Find a quote
FORTUNA MINING CORP
9.01 Up 0.10 (1.11 %)
Delayed : 2025/07/02 17:40:00
- Previous close $8.91
- Opening $9.06
- Today High $9.16
- Today Low $8.79
- Price Bid $8.95
- Price Ask $8.95
- 52 Weeks High $10.30
- 52 Weeks Low $5.62
- Size Bid 10
- Size Ask 5
- Volume 1,120,570
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 197,200 |
| 03:59 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 15,400 |
| 03:58 PM | $9.01 | Up $0.00 | $9.03 | $9.01 | 20,800 |
| 03:57 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 7,600 |
| 03:56 PM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 900 |
| 03:55 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 1,600 |
| 03:54 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 500 |
| 03:53 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 6,700 |
| 03:52 PM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 3,300 |
| 03:51 PM | $9.02 | Up $0.02 | $9.02 | $9.00 | 14,800 |
| 03:50 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 23,800 |
| 03:49 PM | $9.01 | Down $0.00 | $9.02 | $9.01 | 7,200 |
| 03:48 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 1,700 |
| 03:47 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 600 |
| 03:46 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 1,100 |
| 03:45 PM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 800 |
| 03:44 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 800 |
| 03:43 PM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 1,200 |
| 03:42 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 600 |
| 03:41 PM | $9.02 | Down $0.00 | $9.02 | $9.01 | 300 |
| 03:40 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 1,200 |
| 03:39 PM | $9.02 | Down $ -0.02 | $9.04 | $9.02 | 4,700 |
| 03:38 PM | $9.04 | Down $0.00 | $9.04 | $9.04 | 1,100 |
| 03:37 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 100 |
| 03:36 PM | $9.04 | Up $0.01 | $9.04 | $9.04 | 200 |
| 03:35 PM | $9.03 | Down $ -0.01 | $9.03 | $9.03 | 200 |
| 03:34 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 900 |
| 03:33 PM | $9.04 | Up $0.01 | $9.04 | $9.03 | 6,600 |
| 03:31 PM | $9.03 | Up $0.00 | $9.05 | $9.03 | 10,600 |
| 03:31 PM | $9.03 | Up $0.00 | $9.05 | $9.03 | 0 |
| 03:30 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 100 |
| 03:29 PM | $9.03 | Down $0.00 | $9.03 | $9.03 | 100 |
| 03:27 PM | $9.03 | Up $0.00 | $9.04 | $9.03 | 2,200 |
| 03:27 PM | $9.03 | Up $0.00 | $9.04 | $9.03 | 0 |
| 03:26 PM | $9.03 | Up $0.01 | $9.03 | $9.02 | 3,900 |
| 03:25 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 03:23 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 1,400 |
| 03:23 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 03:22 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 03:21 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 03:20 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 03:18 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 03:18 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 03:17 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 3,000 |
| 03:16 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 100 |
| 03:15 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 500 |
| 03:14 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 03:13 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 100 |
| 03:12 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 400 |
| 03:10 PM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 1,600 |
| 03:10 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 03:08 PM | $9.02 | Up $0.02 | $9.03 | $9.01 | 13,000 |
| 03:08 PM | $9.02 | Up $0.00 | $9.03 | $9.01 | 0 |
| 03:07 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 600 |
| 03:06 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 1,200 |
| 03:05 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 03:04 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 100 |
| 03:03 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 500 |
| 03:02 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 400 |
| 03:01 PM | $9.00 | Up $0.04 | $9.00 | $8.97 | 5,100 |
| 02:58 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 100 |
| 02:58 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 02:58 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 02:57 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 200 |
