Find a quote
HIVE DIGITAL TECHNOLOGIES LTD
5.21 Down -0.34 (-6.53 %)
Delayed : 2026/06/09 17:40:00
- Previous close $5.55
- Opening $5.65
- Today High $5.97
- Today Low $5.03
- Price Bid $5.18
- Price Ask $5.18
- 52 Weeks High $10.96
- 52 Weeks Low $2.22
- Size Bid 38
- Size Ask 2
- Volume 5,293,108
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 61,600 |
| 03:59 PM | $5.20 | Down $ -0.01 | $5.22 | $5.20 | 64,700 |
| 03:58 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 7,500 |
| 03:57 PM | $5.21 | Down $ -0.01 | $5.23 | $5.21 | 32,200 |
| 03:56 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 4,200 |
| 03:55 PM | $5.22 | Up $0.00 | $5.23 | $5.21 | 11,700 |
| 03:54 PM | $5.22 | Down $0.00 | $5.22 | $5.21 | 6,600 |
| 03:53 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 7,700 |
| 03:52 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 9,600 |
| 03:51 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 12,700 |
| 03:50 PM | $5.22 | Up $0.00 | $5.23 | $5.20 | 85,700 |
| 03:49 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 7,700 |
| 03:48 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 1,500 |
| 03:47 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 3,800 |
| 03:46 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 700 |
| 03:45 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 15,800 |
| 03:44 PM | $5.22 | Down $ -0.01 | $5.22 | $5.20 | 16,500 |
| 03:43 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 500 |
| 03:42 PM | $5.22 | Up $0.02 | $5.23 | $5.22 | 10,600 |
| 03:41 PM | $5.20 | Up $0.00 | $5.21 | $5.19 | 5,500 |
| 03:40 PM | $5.20 | Down $ -0.02 | $5.21 | $5.19 | 24,800 |
| 03:39 PM | $5.22 | Down $ -0.02 | $5.24 | $5.22 | 11,700 |
| 03:38 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 19,400 |
| 03:36 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 2,100 |
| 03:36 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 0 |
| 03:35 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 400 |
| 03:33 PM | $5.25 | Down $ -0.03 | $5.27 | $5.25 | 8,000 |
| 03:33 PM | $5.25 | Up $0.00 | $5.27 | $5.25 | 0 |
| 03:32 PM | $5.28 | Down $ -0.01 | $5.29 | $5.28 | 21,100 |
| 03:31 PM | $5.29 | Up $0.03 | $5.29 | $5.27 | 11,700 |
| 03:30 PM | $5.26 | Up $0.02 | $5.27 | $5.24 | 13,000 |
| 03:29 PM | $5.24 | Up $0.01 | $5.24 | $5.23 | 4,100 |
| 03:28 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 8,300 |
| 03:27 PM | $5.22 | Up $0.01 | $5.22 | $5.21 | 2,800 |
| 03:26 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 1,100 |
| 03:25 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 5,500 |
| 03:24 PM | $5.21 | Up $0.00 | $5.22 | $5.21 | 1,200 |
| 03:23 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 7,500 |
| 03:22 PM | $5.20 | Down $ -0.03 | $5.22 | $5.19 | 24,700 |
| 03:21 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 1,100 |
| 03:20 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,400 |
| 03:19 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 1,800 |
| 03:18 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 3,600 |
| 03:17 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 6,500 |
| 03:16 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 13,600 |
