 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 0 |
| 12:59 PM | $4.29 | Down $ -0.02 | $4.31 | $4.29 | 21,300 |
| 12:58 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 12:57 PM | $4.31 | Down $0.00 | $4.31 | $4.31 | 1,100 |
| 12:56 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 4,300 |
| 12:55 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 4,700 |
| 12:54 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 12:53 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 2,300 |
| 12:52 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 2,500 |
| 12:51 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 36,000 |
| 12:50 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 300 |
| 12:49 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 12:48 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 100 |
| 12:47 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 100 |
| 12:46 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 800 |
| 12:45 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 2,900 |
| 12:44 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 12:43 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 100 |
| 12:42 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 12:41 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,000 |
| 12:40 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 3,500 |
| 12:39 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 1,500 |
| 12:38 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 3,700 |
| 12:37 PM | $4.33 | Down $ -0.02 | $4.34 | $4.33 | 6,300 |
| 12:36 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,000 |
| 12:35 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 2,400 |
| 12:34 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 23,100 |
| 12:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 12:32 PM | $4.34 | Up $0.01 | $4.34 | $4.32 | 3,400 |
| 12:31 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 12:30 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 2,000 |
| 12:28 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,200 |
| 12:28 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:27 PM | $4.33 | Up $0.01 | $4.34 | $4.33 | 9,900 |
| 12:26 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,300 |
| 12:25 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 1,300 |
| 12:24 PM | $4.31 | Up $0.01 | $4.31 | $4.30 | 30,600 |
| 12:23 PM | $4.30 | Down $0.00 | $4.31 | $4.30 | 15,500 |
| 12:22 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 4,800 |
| 12:21 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 12:20 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,600 |
| 12:19 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,000 |
| 12:18 PM | $4.30 | Down $0.00 | $4.30 | $4.30 | 100 |
| 12:17 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,300 |
| 12:16 PM | $4.30 | Up $0.02 | $4.30 | $4.28 | 11,500 |
| 12:15 PM | $4.28 | Up $0.02 | $4.30 | $4.27 | 25,100 |
| 12:14 PM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 2,300 |
| 12:13 PM | $4.28 | Down $ -0.01 | $4.30 | $4.28 | 11,400 |
| 12:12 PM | $4.29 | Up $0.01 | $4.29 | $4.28 | 10,700 |
| 12:11 PM | $4.28 | Down $ -0.02 | $4.29 | $4.28 | 5,300 |
| 12:10 PM | $4.30 | Down $0.00 | $4.30 | $4.29 | 2,000 |
| 12:09 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 700 |
| 12:08 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 5,700 |
| 12:07 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 3,500 |
| 12:06 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 4,000 |
| 12:04 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 700 |
| 12:04 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 12:03 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 7,800 |