| 02:56 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 02:55 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 02:54 PM | $8.97 | Up $0.01 | $8.97 | $8.96 | 1,600 |
| 02:53 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 1,200 |
| 02:52 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 02:51 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 100 |
| 02:50 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 100 |
| 02:49 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 100 |
| 02:48 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 100 |
| 02:47 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 600 |
| 02:46 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 02:45 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 02:43 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 2,200 |
| 02:43 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 02:41 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 100 |
| 02:41 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 02:39 PM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 1,900 |
| 02:39 PM | $8.96 | Up $0.00 | $8.97 | $8.96 | 0 |
| 02:38 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 02:37 PM | $8.96 | Down $0.00 | $8.97 | $8.96 | 200 |
| 02:36 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 02:35 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 02:33 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 1,200 |
| 02:33 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 0 |
| 02:32 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 3,200 |
| 02:31 PM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 100 |
| 02:29 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 300 |
| 02:29 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 02:28 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 4,400 |
| 02:27 PM | $8.95 | Up $0.00 | $8.95 | $8.94 | 7,900 |
| 02:26 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 02:25 PM | $8.95 | Up $0.01 | $8.95 | $8.95 | 3,100 |
| 02:24 PM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 400 |
| 02:23 PM | $8.95 | Down $0.00 | $8.95 | $8.94 | 2,700 |
| 02:22 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 100 |
| 02:21 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 800 |
| 02:20 PM | $8.96 | Down $0.00 | $8.96 | $8.96 | 100 |
| 02:18 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 5,700 |
| 02:18 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 02:17 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 1,100 |
| 02:16 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 300 |
| 02:14 PM | $8.97 | Down $0.00 | $8.97 | $8.97 | 200 |
| 02:14 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 02:13 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 700 |
| 02:12 PM | $8.97 | Down $0.00 | $8.98 | $8.97 | 400 |
| 02:11 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 700 |
| 02:10 PM | $8.97 | Down $0.00 | $8.98 | $8.97 | 500 |
| 02:09 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 400 |
| 02:08 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 900 |
| 02:07 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 02:05 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 2,100 |
| 02:05 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 02:04 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 100 |
| 02:01 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 4,000 |
| 02:01 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 02:01 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 02:00 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 01:59 PM | $8.99 | Down $ -0.01 | $9.00 | $8.99 | 2,500 |
| 01:58 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 400 |
| 01:57 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 1,300 |
| 01:56 PM | $9.01 | Up $0.00 | $9.01 | $9.00 | 300 |
| 01:55 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 100 |
| 01:54 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 01:53 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 400 |
| 01:52 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 500 |
| 01:51 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 100 |
| 01:48 PM | $9.00 | Up $0.03 | $9.00 | $8.98 | 6,500 |
| 01:48 PM | $9.00 | Up $0.00 | $9.00 | $8.98 | 0 |
| 01:48 PM | $9.00 | Up $0.00 | $9.00 | $8.98 | 0 |
| 01:47 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 1,500 |