| 03:15 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 22,700 |
| 03:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 03:13 PM | $5.24 | Up $0.00 | $5.26 | $5.24 | 7,100 |
| 03:12 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 9,600 |
| 03:11 PM | $5.25 | Down $ -0.03 | $5.28 | $5.25 | 13,200 |
| 03:10 PM | $5.28 | Up $0.01 | $5.28 | $5.27 | 3,200 |
| 03:09 PM | $5.27 | Down $ -0.01 | $5.29 | $5.27 | 2,400 |
| 03:08 PM | $5.28 | Up $0.01 | $5.28 | $5.28 | 200 |
| 03:07 PM | $5.27 | Up $0.00 | $5.28 | $5.27 | 2,000 |
| 03:06 PM | $5.27 | Down $ -0.01 | $5.29 | $5.27 | 7,900 |
| 03:05 PM | $5.28 | Down $ -0.02 | $5.31 | $5.28 | 6,200 |
| 03:04 PM | $5.30 | Up $0.03 | $5.30 | $5.28 | 7,300 |
| 03:03 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 1,900 |
| 03:01 PM | $5.27 | Up $0.01 | $5.27 | $5.27 | 200 |
| 03:01 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 03:00 PM | $5.26 | Down $ -0.02 | $5.27 | $5.26 | 18,500 |
| 02:59 PM | $5.28 | Up $0.01 | $5.28 | $5.27 | 2,900 |
| 02:57 PM | $5.27 | Up $0.01 | $5.27 | $5.27 | 6,400 |
| 02:57 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 0 |
| 02:56 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 300 |
| 02:55 PM | $5.26 | Up $0.01 | $5.26 | $5.24 | 1,300 |
| 02:54 PM | $5.25 | Down $ -0.01 | $5.25 | $5.25 | 2,300 |
| 02:53 PM | $5.26 | Up $0.01 | $5.26 | $5.26 | 200 |
| 02:52 PM | $5.25 | Up $0.02 | $5.25 | $5.24 | 5,800 |
| 02:50 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 4,800 |
| 02:50 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:49 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 9,800 |
| 02:48 PM | $5.23 | Up $0.00 | $5.23 | $5.22 | 1,800 |
| 02:47 PM | $5.23 | Up $0.01 | $5.24 | $5.22 | 6,800 |
| 02:45 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 700 |
| 02:45 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 0 |
| 02:44 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 2,900 |
| 02:43 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 5,700 |
| 02:42 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 200 |
| 02:41 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 02:40 PM | $5.24 | Down $ -0.02 | $5.25 | $5.24 | 11,100 |
| 02:39 PM | $5.26 | Up $0.00 | $5.26 | $5.26 | 200 |
| 02:38 PM | $5.26 | Down $ -0.01 | $5.26 | $5.25 | 41,900 |
| 02:37 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 300 |
| 02:36 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 300 |
| 02:35 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 900 |
| 02:34 PM | $5.27 | Down $ -0.01 | $5.27 | $5.26 | 4,200 |
| 02:33 PM | $5.28 | Up $0.01 | $5.28 | $5.25 | 10,700 |
| 02:31 PM | $5.27 | Up $0.01 | $5.27 | $5.26 | 9,100 |
| 02:31 PM | $5.27 | Up $0.00 | $5.27 | $5.26 | 0 |
| 02:30 PM | $5.26 | Up $0.03 | $5.26 | $5.24 | 1,200 |
| 02:27 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 200 |
| 02:27 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:27 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 0 |
| 02:26 PM | $5.23 | Down $ -0.01 | $5.24 | $5.23 | 9,200 |
| 02:25 PM | $5.24 | Down $ -0.02 | $5.25 | $5.24 | 1,100 |
| 02:24 PM | $5.26 | Up $0.01 | $5.26 | $5.26 | 1,800 |