| 12:02 PM | $4.30 | Down $0.00 | $4.30 | $4.29 | 900 |
| 12:01 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,400 |
| 12:00 PM | $4.30 | Down $ -0.02 | $4.31 | $4.30 | 16,800 |
| 11:59 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 11:57 AM | $4.32 | Down $0.00 | $4.32 | $4.31 | 3,000 |
| 11:57 AM | $4.32 | Up $0.00 | $4.32 | $4.31 | 0 |
| 11:56 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 6,400 |
| 11:55 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 11:54 AM | $4.31 | Down $0.00 | $4.31 | $4.31 | 600 |
| 11:53 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 3,300 |
| 11:52 AM | $4.30 | Up $0.00 | $4.31 | $4.30 | 300 |
| 11:51 AM | $4.30 | Down $0.00 | $4.30 | $4.30 | 1,800 |
| 11:50 AM | $4.31 | Down $ -0.02 | $4.31 | $4.31 | 4,600 |
| 11:49 AM | $4.32 | Up $0.03 | $4.32 | $4.30 | 13,700 |
| 11:48 AM | $4.30 | Down $0.00 | $4.30 | $4.30 | 200 |
| 11:47 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 400 |
| 11:46 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 500 |
| 11:45 AM | $4.30 | Down $0.00 | $4.30 | $4.30 | 300 |
| 11:44 AM | $4.30 | Up $0.01 | $4.30 | $4.29 | 2,500 |
| 11:43 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 6,100 |
| 11:42 AM | $4.29 | Down $0.00 | $4.30 | $4.29 | 2,200 |
| 11:41 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 11:40 AM | $4.30 | Down $0.00 | $4.30 | $4.30 | 800 |
| 11:39 AM | $4.30 | Up $0.02 | $4.30 | $4.28 | 2,800 |
| 11:38 AM | $4.28 | Down $ -0.01 | $4.29 | $4.27 | 8,500 |
| 11:37 AM | $4.29 | Down $ -0.04 | $4.34 | $4.29 | 15,000 |
| 11:36 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 8,600 |
| 11:35 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 400 |
| 11:34 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 3,400 |
| 11:33 AM | $4.33 | Down $0.00 | $4.33 | $4.32 | 1,100 |
| 11:30 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 400 |
| 11:30 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:30 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:29 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 30,600 |
| 11:28 AM | $4.33 | Down $0.00 | $4.33 | $4.33 | 600 |
| 11:27 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 200 |
| 11:26 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 800 |
| 11:25 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 300 |
| 11:24 AM | $4.33 | Down $0.00 | $4.33 | $4.33 | 400 |
| 11:23 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 16,800 |
| 11:22 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 300 |
| 11:21 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 200 |
| 11:20 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 500 |
| 11:19 AM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 10,000 |
| 11:18 AM | $4.33 | Up $0.01 | $4.33 | $4.32 | 1,600 |
| 11:17 AM | $4.32 | Down $0.00 | $4.33 | $4.32 | 500 |
| 11:15 AM | $4.33 | Down $0.00 | $4.33 | $4.32 | 278,700 |
| 11:15 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 11:14 AM | $4.33 | Up $0.01 | $4.33 | $4.32 | 2,300 |
| 11:13 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 3,100 |
| 11:12 AM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 2,900 |
| 11:11 AM | $4.33 | Up $0.02 | $4.33 | $4.31 | 41,100 |
| 11:10 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 4,800 |
| 11:09 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 100 |
| 11:08 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 200 |
| 11:07 AM | $4.31 | Up $0.01 | $4.32 | $4.31 | 19,800 |
| 11:06 AM | $4.30 | Up $0.01 | $4.30 | $4.30 | 3,700 |
| 11:05 AM | $4.29 | Down $ -0.01 | $4.32 | $4.29 | 19,400 |
| 11:04 AM | $4.31 | Down $ -0.01 | $4.32 | $4.30 | 3,900 |
| 11:03 AM | $4.32 | Down $0.00 | $4.32 | $4.31 | 400 |
| 11:02 AM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 1,600 |
