Find a quote
HIVE DIGITAL TECHNOLOGIES LTD
4.18 Down -0.32 (-7.66 %)
Delayed : 2026/07/27 07:40:00
- Previous close $4.50
- Opening $4.46
- Today High $4.47
- Today Low $4.18
- Price Bid $4.26
- Price Ask $4.26
- 52 Weeks High $10.96
- 52 Weeks Low $2.42
- Size Bid 100
- Size Ask 267
- Volume 1,300,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.18 | Down $ -0.02 | $4.18 | $4.18 | 24,500 |
| 03:59 PM | $4.20 | Up $0.02 | $4.20 | $4.18 | 40,500 |
| 03:58 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 3,900 |
| 03:57 PM | $4.19 | Down $ -0.01 | $4.19 | $4.18 | 2,600 |
| 03:56 PM | $4.19 | Up $0.00 | $4.19 | $4.18 | 6,500 |
| 03:55 PM | $4.19 | Up $0.01 | $4.19 | $4.18 | 20,500 |
| 03:54 PM | $4.18 | Down $ -0.01 | $4.19 | $4.18 | 11,300 |
| 03:53 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 1,100 |
| 03:52 PM | $4.19 | Up $0.01 | $4.19 | $4.18 | 10,900 |
| 03:50 PM | $4.18 | Down $ -0.01 | $4.19 | $4.18 | 7,200 |
| 03:50 PM | $4.18 | Up $0.00 | $4.19 | $4.18 | 0 |
| 03:48 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 3,000 |
| 03:48 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 03:47 PM | $4.19 | Down $ -0.01 | $4.19 | $4.18 | 19,600 |
| 03:46 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 03:45 PM | $4.20 | Up $0.01 | $4.20 | $4.20 | 1,400 |
| 03:43 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 9,300 |
| 03:43 PM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 03:41 PM | $4.19 | Down $ -0.01 | $4.20 | $4.18 | 28,000 |
| 03:41 PM | $4.19 | Up $0.00 | $4.20 | $4.18 | 0 |
| 03:40 PM | $4.20 | Down $0.00 | $4.20 | $4.20 | 6,000 |
| 03:39 PM | $4.21 | Down $ -0.01 | $4.21 | $4.21 | 9,600 |
| 03:38 PM | $4.22 | Up $0.01 | $4.22 | $4.22 | 2,000 |
| 03:37 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,400 |
| 03:36 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 1,300 |
| 03:35 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 4,700 |
| 03:33 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 6,800 |
| 03:33 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 0 |
| 03:32 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 300 |
| 03:31 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 03:30 PM | $4.21 | Down $ -0.01 | $4.21 | $4.21 | 1,200 |
| 03:29 PM | $4.22 | Up $0.01 | $4.22 | $4.22 | 500 |
| 03:28 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 4,600 |
| 03:27 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 03:26 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 300 |
| 03:24 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 600 |
| 03:24 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 03:23 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,900 |
| 03:22 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 03:21 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 400 |
| 03:20 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,000 |
| 03:19 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 3,000 |
| 03:18 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,900 |
| 03:17 PM | $4.21 | Up $0.01 | $4.21 | $4.21 | 4,200 |
| 03:15 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 200 |
| 03:15 PM | $4.20 | Up $0.00 | $4.21 | $4.20 | 0 |
| 03:14 PM | $4.20 | Up $0.00 | $4.20 | $4.20 | 1,100 |
| 03:13 PM | $4.20 | Down $ -0.01 | $4.21 | $4.20 | 17,700 |
| 03:12 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 30,200 |
| 03:10 PM | $4.21 | Up $0.01 | $4.21 | $4.20 | 27,600 |
| 03:10 PM | $4.21 | Up $0.00 | $4.21 | $4.20 | 0 |
| 03:09 PM | $4.20 | Down $ -0.01 | $4.21 | $4.20 | 19,100 |
| 03:07 PM | $4.21 | Down $ -0.01 | $4.22 | $4.21 | 1,300 |
| 03:07 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 0 |
| 03:06 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 1,800 |
| 03:05 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 03:04 PM | $4.22 | Up $0.00 | $4.22 | $4.22 | 100 |
| 03:03 PM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 800 |
| 03:01 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 2,300 |
| 03:01 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 03:00 PM | $4.23 | Up $0.00 | $4.24 | $4.23 | 1,300 |