| 01:46 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 01:45 PM | $8.99 | Down $ -0.01 | $8.99 | $8.98 | 1,400 |
| 01:42 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 1,300 |
| 01:42 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 01:42 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 0 |
| 01:41 PM | $8.98 | Down $0.00 | $8.98 | $8.98 | 400 |
| 01:40 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 01:39 PM | $8.98 | Up $0.00 | $8.99 | $8.98 | 1,600 |
| 01:38 PM | $8.98 | Down $0.00 | $8.99 | $8.98 | 400 |
| 01:37 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 01:36 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 500 |
| 01:35 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 400 |
| 01:34 PM | $8.99 | Down $0.00 | $9.00 | $8.99 | 300 |
| 01:33 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:32 PM | $8.99 | Down $0.00 | $8.99 | $8.99 | 3,800 |
| 01:31 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:30 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:29 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 1,000 |
| 01:28 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 200 |
| 01:27 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 01:26 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 01:25 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 01:24 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 4,000 |
| 01:23 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 600 |
| 01:22 PM | $8.98 | Up $0.02 | $8.98 | $8.97 | 2,100 |
| 01:21 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 300 |
| 01:20 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 600 |
| 01:18 PM | $8.96 | Up $0.01 | $8.97 | $8.96 | 3,700 |
| 01:18 PM | $8.96 | Up $0.00 | $8.97 | $8.96 | 0 |
| 01:17 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 400 |
| 01:16 PM | $8.95 | Down $ -0.02 | $8.96 | $8.95 | 3,900 |
| 01:15 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 01:14 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 01:12 PM | $8.96 | Up $0.02 | $8.96 | $8.95 | 5,100 |
| 01:12 PM | $8.96 | Up $0.00 | $8.96 | $8.95 | 0 |
| 01:11 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 100 |
| 01:10 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,100 |
| 01:09 PM | $8.95 | Down $0.00 | $8.95 | $8.95 | 100 |
| 01:08 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 800 |
| 01:06 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 600 |
| 01:06 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 01:05 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 9,000 |
| 01:02 PM | $8.96 | Up $0.01 | $8.96 | $8.96 | 100 |
| 01:02 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 01:02 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 12:59 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 200 |
| 12:59 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 12:59 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 0 |
| 12:58 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 12:57 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 200 |
| 12:56 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 6,100 |
| 12:55 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 1,400 |
| 12:54 PM | $8.95 | Up $0.01 | $8.95 | $8.95 | 100 |
| 12:53 PM | $8.94 | Up $0.03 | $8.94 | $8.91 | 6,900 |
| 12:51 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 12:51 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:48 PM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 200 |
| 12:48 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:48 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 12:47 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 1,500 |
| 12:46 PM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 1,000 |
| 12:45 PM | $8.93 | Up $0.01 | $8.93 | $8.93 | 7,700 |
| 12:44 PM | $8.92 | Up $0.01 | $8.92 | $8.92 | 1,400 |
| 12:43 PM | $8.91 | Up $0.01 | $8.91 | $8.91 | 5,600 |
| 12:42 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 1,400 |
| 12:40 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 3,300 |
| 12:40 PM | $8.90 | Up $0.00 | $8.90 | $8.90 | 0 |
| 12:38 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 2,700 |
| 12:38 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 12:37 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 900 |
| 12:36 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 500 |