| 11:00 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 12,200 |
| 11:00 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 10:59 AM | $4.33 | Up $0.01 | $4.34 | $4.32 | 11,200 |
| 10:58 AM | $4.32 | Up $0.00 | $4.32 | $4.31 | 300 |
| 10:56 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 4,200 |
| 10:56 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 0 |
| 10:55 AM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 3,900 |
| 10:54 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 8,300 |
| 10:53 AM | $4.33 | Up $0.03 | $4.33 | $4.30 | 26,600 |
| 10:52 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 13,500 |
| 10:51 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 9,100 |
| 10:50 AM | $4.31 | Up $0.00 | $4.31 | $4.30 | 11,500 |
| 10:49 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 14,600 |
| 10:48 AM | $4.32 | Up $0.02 | $4.32 | $4.30 | 8,300 |
| 10:47 AM | $4.30 | Down $0.00 | $4.30 | $4.29 | 13,300 |
| 10:46 AM | $4.30 | Up $0.03 | $4.30 | $4.28 | 13,500 |
| 10:45 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 1,700 |
| 10:44 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,900 |
| 10:43 AM | $4.27 | Up $0.01 | $4.27 | $4.26 | 6,600 |
| 10:42 AM | $4.26 | Up $0.00 | $4.26 | $4.25 | 15,500 |
| 10:41 AM | $4.26 | Down $0.00 | $4.26 | $4.25 | 900 |
| 10:40 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 1,200 |
| 10:39 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 10:38 AM | $4.26 | Up $0.00 | $4.26 | $4.25 | 7,700 |
| 10:37 AM | $4.26 | Down $ -0.01 | $4.27 | $4.26 | 8,800 |
| 10:36 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,500 |
| 10:35 AM | $4.27 | Down $ -0.02 | $4.28 | $4.27 | 1,600 |
| 10:34 AM | $4.29 | Up $0.00 | $4.29 | $4.27 | 12,800 |
| 10:33 AM | $4.29 | Down $0.00 | $4.29 | $4.28 | 9,400 |
| 10:31 AM | $4.29 | Up $0.01 | $4.30 | $4.28 | 38,600 |
| 10:31 AM | $4.29 | Up $0.00 | $4.30 | $4.28 | 0 |
| 10:30 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 6,800 |
| 10:29 AM | $4.27 | Down $ -0.02 | $4.30 | $4.27 | 17,900 |
| 10:28 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 800 |
| 10:27 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 1,100 |
| 10:26 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 3,400 |
| 10:25 AM | $4.31 | Down $ -0.04 | $4.34 | $4.31 | 14,400 |
| 10:24 AM | $4.35 | Up $0.01 | $4.35 | $4.33 | 27,400 |
| 10:23 AM | $4.34 | Up $0.01 | $4.34 | $4.33 | 25,200 |
| 10:22 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 500 |
| 10:21 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 1,600 |
| 10:20 AM | $4.33 | Up $0.03 | $4.33 | $4.31 | 95,000 |
| 10:19 AM | $4.30 | Down $ -0.04 | $4.34 | $4.30 | 11,500 |
| 10:18 AM | $4.34 | Down $ -0.02 | $4.36 | $4.34 | 4,100 |
| 10:17 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 4,100 |
| 10:16 AM | $4.37 | Up $0.01 | $4.37 | $4.35 | 67,600 |
| 10:15 AM | $4.36 | Up $0.03 | $4.36 | $4.33 | 55,600 |
| 10:14 AM | $4.33 | Down $ -0.02 | $4.34 | $4.33 | 2,500 |
| 10:13 AM | $4.35 | Up $0.00 | $4.35 | $4.33 | 1,800 |
| 10:12 AM | $4.35 | Up $0.02 | $4.35 | $4.31 | 28,400 |
| 10:11 AM | $4.33 | Down $ -0.02 | $4.33 | $4.33 | 3,300 |
| 10:10 AM | $4.35 | Up $0.00 | $4.35 | $4.33 | 2,300 |
| 10:09 AM | $4.35 | Up $0.03 | $4.35 | $4.32 | 18,500 |
| 10:08 AM | $4.32 | Up $0.03 | $4.32 | $4.29 | 15,200 |
| 10:07 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 1,100 |
| 10:06 AM | $4.29 | Up $0.01 | $4.29 | $4.27 | 21,000 |
| 10:05 AM | $4.28 | Down $ -0.04 | $4.31 | $4.27 | 16,800 |
| 10:04 AM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 27,200 |
| 10:03 AM | $4.33 | Down $ -0.05 | $4.39 | $4.32 | 64,000 |
| 10:02 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 28,900 |