| 02:58 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 800 |
| 02:58 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 02:57 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 100 |
| 02:56 PM | $4.23 | Down $0.00 | $4.24 | $4.23 | 500 |
| 02:55 PM | $4.24 | Down $0.00 | $4.24 | $4.23 | 1,300 |
| 02:54 PM | $4.24 | Up $0.01 | $4.24 | $4.23 | 2,300 |
| 02:53 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 100 |
| 02:51 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 4,700 |
| 02:51 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 02:50 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 4,000 |
| 02:49 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 600 |
| 02:48 PM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 6,100 |
| 02:47 PM | $4.24 | Up $0.01 | $4.24 | $4.24 | 1,600 |
| 02:46 PM | $4.23 | Up $0.01 | $4.23 | $4.23 | 2,100 |
| 02:45 PM | $4.22 | Up $0.01 | $4.22 | $4.22 | 2,500 |
| 02:44 PM | $4.21 | Up $0.00 | $4.22 | $4.21 | 2,100 |
| 02:43 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 4,400 |
| 02:42 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 1,800 |
| 02:41 PM | $4.21 | Up $0.00 | $4.21 | $4.21 | 300 |
| 02:40 PM | $4.21 | Down $0.00 | $4.21 | $4.21 | 900 |
| 02:39 PM | $4.22 | Down $0.00 | $4.22 | $4.22 | 400 |
| 02:38 PM | $4.22 | Up $0.00 | $4.22 | $4.21 | 17,800 |
| 02:37 PM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 6,800 |
| 02:36 PM | $4.23 | Up $0.01 | $4.23 | $4.23 | 200 |
| 02:35 PM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 400 |
| 02:34 PM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 9,100 |
| 02:33 PM | $4.24 | Up $0.01 | $4.24 | $4.24 | 200 |
| 02:32 PM | $4.23 | Up $0.00 | $4.23 | $4.23 | 2,700 |
| 02:31 PM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 20,500 |
| 02:30 PM | $4.24 | Down $0.00 | $4.24 | $4.24 | 800 |
| 02:28 PM | $4.25 | Up $0.00 | $4.25 | $4.25 | 500 |
| 02:28 PM | $4.25 | Up $0.00 | $4.25 | $4.25 | 0 |
| 02:27 PM | $4.25 | Up $0.00 | $4.25 | $4.25 | 1,600 |
| 02:25 PM | $4.24 | Up $0.00 | $4.24 | $4.24 | 2,200 |
| 02:25 PM | $4.24 | Up $0.00 | $4.24 | $4.24 | 0 |
| 02:24 PM | $4.24 | Down $ -0.01 | $4.24 | $4.24 | 3,400 |
| 02:23 PM | $4.25 | Up $0.01 | $4.25 | $4.25 | 500 |
| 02:22 PM | $4.24 | Up $0.00 | $4.24 | $4.24 | 200 |
| 02:21 PM | $4.24 | Up $0.00 | $4.24 | $4.24 | 3,500 |
| 02:19 PM | $4.24 | Down $ -0.02 | $4.25 | $4.23 | 52,100 |
| 02:19 PM | $4.24 | Up $0.00 | $4.25 | $4.23 | 0 |
| 02:17 PM | $4.26 | Down $0.00 | $4.26 | $4.26 | 100 |
| 02:17 PM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 02:15 PM | $4.26 | Up $0.00 | $4.26 | $4.26 | 1,000 |
| 02:15 PM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 02:13 PM | $4.26 | Down $ -0.01 | $4.26 | $4.26 | 3,900 |
| 02:13 PM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 02:10 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 4,700 |
| 02:10 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 02:10 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 02:09 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 2,500 |
| 02:08 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 200 |
| 02:07 PM | $4.27 | Up $0.00 | $4.27 | $4.27 | 800 |
| 02:05 PM | $4.27 | Up $0.00 | $4.28 | $4.27 | 1,900 |
| 02:05 PM | $4.27 | Up $0.00 | $4.28 | $4.27 | 0 |
| 02:03 PM | $4.27 | Down $ -0.02 | $4.28 | $4.27 | 23,000 |
| 02:03 PM | $4.27 | Up $0.00 | $4.28 | $4.27 | 0 |
| 02:02 PM | $4.29 | Down $ -0.01 | $4.29 | $4.29 | 3,700 |
| 02:01 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 01:59 PM | $4.30 | Down $ -0.02 | $4.31 | $4.30 | 11,800 |
| 01:59 PM | $4.30 | Up $0.00 | $4.31 | $4.30 | 0 |
| 01:55 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,200 |
| 01:55 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:55 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:55 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:53 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 01:53 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:52 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 01:51 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 01:50 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 400 |