| 12:35 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 1,100 |
| 12:34 PM | $8.88 | Up $0.01 | $8.89 | $8.88 | 4,800 |
| 12:33 PM | $8.87 | Up $0.02 | $8.87 | $8.85 | 2,100 |
| 12:31 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 1,200 |
| 12:31 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 12:29 PM | $8.85 | Up $0.01 | $8.85 | $8.85 | 100 |
| 12:29 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 12:28 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 600 |
| 12:27 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 700 |
| 12:26 PM | $8.84 | Up $0.00 | $8.85 | $8.84 | 1,000 |
| 12:25 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 500 |
| 12:24 PM | $8.85 | Up $0.01 | $8.85 | $8.84 | 1,300 |
| 12:22 PM | $8.84 | Down $ -0.01 | $8.84 | $8.84 | 1,700 |
| 12:22 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 0 |
| 12:20 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 600 |
| 12:20 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 0 |
| 12:19 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 100 |
| 12:17 PM | $8.85 | Up $0.02 | $8.85 | $8.83 | 7,700 |
| 12:17 PM | $8.85 | Up $0.00 | $8.85 | $8.83 | 0 |
| 12:16 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 400 |
| 12:15 PM | $8.83 | Up $0.01 | $8.84 | $8.83 | 2,000 |
| 12:12 PM | $8.83 | Down $ -0.01 | $8.83 | $8.82 | 800 |
| 12:12 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 12:12 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 0 |
| 12:11 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 100 |
| 12:10 PM | $8.83 | Down $ -0.01 | $8.83 | $8.83 | 1,600 |
| 12:09 PM | $8.84 | Up $0.00 | $8.84 | $8.83 | 1,200 |
| 12:08 PM | $8.84 | Up $0.01 | $8.84 | $8.84 | 2,000 |
| 12:07 PM | $8.83 | Up $0.00 | $8.83 | $8.83 | 400 |
| 12:06 PM | $8.83 | Up $0.02 | $8.83 | $8.82 | 1,700 |
| 12:05 PM | $8.82 | Up $0.00 | $8.82 | $8.82 | 2,000 |
| 12:04 PM | $8.81 | Up $0.01 | $8.81 | $8.81 | 1,500 |
| 12:03 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 2,900 |
| 12:01 PM | $8.80 | Up $0.01 | $8.81 | $8.80 | 400 |
| 12:01 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 0 |
| 12:00 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 4,200 |
| 11:58 AM | $8.79 | Down $ -0.03 | $8.80 | $8.79 | 2,400 |
| 11:58 AM | $8.79 | Up $0.00 | $8.80 | $8.79 | 0 |
| 11:57 AM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 2,700 |
| 11:56 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 2,700 |
| 11:54 AM | $8.82 | Down $0.00 | $8.82 | $8.82 | 900 |
| 11:54 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 0 |
| 11:53 AM | $8.83 | Down $ -0.03 | $8.84 | $8.83 | 900 |
| 11:52 AM | $8.85 | Down $ -0.01 | $8.85 | $8.85 | 4,600 |
| 11:51 AM | $8.86 | Up $0.00 | $8.86 | $8.86 | 200 |
| 11:50 AM | $8.86 | Down $0.00 | $8.86 | $8.86 | 1,300 |
| 11:48 AM | $8.86 | Down $ -0.03 | $8.89 | $8.86 | 4,500 |
| 11:48 AM | $8.86 | Up $0.00 | $8.89 | $8.86 | 0 |
| 11:47 AM | $8.89 | Up $0.01 | $8.89 | $8.89 | 400 |
| 11:46 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 300 |
| 11:45 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 200 |
| 11:44 AM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 3,000 |
| 11:43 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 11:41 AM | $8.89 | Down $ -0.01 | $8.89 | $8.89 | 1,500 |
| 11:41 AM | $8.89 | Up $0.00 | $8.89 | $8.89 | 0 |
| 11:40 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 1,000 |
| 11:39 AM | $8.90 | Down $0.00 | $8.90 | $8.89 | 3,900 |
| 11:38 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 100 |
| 11:37 AM | $8.91 | Down $ -0.02 | $8.92 | $8.91 | 4,000 |
| 11:36 AM | $8.93 | Down $0.00 | $8.93 | $8.93 | 2,900 |
| 11:34 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 800 |
| 11:34 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 11:33 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 100 |
| 11:32 AM | $8.93 | Up $0.01 | $8.94 | $8.93 | 1,500 |
| 11:30 AM | $8.92 | Up $0.01 | $8.92 | $8.92 | 11,400 |
| 11:30 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 11:29 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 11:27 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 11:27 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 11:26 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 100 |
| 11:25 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 200 |
| 11:23 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 800 |