| 02:23 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 500 |
| 02:22 PM | $5.25 | Up $0.01 | $5.25 | $5.25 | 3,800 |
| 02:21 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 4,000 |
| 02:20 PM | $5.24 | Down $ -0.01 | $5.26 | $5.24 | 4,000 |
| 02:19 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 300 |
| 02:18 PM | $5.24 | Up $0.01 | $5.24 | $5.24 | 300 |
| 02:17 PM | $5.23 | Up $0.01 | $5.24 | $5.22 | 3,900 |
| 02:16 PM | $5.22 | Down $ -0.01 | $5.23 | $5.22 | 5,800 |
| 02:15 PM | $5.23 | Down $ -0.01 | $5.23 | $5.23 | 3,900 |
| 02:14 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 900 |
| 02:12 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 1,100 |
| 02:12 PM | $5.24 | Up $0.00 | $5.25 | $5.24 | 0 |
| 02:11 PM | $5.25 | Up $0.00 | $5.25 | $5.23 | 7,700 |
| 02:10 PM | $5.25 | Up $0.01 | $5.25 | $5.25 | 400 |
| 02:09 PM | $5.24 | Down $ -0.01 | $5.24 | $5.24 | 200 |
| 02:08 PM | $5.25 | Up $0.02 | $5.25 | $5.24 | 1,900 |
| 02:07 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 200 |
| 02:06 PM | $5.23 | Up $0.00 | $5.23 | $5.23 | 600 |
| 02:05 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 900 |
| 02:04 PM | $5.22 | Up $0.00 | $5.22 | $5.21 | 8,500 |
| 02:03 PM | $5.22 | Down $ -0.03 | $5.23 | $5.21 | 6,800 |
| 02:02 PM | $5.24 | Up $0.00 | $5.24 | $5.24 | 100 |
| 02:01 PM | $5.24 | Down $0.00 | $5.25 | $5.24 | 800 |
| 02:00 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 100 |
| 01:59 PM | $5.24 | Down $ -0.01 | $5.26 | $5.24 | 10,100 |
| 01:58 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 2,200 |
| 01:57 PM | $5.25 | Up $0.01 | $5.26 | $5.24 | 3,500 |
| 01:56 PM | $5.24 | Down $ -0.01 | $5.25 | $5.24 | 1,200 |
| 01:55 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 2,800 |
| 01:53 PM | $5.24 | Down $ -0.01 | $5.24 | $5.23 | 800 |
| 01:53 PM | $5.24 | Up $0.00 | $5.24 | $5.23 | 0 |
| 01:52 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 500 |
| 01:51 PM | $5.25 | Up $0.03 | $5.25 | $5.24 | 400 |
| 01:49 PM | $5.22 | Down $ -0.01 | $5.22 | $5.22 | 1,400 |
| 01:49 PM | $5.22 | Up $0.00 | $5.22 | $5.22 | 0 |
| 01:48 PM | $5.23 | Up $0.01 | $5.23 | $5.21 | 10,900 |
| 01:47 PM | $5.22 | Down $ -0.03 | $5.24 | $5.22 | 9,100 |
| 01:46 PM | $5.25 | Down $ -0.02 | $5.27 | $5.25 | 12,000 |
| 01:45 PM | $5.27 | Up $0.00 | $5.28 | $5.26 | 15,200 |
| 01:44 PM | $5.27 | Down $ -0.03 | $5.29 | $5.27 | 9,500 |
| 01:43 PM | $5.30 | Down $ -0.01 | $5.32 | $5.30 | 5,700 |
| 01:42 PM | $5.31 | Up $0.01 | $5.31 | $5.28 | 29,100 |
| 01:41 PM | $5.30 | Up $0.01 | $5.30 | $5.29 | 1,100 |
| 01:40 PM | $5.29 | Up $0.01 | $5.29 | $5.28 | 4,200 |
| 01:39 PM | $5.28 | Up $0.00 | $5.28 | $5.27 | 6,600 |
| 01:38 PM | $5.28 | Up $0.00 | $5.28 | $5.28 | 2,500 |
| 01:37 PM | $5.28 | Up $0.01 | $5.28 | $5.27 | 28,300 |
| 01:36 PM | $5.27 | Up $0.00 | $5.27 | $5.27 | 10,600 |
| 01:35 PM | $5.27 | Down $ -0.02 | $5.28 | $5.27 | 10,600 |
| 01:34 PM | $5.29 | Up $0.00 | $5.29 | $5.28 | 2,300 |
| 01:33 PM | $5.29 | Up $0.04 | $5.29 | $5.26 | 20,300 |
| 01:31 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 600 |
| 01:31 PM | $5.25 | Up $0.00 | $5.25 | $5.25 | 0 |
| 01:30 PM | $5.25 | Up $0.00 | $5.27 | $5.25 | 4,700 |