| 01:49 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,600 |
| 01:48 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 700 |
| 01:47 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 3,700 |
| 01:46 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 01:45 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,500 |
| 01:44 PM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 100 |
| 01:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 900 |
| 01:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:38 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 100 |
| 01:35 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 4,200 |
| 01:35 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:35 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:34 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,100 |
| 01:33 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 9,000 |
| 01:32 PM | $4.33 | Down $ -0.01 | $4.33 | $4.33 | 10,000 |
| 01:31 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 800 |
| 01:30 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 900 |
| 01:28 PM | $4.34 | Up $0.01 | $4.34 | $4.34 | 200 |
| 01:28 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:26 PM | $4.33 | Up $0.01 | $4.33 | $4.33 | 400 |
| 01:26 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:25 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 800 |
| 01:23 PM | $4.33 | Up $0.02 | $4.33 | $4.32 | 2,300 |
| 01:23 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 01:22 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 500 |
| 01:21 PM | $4.31 | Down $ -0.02 | $4.32 | $4.31 | 10,900 |
| 01:20 PM | $4.33 | Down $0.00 | $4.33 | $4.33 | 200 |
| 01:19 PM | $4.33 | Up $0.02 | $4.33 | $4.32 | 10,700 |
| 01:18 PM | $4.31 | Up $0.01 | $4.31 | $4.31 | 500 |
| 01:17 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 1,600 |
| 01:13 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 1,400 |
| 01:13 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 0 |
| 01:13 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 0 |
| 01:13 PM | $4.30 | Up $0.00 | $4.30 | $4.29 | 0 |
| 01:11 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,000 |
| 01:11 PM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 01:10 PM | $4.30 | Down $ -0.02 | $4.30 | $4.30 | 2,300 |
| 01:09 PM | $4.32 | Down $0.00 | $4.32 | $4.31 | 2,300 |
| 01:08 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 01:07 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 300 |
| 01:06 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 01:05 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 10,500 |
| 01:04 PM | $4.33 | Up $0.01 | $4.33 | $4.33 | 400 |
| 01:02 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 01:02 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:01 PM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 1,100 |
| 01:00 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 3,300 |
| 12:59 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,600 |
| 12:57 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 500 |
| 12:57 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:55 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,000 |
| 12:55 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:53 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 12:53 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:52 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 1,800 |
| 12:51 PM | $4.35 | Up $0.01 | $4.35 | $4.35 | 600 |
| 12:50 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 7,800 |
| 12:49 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,000 |
| 12:48 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 14,700 |
| 12:47 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 400 |
| 12:46 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 7,700 |
| 12:45 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,900 |
| 12:41 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 2,200 |