| 11:23 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 0 |
| 11:22 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 600 |
| 11:21 AM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 1,100 |
| 11:19 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 1,200 |
| 11:19 AM | $8.93 | Up $0.00 | $8.93 | $8.93 | 0 |
| 11:18 AM | $8.93 | Up $0.03 | $8.93 | $8.91 | 700 |
| 11:17 AM | $8.90 | Up $0.00 | $8.90 | $8.90 | 2,100 |
| 11:16 AM | $8.90 | Down $ -0.02 | $8.91 | $8.90 | 3,200 |
| 11:15 AM | $8.92 | Up $0.00 | $8.92 | $8.92 | 1,100 |
| 11:14 AM | $8.92 | Up $0.01 | $8.92 | $8.92 | 1,400 |
| 11:13 AM | $8.91 | Up $0.00 | $8.91 | $8.91 | 300 |
| 11:12 AM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 500 |
| 11:11 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 500 |
| 11:10 AM | $8.91 | Down $ -0.01 | $8.93 | $8.91 | 1,300 |
| 11:09 AM | $8.92 | Up $0.01 | $8.92 | $8.91 | 3,600 |
| 11:08 AM | $8.92 | Down $ -0.03 | $8.93 | $8.92 | 1,700 |
| 11:07 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 1,100 |
| 11:06 AM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 500 |
| 11:05 AM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 200 |
| 11:03 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 700 |
| 11:03 AM | $8.96 | Up $0.00 | $8.96 | $8.96 | 0 |
| 11:02 AM | $8.96 | Down $ -0.02 | $8.98 | $8.96 | 2,300 |
| 11:01 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 800 |
| 11:00 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 100 |
| 10:58 AM | $8.99 | Up $0.01 | $8.99 | $8.99 | 500 |
| 10:58 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:56 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 100 |
| 10:56 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:55 AM | $8.99 | Down $0.00 | $8.99 | $8.99 | 1,600 |
| 10:53 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 10:53 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:50 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 10:50 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:50 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:49 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 900 |
| 10:47 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 900 |
| 10:47 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:46 AM | $9.01 | Up $0.01 | $9.01 | $9.01 | 200 |
| 10:45 AM | $9.00 | Up $0.01 | $9.00 | $9.00 | 100 |
| 10:44 AM | $8.99 | Up $0.02 | $8.99 | $8.98 | 1,800 |
| 10:43 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 3,100 |
| 10:42 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 3,200 |
| 10:41 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 10:40 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 3,300 |
| 10:39 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 8,800 |
| 10:38 AM | $8.98 | Down $ -0.01 | $8.99 | $8.98 | 1,900 |
| 10:35 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 300 |
| 10:35 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:35 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 10:34 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 900 |
| 10:33 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 10:32 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 1,000 |
| 10:30 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 800 |
| 10:30 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:29 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 2,800 |
| 10:28 AM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 400 |
| 10:27 AM | $9.02 | Up $0.01 | $9.02 | $9.01 | 1,500 |
| 10:25 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 900 |
| 10:25 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:24 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 600 |
| 10:22 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 400 |
| 10:22 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 0 |
| 10:21 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 800 |
| 10:19 AM | $9.03 | Up $0.01 | $9.03 | $9.02 | 3,500 |
| 10:19 AM | $9.03 | Up $0.00 | $9.03 | $9.02 | 0 |
| 10:18 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 600 |
| 10:17 AM | $9.02 | Up $0.00 | $9.03 | $9.02 | 1,900 |
| 10:16 AM | $9.02 | Up $0.02 | $9.02 | $9.01 | 500 |
| 10:14 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 1,800 |
| 10:14 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 10:13 AM | $9.01 | Up $0.01 | $9.01 | $9.01 | 300 |