| 01:29 PM | $5.25 | Up $0.00 | $5.26 | $5.25 | 1,100 |
| 01:28 PM | $5.25 | Up $0.02 | $5.25 | $5.24 | 2,000 |
| 01:27 PM | $5.23 | Down $ -0.02 | $5.24 | $5.22 | 24,200 |
| 01:26 PM | $5.25 | Up $0.01 | $5.25 | $5.24 | 2,800 |
| 01:25 PM | $5.24 | Down $ -0.02 | $5.25 | $5.24 | 16,700 |
| 01:24 PM | $5.26 | Up $0.01 | $5.26 | $5.24 | 17,500 |
| 01:23 PM | $5.25 | Down $ -0.02 | $5.26 | $5.25 | 5,000 |
| 01:22 PM | $5.27 | Down $ -0.02 | $5.29 | $5.26 | 5,800 |
| 01:21 PM | $5.29 | Up $0.00 | $5.30 | $5.28 | 4,800 |
| 01:20 PM | $5.29 | Up $0.01 | $5.29 | $5.27 | 9,300 |
| 01:19 PM | $5.28 | Up $0.00 | $5.29 | $5.28 | 3,700 |
| 01:18 PM | $5.28 | Up $0.02 | $5.28 | $5.26 | 5,300 |
| 01:17 PM | $5.26 | Up $0.03 | $5.27 | $5.24 | 18,600 |
| 01:16 PM | $5.23 | Up $0.00 | $5.24 | $5.23 | 4,900 |
| 01:15 PM | $5.23 | Down $ -0.02 | $5.24 | $5.23 | 11,300 |
| 01:14 PM | $5.25 | Up $0.02 | $5.25 | $5.23 | 28,900 |
| 01:13 PM | $5.23 | Up $0.01 | $5.23 | $5.22 | 9,900 |
| 01:12 PM | $5.22 | Up $0.00 | $5.23 | $5.22 | 3,400 |
| 01:11 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 3,800 |
| 01:10 PM | $5.21 | Down $ -0.01 | $5.22 | $5.20 | 24,500 |
| 01:09 PM | $5.22 | Up $0.01 | $5.22 | $5.22 | 9,600 |
| 01:08 PM | $5.21 | Down $ -0.01 | $5.21 | $5.21 | 300 |
| 01:07 PM | $5.22 | Up $0.00 | $5.23 | $5.21 | 15,900 |
| 01:06 PM | $5.22 | Down $ -0.01 | $5.24 | $5.22 | 5,400 |
| 01:05 PM | $5.23 | Down $ -0.01 | $5.25 | $5.22 | 30,100 |
| 01:04 PM | $5.25 | Up $0.03 | $5.26 | $5.22 | 13,000 |
| 01:03 PM | $5.22 | Up $0.03 | $5.24 | $5.19 | 17,300 |
| 01:02 PM | $5.19 | Up $0.03 | $5.20 | $5.17 | 19,900 |
| 01:01 PM | $5.16 | Up $0.01 | $5.17 | $5.16 | 3,000 |
| 01:00 PM | $5.15 | Down $ -0.01 | $5.17 | $5.15 | 15,600 |
| 12:59 PM | $5.16 | Up $0.02 | $5.16 | $5.14 | 9,800 |
| 12:58 PM | $5.14 | Up $0.03 | $5.14 | $5.13 | 500 |
| 12:57 PM | $5.11 | Up $0.02 | $5.11 | $5.10 | 5,200 |
| 12:56 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 4,300 |
| 12:55 PM | $5.09 | Up $0.02 | $5.09 | $5.06 | 3,900 |
| 12:54 PM | $5.07 | Down $ -0.02 | $5.08 | $5.07 | 12,500 |
| 12:53 PM | $5.09 | Up $0.01 | $5.09 | $5.08 | 2,400 |
| 12:52 PM | $5.08 | Down $ -0.02 | $5.08 | $5.08 | 8,500 |
| 12:51 PM | $5.10 | Up $0.00 | $5.10 | $5.08 | 6,500 |
| 12:50 PM | $5.09 | Down $ -0.02 | $5.11 | $5.09 | 3,000 |
| 12:49 PM | $5.11 | Up $0.01 | $5.11 | $5.08 | 12,000 |
| 12:48 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 1,300 |
| 12:47 PM | $5.10 | Up $0.01 | $5.10 | $5.08 | 4,900 |
| 12:46 PM | $5.09 | Down $ -0.02 | $5.11 | $5.09 | 3,800 |
| 12:45 PM | $5.11 | Up $0.00 | $5.13 | $5.11 | 13,800 |
| 12:44 PM | $5.11 | Up $0.01 | $5.11 | $5.09 | 4,200 |
| 12:43 PM | $5.10 | Up $0.03 | $5.10 | $5.09 | 1,400 |
| 12:42 PM | $5.07 | Down $ -0.01 | $5.09 | $5.07 | 5,600 |
| 12:41 PM | $5.08 | Up $0.02 | $5.10 | $5.05 | 3,500 |
| 12:40 PM | $5.06 | Up $0.01 | $5.06 | $5.04 | 4,400 |
| 12:39 PM | $5.05 | Down $ -0.02 | $5.07 | $5.04 | 29,100 |
| 12:38 PM | $5.07 | Down $ -0.08 | $5.13 | $5.07 | 28,600 |
| 12:37 PM | $5.15 | Down $ -0.03 | $5.18 | $5.14 | 3,800 |
| 12:36 PM | $5.18 | Up $0.03 | $5.18 | $5.18 | 900 |
| 12:35 PM | $5.15 | Up $0.00 | $5.16 | $5.15 | 1,900 |