| 12:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 12:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 12:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:38 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 500 |
| 12:37 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 400 |
| 12:36 PM | $4.38 | Up $0.01 | $4.38 | $4.38 | 200 |
| 12:34 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 12:34 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 12:33 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 600 |
| 12:32 PM | $4.37 | Up $0.01 | $4.37 | $4.37 | 2,800 |
| 12:31 PM | $4.36 | Down $ -0.01 | $4.36 | $4.35 | 12,200 |
| 12:30 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 700 |
| 12:29 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 2,300 |
| 12:28 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 6,900 |
| 12:27 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 2,300 |
| 12:24 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 12:24 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:24 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:21 PM | $4.39 | Down $ -0.02 | $4.40 | $4.39 | 3,700 |
| 12:21 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:21 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:20 PM | $4.41 | Up $0.02 | $4.41 | $4.40 | 3,900 |
| 12:18 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 12:18 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:17 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 12:15 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 12:15 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:12 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 400 |
| 12:12 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:12 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:11 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 100 |
| 12:10 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 400 |
| 12:08 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 8,700 |
| 12:08 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:07 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 200 |
| 12:06 PM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 100 |
| 12:05 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 300 |
| 12:04 PM | $4.40 | Up $0.02 | $4.40 | $4.39 | 500 |
| 12:02 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 12:02 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 12:01 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 100 |
| 12:00 PM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 400 |
| 11:58 AM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 400 |
| 11:58 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 11:56 AM | $4.41 | Up $0.01 | $4.41 | $4.40 | 2,900 |
| 11:56 AM | $4.41 | Up $0.00 | $4.41 | $4.40 | 0 |
| 11:55 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 400 |
| 11:53 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 6,500 |
| 11:53 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 11:52 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 600 |
| 11:51 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 1,000 |
| 11:50 AM | $4.40 | Up $0.01 | $4.40 | $4.40 | 900 |
| 11:49 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 11:48 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 11:45 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 600 |
| 11:45 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:45 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:44 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 900 |
| 11:43 AM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 500 |
| 11:42 AM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 2,100 |
| 11:41 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 4,600 |
| 11:38 AM | $4.41 | Up $0.01 | $4.41 | $4.41 | 1,800 |
| 11:38 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 11:38 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 11:37 AM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 900 |
| 11:36 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 17,500 |
| 11:35 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 200 |