| 10:01 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 19,900 |
| 10:00 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 68,700 |
| 09:59 AM | $4.38 | Down $0.00 | $4.38 | $4.37 | 14,700 |
| 09:58 AM | $4.38 | Up $0.02 | $4.38 | $4.37 | 8,800 |
| 09:57 AM | $4.36 | Down $ -0.01 | $4.37 | $4.35 | 12,700 |
| 09:56 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 3,900 |
| 09:55 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 21,100 |
| 09:54 AM | $4.36 | Up $0.04 | $4.36 | $4.31 | 13,700 |
| 09:53 AM | $4.32 | Down $ -0.05 | $4.37 | $4.32 | 9,000 |
| 09:52 AM | $4.37 | Up $0.01 | $4.39 | $4.36 | 78,700 |
| 09:51 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 1,900 |
| 09:50 AM | $4.36 | Down $ -0.01 | $4.40 | $4.35 | 64,600 |
| 09:49 AM | $4.37 | Up $0.00 | $4.41 | $4.36 | 65,100 |
| 09:48 AM | $4.37 | Up $0.04 | $4.37 | $4.33 | 131,400 |
| 09:47 AM | $4.33 | Up $0.04 | $4.33 | $4.28 | 129,300 |
| 09:46 AM | $4.29 | Down $ -0.01 | $4.29 | $4.28 | 91,500 |
| 09:45 AM | $4.30 | Up $0.04 | $4.30 | $4.23 | 106,800 |
| 09:44 AM | $4.26 | Down $ -0.02 | $4.30 | $4.26 | 67,900 |
| 09:43 AM | $4.28 | Down $ -0.03 | $4.35 | $4.27 | 89,300 |
| 09:42 AM | $4.31 | Up $0.04 | $4.31 | $4.28 | 51,600 |
| 09:41 AM | $4.27 | Up $0.01 | $4.27 | $4.25 | 35,600 |
| 09:40 AM | $4.26 | Up $0.04 | $4.26 | $4.23 | 120,100 |
| 09:39 AM | $4.22 | Up $0.02 | $4.24 | $4.19 | 60,800 |
| 09:38 AM | $4.20 | Up $0.07 | $4.20 | $4.13 | 55,900 |
| 09:37 AM | $4.13 | Up $0.00 | $4.14 | $4.13 | 26,200 |
| 09:36 AM | $4.13 | Up $0.02 | $4.13 | $4.10 | 42,500 |
| 09:35 AM | $4.11 | Up $0.02 | $4.11 | $4.09 | 24,300 |
| 09:34 AM | $4.09 | Up $0.00 | $4.11 | $4.09 | 22,400 |
| 09:33 AM | $4.09 | Up $0.01 | $4.09 | $4.07 | 51,600 |
| 09:32 AM | $4.08 | Up $0.04 | $4.08 | $4.04 | 19,200 |
| 09:31 AM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 7,700 |
| 09:30 AM | $4.05 | Up $0.15 | $4.05 | $3.95 | 242,100 |
| Previous close | $3.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $4.18 | $4.31 | $4.38 | $4.14 | 2,925,600 |
| 25/11/2025 | $3.90 | $3.90 | $3.93 | $3.90 | 389,500 |
| 24/11/2025 | $3.91 | $3.84 | $3.92 | $3.84 | 820,700 |
| 21/11/2025 | $3.73 | $3.76 | $3.76 | $3.72 | 439,800 |
| 20/11/2025 | $3.70 | $3.90 | $3.90 | $3.70 | 998,000 |
| 19/11/2025 | $3.88 | $3.92 | $3.92 | $3.85 | 860,000 |
| 18/11/2025 | $3.75 | $3.73 | $3.80 | $3.72 | 699,500 |
| 17/11/2025 | $3.83 | $3.89 | $3.90 | $3.81 | 729,300 |
| 14/11/2025 | $3.80 | $3.83 | $3.83 | $3.80 | 414,300 |
| 13/11/2025 | $3.84 | $3.86 | $3.86 | $3.81 | 612,400 |
| 12/11/2025 | $3.85 | $3.86 | $3.89 | $3.83 | 1,009,700 |
| 11/11/2025 | $3.83 | $3.85 | $3.86 | $3.82 | 379,100 |
| 10/11/2025 | $3.87 | $3.88 | $3.89 | $3.86 | 603,200 |
| 06/11/2025 | $4.00 | $3.96 | $4.03 | $3.92 | 931,800 |
| 05/11/2025 | $3.92 | $3.87 | $3.95 | $3.84 | 1,053,400 |
| 04/11/2025 | $3.73 | $3.73 | $3.74 | $3.71 | 755,300 |
| 03/11/2025 | $3.78 | $3.74 | $3.79 | $3.74 | 785,400 |
| 31/10/2025 | $3.75 | $3.71 | $3.77 | $3.68 | 4,296,900 |
| 30/10/2025 | $3.43 | $3.44 | $3.48 | $3.42 | 605,200 |
| 29/10/2025 | $3.52 | $3.51 | $3.61 | $3.46 | 1,620,000 |
| 28/10/2025 | $3.37 | $3.45 | $3.45 | $3.34 | 1,168,200 |
| 27/10/2025 | $3.32 | $3.28 | $3.35 | $3.27 | 604,500 |
| 24/10/2025 | $3.36 | $3.36 | $3.37 | $3.34 | 425,400 |
| 23/10/2025 | $3.37 | $3.41 | $3.41 | $3.34 | 657,100 |
| 22/10/2025 | $3.45 | $3.38 | $3.47 | $3.37 | 952,600 |
| 21/10/2025 | $3.35 | $3.38 | $3.39 | $3.35 | 509,100 |
| 20/10/2025 | $3.61 | $3.60 | $3.64 | $3.59 | 626,900 |
| 17/10/2025 | $3.51 | $3.48 | $3.52 | $3.47 | 572,700 |
| 16/10/2025 | $3.63 | $3.65 | $3.70 | $3.60 | 1,267,300 |
| 15/10/2025 | $3.80 | $3.79 | $3.81 | $3.71 | 1,049,200 |
Graphs are not available, please refer to the detailed table