| 12:34 PM | $5.15 | Down $ -0.01 | $5.15 | $5.15 | 11,200 |
| 12:33 PM | $5.16 | Down $ -0.02 | $5.18 | $5.16 | 3,000 |
| 12:32 PM | $5.18 | Up $0.03 | $5.18 | $5.16 | 4,900 |
| 12:31 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 1,600 |
| 12:30 PM | $5.14 | Down $ -0.02 | $5.16 | $5.14 | 14,200 |
| 12:29 PM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 7,600 |
| 12:28 PM | $5.17 | Up $0.00 | $5.18 | $5.15 | 29,100 |
| 12:27 PM | $5.17 | Up $0.06 | $5.17 | $5.10 | 12,700 |
| 12:26 PM | $5.11 | Down $ -0.01 | $5.12 | $5.11 | 1,000 |
| 12:25 PM | $5.12 | Up $0.02 | $5.13 | $5.10 | 14,900 |
| 12:24 PM | $5.10 | Up $0.03 | $5.10 | $5.08 | 14,000 |
| 12:23 PM | $5.07 | Up $0.01 | $5.08 | $5.07 | 3,800 |
| 12:22 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 2,200 |
| 12:21 PM | $5.06 | Up $0.01 | $5.06 | $5.04 | 8,500 |
| 12:20 PM | $5.05 | Up $0.00 | $5.05 | $5.03 | 23,300 |
| 12:19 PM | $5.05 | Down $ -0.02 | $5.06 | $5.05 | 20,900 |
| 12:18 PM | $5.07 | Up $0.00 | $5.09 | $5.07 | 23,200 |
| 12:17 PM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 8,000 |
| 12:16 PM | $5.09 | Down $ -0.03 | $5.11 | $5.08 | 10,600 |
| 12:15 PM | $5.11 | Down $ -0.02 | $5.13 | $5.11 | 6,700 |
| 12:14 PM | $5.13 | Up $0.00 | $5.14 | $5.13 | 9,300 |
| 12:13 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 1,800 |
| 12:12 PM | $5.13 | Down $ -0.01 | $5.14 | $5.13 | 15,600 |
| 12:11 PM | $5.14 | Up $0.03 | $5.14 | $5.11 | 17,500 |
| 12:10 PM | $5.11 | Down $ -0.01 | $5.13 | $5.11 | 6,600 |
| 12:09 PM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 2,000 |
| 12:08 PM | $5.13 | Down $ -0.03 | $5.16 | $5.13 | 137,200 |
| 12:07 PM | $5.16 | Down $ -0.01 | $5.18 | $5.16 | 6,200 |
| 12:06 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 9,900 |
| 12:05 PM | $5.17 | Down $ -0.02 | $5.19 | $5.17 | 7,600 |
| 12:04 PM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 24,700 |
| 12:03 PM | $5.20 | Down $ -0.01 | $5.20 | $5.20 | 3,100 |
| 12:02 PM | $5.21 | Up $0.00 | $5.23 | $5.20 | 14,600 |
| 12:01 PM | $5.21 | Up $0.00 | $5.22 | $5.19 | 3,300 |
| 12:00 PM | $5.21 | Up $0.02 | $5.22 | $5.18 | 34,700 |
| 11:59 AM | $5.19 | Up $0.01 | $5.20 | $5.18 | 15,300 |
| 11:58 AM | $5.18 | Up $0.00 | $5.19 | $5.17 | 15,700 |
| 11:57 AM | $5.18 | Down $ -0.02 | $5.20 | $5.17 | 29,000 |
| 11:56 AM | $5.20 | Down $ -0.03 | $5.23 | $5.20 | 21,900 |
| 11:55 AM | $5.23 | Up $0.00 | $5.24 | $5.23 | 31,700 |
| 11:54 AM | $5.23 | Down $ -0.02 | $5.26 | $5.23 | 8,800 |
| 11:53 AM | $5.25 | Down $ -0.02 | $5.27 | $5.25 | 7,100 |
| 11:52 AM | $5.27 | Down $ -0.01 | $5.29 | $5.27 | 4,500 |
| 11:51 AM | $5.28 | Up $0.04 | $5.28 | $5.24 | 35,200 |
| 11:50 AM | $5.24 | Down $ -0.02 | $5.26 | $5.24 | 5,200 |
| 11:49 AM | $5.26 | Up $0.01 | $5.26 | $5.25 | 6,600 |
| 11:48 AM | $5.25 | Up $0.00 | $5.25 | $5.24 | 26,600 |
| 11:47 AM | $5.25 | Down $ -0.02 | $5.28 | $5.25 | 17,500 |
| 11:46 AM | $5.27 | Up $0.00 | $5.28 | $5.26 | 7,100 |
| 11:45 AM | $5.27 | Up $0.01 | $5.27 | $5.25 | 11,600 |
| 11:44 AM | $5.26 | Up $0.01 | $5.28 | $5.26 | 21,500 |
| 11:43 AM | $5.25 | Down $ -0.03 | $5.28 | $5.25 | 4,100 |
| 11:42 AM | $5.28 | Up $0.01 | $5.28 | $5.26 | 6,300 |