| 11:34 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 300 |
| 11:32 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 600 |
| 11:32 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 11:31 AM | $4.41 | Up $0.00 | $4.42 | $4.40 | 13,300 |
| 11:30 AM | $4.41 | Up $0.00 | $4.41 | $4.40 | 1,200 |
| 11:29 AM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 300 |
| 11:28 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 600 |
| 11:27 AM | $4.41 | Up $0.00 | $4.42 | $4.41 | 1,800 |
| 11:26 AM | $4.41 | Up $0.01 | $4.41 | $4.40 | 1,000 |
| 11:25 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 1,500 |
| 11:23 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 1,800 |
| 11:23 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:22 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 700 |
| 11:21 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 3,600 |
| 11:20 AM | $4.38 | Up $0.02 | $4.38 | $4.35 | 13,400 |
| 11:19 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 1,100 |
| 11:17 AM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 900 |
| 11:17 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 11:15 AM | $4.38 | Up $0.02 | $4.38 | $4.36 | 7,700 |
| 11:15 AM | $4.38 | Up $0.00 | $4.38 | $4.36 | 0 |
| 11:14 AM | $4.36 | Up $0.02 | $4.36 | $4.35 | 1,000 |
| 11:12 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 1,800 |
| 11:12 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 0 |
| 11:11 AM | $4.34 | Up $0.01 | $4.34 | $4.34 | 600 |
| 11:10 AM | $4.33 | Up $0.01 | $4.33 | $4.31 | 7,600 |
| 11:09 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 100 |
| 11:08 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 900 |
| 11:07 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,400 |
| 11:06 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 800 |
| 11:05 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 1,600 |
| 11:03 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 300 |
| 11:03 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 11:02 AM | $4.31 | Down $ -0.02 | $4.33 | $4.31 | 4,200 |
| 11:01 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 700 |
| 11:00 AM | $4.33 | Up $0.00 | $4.34 | $4.33 | 8,300 |
| 10:59 AM | $4.33 | Up $0.00 | $4.33 | $4.32 | 2,400 |
| 10:58 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,200 |
| 10:57 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 500 |
| 10:56 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 10:55 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 1,200 |
| 10:54 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 200 |
| 10:53 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 600 |
| 10:52 AM | $4.30 | Down $ -0.01 | $4.31 | $4.30 | 1,800 |
| 10:51 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 10:50 AM | $4.31 | Up $0.02 | $4.31 | $4.29 | 4,300 |
| 10:49 AM | $4.29 | Up $0.02 | $4.29 | $4.27 | 1,100 |
| 10:47 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 10:47 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 10:46 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 1,700 |
| 10:45 AM | $4.27 | Down $ -0.01 | $4.28 | $4.27 | 4,400 |
| 10:44 AM | $4.28 | Up $0.01 | $4.28 | $4.28 | 3,400 |
| 10:43 AM | $4.27 | Up $0.01 | $4.27 | $4.27 | 1,500 |
| 10:42 AM | $4.26 | Down $ -0.03 | $4.29 | $4.26 | 8,300 |
| 10:41 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 400 |
| 10:40 AM | $4.29 | Up $0.01 | $4.29 | $4.29 | 1,100 |
| 10:39 AM | $4.28 | Down $ -0.02 | $4.30 | $4.28 | 6,700 |
| 10:38 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 800 |
| 10:36 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 400 |
| 10:36 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:35 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 300 |
| 10:34 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 300 |
| 10:33 AM | $4.31 | Up $0.00 | $4.31 | $4.30 | 6,700 |
| 10:31 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,700 |
| 10:31 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 10:30 AM | $4.31 | Down $ -0.02 | $4.32 | $4.31 | 200 |