| 10:12 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 900 |
| 10:11 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 600 |
| 10:10 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,100 |
| 10:09 AM | $9.00 | Up $0.01 | $9.00 | $9.00 | 400 |
| 10:08 AM | $8.99 | Down $ -0.02 | $9.01 | $8.99 | 3,800 |
| 10:07 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 800 |
| 10:06 AM | $9.02 | Up $0.02 | $9.02 | $9.01 | 500 |
| 10:05 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 10:04 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,700 |
| 10:03 AM | $9.00 | Up $0.01 | $9.00 | $8.99 | 1,400 |
| 10:01 AM | $8.99 | Down $ -0.03 | $9.02 | $8.99 | 4,200 |
| 10:01 AM | $8.99 | Up $0.00 | $9.02 | $8.99 | 0 |
| 10:00 AM | $9.02 | Down $ -0.01 | $9.03 | $9.01 | 5,800 |
| 09:59 AM | $9.03 | Up $0.01 | $9.04 | $9.02 | 6,100 |
| 09:58 AM | $9.02 | Down $0.00 | $9.02 | $9.01 | 400 |
| 09:57 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 1,600 |
| 09:56 AM | $9.03 | Down $ -0.02 | $9.04 | $9.03 | 400 |
| 09:55 AM | $9.05 | Down $ -0.01 | $9.05 | $9.05 | 600 |
| 09:54 AM | $9.06 | Down $ -0.02 | $9.06 | $9.06 | 100 |
| 09:53 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 100 |
| 09:52 AM | $9.07 | Down $ -0.01 | $9.08 | $9.07 | 1,300 |
| 09:50 AM | $9.08 | Down $ -0.02 | $9.09 | $9.08 | 2,900 |
| 09:50 AM | $9.08 | Up $0.00 | $9.09 | $9.08 | 0 |
| 09:49 AM | $9.10 | Down $ -0.01 | $9.10 | $9.10 | 600 |
| 09:48 AM | $9.11 | Down $ -0.03 | $9.12 | $9.11 | 700 |
| 09:47 AM | $9.14 | Down $ -0.02 | $9.14 | $9.14 | 400 |
| 09:46 AM | $9.16 | Up $0.01 | $9.16 | $9.14 | 1,800 |
| 09:45 AM | $9.15 | Up $0.00 | $9.15 | $9.15 | 700 |
| 09:44 AM | $9.15 | Up $0.01 | $9.15 | $9.15 | 100 |
| 09:43 AM | $9.14 | Up $0.03 | $9.14 | $9.11 | 700 |
| 09:42 AM | $9.11 | Up $0.00 | $9.11 | $9.10 | 2,000 |
| 09:41 AM | $9.11 | Down $ -0.01 | $9.13 | $9.11 | 5,000 |
| 09:40 AM | $9.12 | Up $0.02 | $9.12 | $9.11 | 2,000 |
| 09:39 AM | $9.10 | Up $0.00 | $9.10 | $9.09 | 300 |
| 09:38 AM | $9.10 | Up $0.02 | $9.10 | $9.08 | 2,800 |
| 09:37 AM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,000 |
| 09:36 AM | $9.08 | Down $ -0.05 | $9.12 | $9.08 | 2,600 |
| 09:35 AM | $9.13 | Down $ -0.02 | $9.15 | $9.13 | 3,600 |
| 09:34 AM | $9.15 | Up $0.01 | $9.15 | $9.11 | 1,800 |
| 09:33 AM | $9.14 | Up $0.04 | $9.14 | $9.12 | 1,500 |
| 09:32 AM | $9.10 | Up $0.11 | $9.10 | $8.98 | 37,800 |
| 09:31 AM | $8.99 | Down $ -0.07 | $9.09 | $8.98 | 33,200 |
| 09:30 AM | $9.06 | Up $9.06 | $9.15 | $9.05 | 27,000 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $9.01 | $8.79 | $9.05 | $8.79 | 691,500 |
| 30/06/2025 | $8.91 | $8.78 | $8.95 | $8.78 | 2,809,200 |
| 27/06/2025 | $8.74 | $8.70 | $8.79 | $8.70 | 425,100 |
| 26/06/2025 | $9.06 | $8.86 | $9.08 | $8.86 | 553,600 |
| 25/06/2025 | $8.91 | $8.97 | $9.02 | $8.90 | 359,300 |
| 24/06/2025 | $8.89 | $8.97 | $9.00 | $8.85 | 903,700 |
| 23/06/2025 | $9.10 | $9.17 | $9.18 | $9.08 | 329,300 |
| 20/06/2025 | $9.14 | $9.14 | $9.15 | $9.05 | 3,906,200 |
| 19/06/2025 | $9.38 | $9.34 | $9.38 | $9.33 | 216,100 |
| 18/06/2025 | $9.27 | $9.42 | $9.45 | $9.24 | 935,800 |
| 17/06/2025 | $9.42 | $9.29 | $9.43 | $9.28 | 402,800 |
| 16/06/2025 | $9.29 | $9.31 | $9.35 | $9.28 | 605,200 |
| 13/06/2025 | $9.35 | $9.33 | $9.43 | $9.29 | 1,083,000 |
| 12/06/2025 | $9.36 | $9.51 | $9.63 | $9.32 | 357,200 |
| 11/06/2025 | $9.38 | $9.26 | $9.39 | $9.24 | 354,900 |
| 10/06/2025 | $9.41 | $9.43 | $9.50 | $9.37 | 776,300 |
| 09/06/2025 | $9.53 | $9.59 | $9.67 | $9.50 | 1,104,700 |
| 06/06/2025 | $9.77 | $9.94 | $9.99 | $9.66 | 739,700 |
| 05/06/2025 | $10.11 | $10.01 | $10.29 | $10.01 | 1,603,900 |
| 04/06/2025 | $9.22 | $9.35 | $9.37 | $9.09 | 719,100 |
| 03/06/2025 | $9.16 | $9.05 | $9.17 | $9.01 | 537,500 |
| 02/06/2025 | $8.98 | $8.89 | $9.13 | $8.89 | 787,000 |
| 30/05/2025 | $8.03 | $7.94 | $8.04 | $7.86 | 1,182,100 |
| 29/05/2025 | $8.00 | $8.16 | $8.17 | $8.00 | 345,200 |
| 28/05/2025 | $8.26 | $8.16 | $8.30 | $8.12 | 808,700 |
| 27/05/2025 | $8.06 | $8.10 | $8.13 | $8.06 | 354,400 |
| 26/05/2025 | $8.10 | $8.08 | $8.15 | $8.08 | 112,500 |
| 23/05/2025 | $8.01 | $8.06 | $8.06 | $7.91 | 377,600 |
| 22/05/2025 | $8.04 | $7.99 | $8.09 | $7.98 | 355,800 |
| 21/05/2025 | $8.13 | $8.12 | $8.17 | $8.01 | 470,100 |
Graphs are not available, please refer to the detailed table