| 11:41 AM | $5.27 | Up $0.03 | $5.27 | $5.24 | 6,600 |
| 11:40 AM | $5.24 | Up $0.00 | $5.26 | $5.23 | 10,600 |
| 11:39 AM | $5.24 | Up $0.03 | $5.24 | $5.21 | 7,700 |
| 11:38 AM | $5.22 | Down $ -0.02 | $5.23 | $5.21 | 7,300 |
| 11:37 AM | $5.23 | Down $ -0.01 | $5.23 | $5.22 | 1,000 |
| 11:36 AM | $5.24 | Down $ -0.02 | $5.26 | $5.23 | 26,100 |
| 11:35 AM | $5.26 | Up $0.01 | $5.26 | $5.24 | 19,100 |
| 11:34 AM | $5.25 | Up $0.01 | $5.26 | $5.24 | 14,100 |
| 11:33 AM | $5.24 | Up $0.00 | $5.25 | $5.23 | 10,200 |
| 11:32 AM | $5.24 | Up $0.01 | $5.27 | $5.24 | 5,800 |
| 11:31 AM | $5.23 | Down $ -0.03 | $5.26 | $5.23 | 33,700 |
| 11:30 AM | $5.26 | Down $ -0.01 | $5.30 | $5.26 | 22,500 |
| 11:29 AM | $5.27 | Down $ -0.01 | $5.28 | $5.25 | 8,000 |
| 11:28 AM | $5.28 | Down $ -0.01 | $5.29 | $5.26 | 17,700 |
| 11:27 AM | $5.29 | Up $0.01 | $5.30 | $5.28 | 37,800 |
| 11:26 AM | $5.28 | Down $ -0.04 | $5.32 | $5.28 | 15,400 |
| 11:25 AM | $5.32 | Up $0.01 | $5.33 | $5.31 | 7,100 |
| 11:24 AM | $5.31 | Down $ -0.02 | $5.33 | $5.31 | 22,700 |
| 11:23 AM | $5.33 | Down $ -0.02 | $5.37 | $5.33 | 44,200 |
| 11:22 AM | $5.35 | Down $ -0.05 | $5.39 | $5.35 | 17,000 |
| 11:21 AM | $5.40 | Down $ -0.01 | $5.41 | $5.39 | 5,900 |
| 11:20 AM | $5.41 | Up $0.02 | $5.41 | $5.40 | 3,900 |
| 11:19 AM | $5.39 | Down $ -0.02 | $5.40 | $5.39 | 1,600 |
| 11:18 AM | $5.41 | Up $0.00 | $5.43 | $5.41 | 11,000 |
| 11:17 AM | $5.41 | Up $0.00 | $5.41 | $5.39 | 15,000 |
| 11:16 AM | $5.41 | Down $ -0.02 | $5.43 | $5.41 | 12,600 |
| 11:15 AM | $5.43 | Down $ -0.04 | $5.47 | $5.43 | 5,600 |
| 11:14 AM | $5.47 | Down $ -0.01 | $5.49 | $5.47 | 5,100 |
| 11:13 AM | $5.48 | Up $0.02 | $5.48 | $5.47 | 1,700 |
| 11:12 AM | $5.46 | Down $ -0.04 | $5.48 | $5.46 | 1,800 |
| 11:11 AM | $5.50 | Down $0.00 | $5.50 | $5.49 | 17,500 |
| 11:10 AM | $5.51 | Up $0.01 | $5.51 | $5.50 | 8,100 |
| 11:09 AM | $5.49 | Up $0.03 | $5.49 | $5.47 | 5,500 |
| 11:08 AM | $5.46 | Up $0.01 | $5.46 | $5.46 | 2,000 |
| 11:07 AM | $5.45 | Up $0.00 | $5.45 | $5.44 | 1,400 |
| 11:06 AM | $5.45 | Up $0.04 | $5.45 | $5.42 | 6,200 |
| 11:05 AM | $5.41 | Down $ -0.04 | $5.45 | $5.41 | 23,900 |
| 11:04 AM | $5.45 | Down $ -0.02 | $5.46 | $5.45 | 2,700 |
| 11:03 AM | $5.47 | Up $0.02 | $5.47 | $5.44 | 11,200 |
| 11:02 AM | $5.45 | Down $ -0.03 | $5.46 | $5.45 | 6,000 |
| 11:01 AM | $5.48 | Down $ -0.01 | $5.50 | $5.47 | 23,200 |
| 11:00 AM | $5.49 | Down $ -0.02 | $5.50 | $5.48 | 21,100 |
| 10:59 AM | $5.51 | Up $0.01 | $5.51 | $5.50 | 2,100 |
| 10:58 AM | $5.50 | Down $ -0.01 | $5.53 | $5.50 | 10,100 |
| 10:57 AM | $5.51 | Up $0.01 | $5.52 | $5.49 | 11,900 |
| 10:56 AM | $5.50 | Down $ -0.02 | $5.53 | $5.49 | 12,500 |
| 10:55 AM | $5.52 | Up $0.00 | $5.54 | $5.52 | 28,200 |
| 10:54 AM | $5.52 | Up $0.03 | $5.53 | $5.50 | 6,200 |
| 10:53 AM | $5.49 | Down $ -0.01 | $5.51 | $5.49 | 11,500 |
| 10:52 AM | $5.50 | Up $0.00 | $5.54 | $5.50 | 64,300 |
| 10:51 AM | $5.50 | Up $0.06 | $5.50 | $5.46 | 34,800 |
| 10:50 AM | $5.44 | Up $0.01 | $5.46 | $5.43 | 16,000 |
| 10:49 AM | $5.43 | Down $ -0.01 | $5.44 | $5.42 | 73,800 |
| 10:48 AM | $5.44 | Down $ -0.03 | $5.48 | $5.44 | 33,100 |
| 10:47 AM | $5.47 | Down $ -0.02 | $5.49 | $5.47 | 28,300 |
| 10:46 AM | $5.49 | Down $ -0.01 | $5.51 | $5.49 | 17,500 |
| 10:45 AM | $5.50 | Down $ -0.09 | $5.59 | $5.50 | 17,100 |
| 10:44 AM | $5.59 | Down $ -0.02 | $5.62 | $5.58 | 14,300 |
| 10:43 AM | $5.61 | Down $ -0.05 | $5.65 | $5.61 | 26,900 |
| 10:42 AM | $5.66 | Down $ -0.03 | $5.68 | $5.66 | 5,700 |
| 10:41 AM | $5.69 | Down $ -0.01 | $5.71 | $5.69 | 12,500 |
| 10:40 AM | $5.70 | Up $0.02 | $5.70 | $5.66 | 27,100 |
| 10:39 AM | $5.69 | Up $0.00 | $5.69 | $5.67 | 3,100 |
| 10:38 AM | $5.68 | Down $ -0.03 | $5.71 | $5.68 | 3,600 |
| 10:37 AM | $5.71 | Up $0.03 | $5.71 | $5.69 | 27,100 |
| 10:36 AM | $5.68 | Up $0.02 | $5.68 | $5.68 | 2,500 |
| 10:35 AM | $5.66 | Down $ -0.02 | $5.69 | $5.66 | 16,500 |
| 10:34 AM | $5.68 | Up $0.00 | $5.68 | $5.66 | 1,800 |
| 10:33 AM | $5.68 | Up $0.01 | $5.68 | $5.65 | 10,700 |
| 10:32 AM | $5.67 | Up $0.06 | $5.68 | $5.61 | 13,200 |
| 10:31 AM | $5.61 | Up $0.01 | $5.61 | $5.58 | 56,000 |
| 10:30 AM | $5.60 | Down $ -0.05 | $5.65 | $5.60 | 29,300 |
| 10:29 AM | $5.65 | Down $ -0.01 | $5.67 | $5.64 | 23,900 |
| 10:28 AM | $5.66 | Down $ -0.02 | $5.69 | $5.66 | 35,000 |
| 10:27 AM | $5.68 | Up $0.00 | $5.69 | $5.67 | 19,600 |
| 10:26 AM | $5.68 | Down $ -0.01 | $5.70 | $5.68 | 12,900 |
| 10:25 AM | $5.69 | Up $0.01 | $5.69 | $5.65 | 5,200 |
| 10:24 AM | $5.68 | Up $0.02 | $5.68 | $5.64 | 23,100 |
| 10:23 AM | $5.66 | Up $0.02 | $5.66 | $5.64 | 500 |
| 10:22 AM | $5.64 | Up $0.01 | $5.65 | $5.62 | 19,900 |
| 10:21 AM | $5.63 | Down $ -0.04 | $5.67 | $5.63 | 18,800 |
| 10:20 AM | $5.67 | Down $ -0.01 | $5.69 | $5.66 | 4,400 |
| 10:19 AM | $5.68 | Up $0.03 | $5.68 | $5.66 | 12,800 |
| 10:18 AM | $5.65 | Up $0.00 | $5.66 | $5.64 | 16,000 |
| 10:17 AM | $5.65 | Down $ -0.03 | $5.67 | $5.63 | 10,300 |
| 10:16 AM | $5.68 | Down $ -0.04 | $5.72 | $5.68 | 21,400 |
| 10:15 AM | $5.72 | Down $ -0.03 | $5.75 | $5.71 | 17,800 |
| 10:14 AM | $5.75 | Up $0.00 | $5.76 | $5.75 | 23,000 |
| 10:13 AM | $5.75 | Down $ -0.04 | $5.80 | $5.74 | 71,800 |
| 10:12 AM | $5.79 | Up $0.00 | $5.79 | $5.77 | 13,500 |
| 10:11 AM | $5.79 | Up $0.00 | $5.79 | $5.75 | 34,600 |
| 10:10 AM | $5.79 | Down $ -0.06 | $5.85 | $5.79 | 53,800 |
| 10:09 AM | $5.85 | Up $0.00 | $5.87 | $5.84 | 15,200 |
| 10:08 AM | $5.85 | Down $ -0.04 | $5.90 | $5.85 | 25,700 |
| 10:07 AM | $5.89 | Down $ -0.04 | $5.94 | $5.88 | 33,400 |
| 10:06 AM | $5.93 | Down $ -0.02 | $5.95 | $5.93 | 8,100 |
| 10:05 AM | $5.95 | Up $0.01 | $5.97 | $5.94 | 69,100 |
| 10:04 AM | $5.94 | Up $0.00 | $5.94 | $5.92 | 12,900 |
| 10:03 AM | $5.94 | Up $0.03 | $5.94 | $5.90 | 65,800 |
| 10:02 AM | $5.91 | Up $0.02 | $5.91 | $5.89 | 15,300 |
| 10:01 AM | $5.89 | Up $0.01 | $5.92 | $5.88 | 9,400 |
| 10:00 AM | $5.88 | Up $0.00 | $5.88 | $5.87 | 4,000 |
| 09:59 AM | $5.88 | Up $0.01 | $5.91 | $5.86 | 42,000 |
| 09:58 AM | $5.87 | Up $0.02 | $5.87 | $5.84 | 5,300 |
| 09:57 AM | $5.85 | Down $ -0.02 | $5.87 | $5.84 | 32,200 |
| 09:56 AM | $5.87 | Down $ -0.01 | $5.89 | $5.87 | 17,400 |
| 09:55 AM | $5.88 | Up $0.03 | $5.90 | $5.87 | 5,800 |
| 09:54 AM | $5.85 | Down $ -0.05 | $5.90 | $5.85 | 6,700 |
| 09:53 AM | $5.90 | Up $0.04 | $5.91 | $5.88 | 38,700 |
| 09:52 AM | $5.86 | Up $0.01 | $5.87 | $5.84 | 5,100 |
| 09:51 AM | $5.85 | Up $0.01 | $5.88 | $5.85 | 22,500 |
| 09:50 AM | $5.84 | Up $0.01 | $5.85 | $5.83 | 2,000 |
| 09:49 AM | $5.83 | Up $0.00 | $5.84 | $5.82 | 12,300 |
| 09:48 AM | $5.83 | Down $ -0.03 | $5.85 | $5.82 | 14,100 |
| 09:47 AM | $5.86 | Down $ -0.05 | $5.91 | $5.85 | 58,400 |
| 09:46 AM | $5.91 | Down $ -0.02 | $5.95 | $5.91 | 16,200 |
| 09:45 AM | $5.94 | Up $0.03 | $5.94 | $5.90 | 61,400 |
| 09:44 AM | $5.90 | Up $0.03 | $5.92 | $5.87 | 71,900 |
| 09:43 AM | $5.87 | Up $0.09 | $5.87 | $5.78 | 105,000 |
| 09:42 AM | $5.78 | Down $ -0.06 | $5.83 | $5.77 | 53,900 |
| 09:41 AM | $5.84 | Up $0.03 | $5.84 | $5.79 | 99,200 |
| 09:40 AM | $5.81 | Up $0.01 | $5.81 | $5.78 | 11,600 |
| 09:39 AM | $5.80 | Up $0.04 | $5.81 | $5.77 | 25,500 |
| 09:38 AM | $5.76 | Up $0.02 | $5.77 | $5.72 | 7,700 |
| 09:37 AM | $5.74 | Up $0.02 | $5.75 | $5.72 | 11,000 |
| 09:36 AM | $5.72 | Up $0.00 | $5.72 | $5.68 | 14,000 |
| 09:35 AM | $5.72 | Down $ -0.06 | $5.78 | $5.70 | 68,000 |
| 09:34 AM | $5.78 | Up $0.00 | $5.83 | $5.76 | 43,300 |
| 09:33 AM | $5.78 | Up $0.02 | $5.78 | $5.74 | 19,100 |
| 09:32 AM | $5.76 | Up $0.01 | $5.80 | $5.74 | 26,900 |
| 09:31 AM | $5.75 | Up $0.07 | $5.76 | $5.68 | 47,800 |
| 09:30 AM | $5.68 | Up $0.13 | $5.70 | $5.63 | 115,900 |
| Previous close | $5.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/06/2026 | $5.55 | $5.58 | $5.71 | $5.48 | 1,789,200 |
| 05/06/2026 | $5.25 | $5.22 | $5.27 | $5.04 | 2,971,400 |
| 04/06/2026 | $6.07 | $5.93 | $6.14 | $5.91 | 4,228,000 |
| 03/06/2026 | $6.08 | $6.26 | $6.26 | $6.01 | 3,155,100 |
| 02/06/2026 | $6.28 | $6.31 | $6.53 | $6.09 | 3,785,200 |
| 01/06/2026 | $6.64 | $6.60 | $6.94 | $6.52 | 3,652,000 |
| 29/05/2026 | $6.22 | $5.99 | $6.22 | $5.94 | 3,297,300 |
| 28/05/2026 | $6.12 | $6.21 | $6.27 | $6.04 | 3,345,900 |
| 27/05/2026 | $6.15 | $5.59 | $6.20 | $5.59 | 4,588,700 |
| 26/05/2026 | $5.70 | $5.78 | $5.90 | $5.63 | 2,651,500 |
| 25/05/2026 | $5.90 | $5.75 | $5.91 | $5.74 | 1,684,100 |
| 22/05/2026 | $5.63 | $5.73 | $5.83 | $5.55 | 3,943,600 |
| 21/05/2026 | $5.28 | $5.17 | $5.48 | $5.17 | 3,537,900 |
| 20/05/2026 | $5.29 | $5.08 | $5.58 | $5.08 | 4,708,300 |
| 19/05/2026 | $4.58 | $4.42 | $4.73 | $4.34 | 3,115,100 |
| 15/05/2026 | $3.75 | $3.72 | $3.81 | $3.70 | 1,063,400 |
| 14/05/2026 | $4.07 | $4.05 | $4.21 | $4.01 | 2,523,500 |
| 13/05/2026 | $3.82 | $3.78 | $3.89 | $3.74 | 1,086,200 |
| 12/05/2026 | $3.88 | $3.73 | $3.90 | $3.71 | 764,300 |
| 11/05/2026 | $4.10 | $4.04 | $4.27 | $4.04 | 1,680,200 |
| 08/05/2026 | $3.86 | $3.88 | $3.97 | $3.85 | 2,310,500 |
| 07/05/2026 | $3.93 | $3.93 | $3.95 | $3.80 | 1,731,600 |
| 06/05/2026 | $4.02 | $4.00 | $4.03 | $3.93 | 1,675,700 |
| 05/05/2026 | $3.86 | $3.71 | $3.88 | $3.67 | 2,351,200 |
| 04/05/2026 | $3.52 | $3.50 | $3.58 | $3.45 | 1,016,600 |
| 01/05/2026 | $3.28 | $3.32 | $3.36 | $3.27 | 659,000 |
| 30/04/2026 | $3.28 | $3.21 | $3.28 | $3.17 | 626,800 |
| 29/04/2026 | $3.07 | $3.03 | $3.07 | $3.01 | 589,500 |
| 28/04/2026 | $3.15 | $3.17 | $3.20 | $3.12 | 671,400 |
| 27/04/2026 | $3.38 | $3.30 | $3.40 | $3.30 | 617,800 |
Graphs are not available, please refer to the detailed table