| 10:29 AM | $4.33 | Up $0.01 | $4.33 | $4.33 | 100 |
| 10:28 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 2,500 |
| 10:26 AM | $4.31 | Up $0.02 | $4.31 | $4.31 | 200 |
| 10:26 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 10:25 AM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 700 |
| 10:24 AM | $4.30 | Down $ -0.02 | $4.31 | $4.30 | 2,500 |
| 10:22 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 800 |
| 10:22 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 10:21 AM | $4.32 | Up $0.02 | $4.32 | $4.30 | 2,200 |
| 10:20 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 10:19 AM | $4.30 | Up $0.02 | $4.30 | $4.29 | 500 |
| 10:18 AM | $4.28 | Down $ -0.03 | $4.31 | $4.28 | 1,100 |
| 10:17 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 1,200 |
| 10:16 AM | $4.32 | Down $ -0.02 | $4.33 | $4.32 | 1,000 |
| 10:15 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 3,400 |
| 10:14 AM | $4.34 | Up $0.00 | $4.35 | $4.34 | 2,400 |
| 10:13 AM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 6,100 |
| 10:12 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 10:11 AM | $4.35 | Up $0.01 | $4.35 | $4.34 | 3,200 |
| 10:10 AM | $4.34 | Down $0.00 | $4.34 | $4.33 | 4,000 |
| 10:09 AM | $4.34 | Up $0.01 | $4.34 | $4.33 | 2,800 |
| 10:08 AM | $4.33 | Up $0.01 | $4.33 | $4.33 | 2,000 |
| 10:07 AM | $4.32 | Up $0.01 | $4.32 | $4.30 | 700 |
| 10:06 AM | $4.31 | Up $0.00 | $4.31 | $4.30 | 3,300 |
| 10:05 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 1,700 |
| 10:04 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 1,000 |
| 10:03 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 1,400 |
| 10:02 AM | $4.31 | Up $0.00 | $4.32 | $4.31 | 1,800 |
| 10:01 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 4,200 |
| 10:00 AM | $4.32 | Up $0.03 | $4.32 | $4.29 | 1,400 |
| 09:59 AM | $4.29 | Up $0.00 | $4.30 | $4.29 | 400 |
| 09:58 AM | $4.29 | Up $0.01 | $4.29 | $4.28 | 7,900 |
| 09:57 AM | $4.28 | Up $0.01 | $4.28 | $4.28 | 10,900 |
| 09:56 AM | $4.27 | Up $0.01 | $4.27 | $4.25 | 25,400 |
| 09:55 AM | $4.26 | Down $ -0.03 | $4.27 | $4.25 | 7,100 |
| 09:54 AM | $4.28 | Down $ -0.01 | $4.29 | $4.28 | 7,300 |
| 09:53 AM | $4.29 | Down $ -0.01 | $4.29 | $4.29 | 7,500 |
| 09:52 AM | $4.30 | Down $ -0.02 | $4.32 | $4.30 | 3,900 |
| 09:51 AM | $4.32 | Down $ -0.02 | $4.33 | $4.31 | 8,500 |
| 09:50 AM | $4.34 | Down $ -0.04 | $4.36 | $4.34 | 13,300 |
| 09:49 AM | $4.38 | Up $0.02 | $4.38 | $4.37 | 1,100 |
| 09:48 AM | $4.36 | Down $ -0.02 | $4.38 | $4.36 | 19,600 |
| 09:47 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,700 |
| 09:46 AM | $4.38 | Down $ -0.02 | $4.39 | $4.38 | 9,300 |
| 09:45 AM | $4.40 | Up $0.02 | $4.40 | $4.38 | 2,800 |
| 09:44 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 6,800 |
| 09:43 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 700 |
| 09:42 AM | $4.36 | Up $0.00 | $4.36 | $4.35 | 3,900 |
| 09:41 AM | $4.36 | Up $0.00 | $4.36 | $4.35 | 24,200 |
| 09:40 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 13,500 |
| 09:39 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 4,600 |
| 09:38 AM | $4.37 | Down $ -0.01 | $4.39 | $4.37 | 3,000 |
| 09:37 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 2,200 |
| 09:36 AM | $4.37 | Down $ -0.06 | $4.40 | $4.37 | 15,700 |
| 09:35 AM | $4.43 | Up $0.00 | $4.45 | $4.43 | 19,100 |
| 09:34 AM | $4.43 | Up $0.02 | $4.43 | $4.41 | 33,300 |
| 09:33 AM | $4.41 | Up $0.01 | $4.43 | $4.40 | 17,100 |
| 09:32 AM | $4.40 | Up $0.00 | $4.41 | $4.40 | 4,700 |
| 09:31 AM | $4.40 | Down $ -0.03 | $4.42 | $4.38 | 17,900 |
| 09:30 AM | $4.43 | Down $ -0.07 | $4.47 | $4.42 | 32,000 |
| Previous close | $4.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $4.18 | $4.39 | $4.41 | $4.18 | 745,500 |
| 23/07/2026 | $4.50 | $4.43 | $4.52 | $4.41 | 627,500 |
| 22/07/2026 | $4.50 | $4.58 | $4.58 | $4.48 | 773,600 |
| 21/07/2026 | $4.57 | $4.60 | $4.63 | $4.46 | 1,183,200 |
| 20/07/2026 | $4.36 | $4.29 | $4.40 | $4.26 | 1,464,900 |
| 17/07/2026 | $3.99 | $4.04 | $4.11 | $3.96 | 1,011,500 |
| 16/07/2026 | $4.05 | $4.17 | $4.17 | $4.03 | 1,022,700 |
| 15/07/2026 | $4.49 | $4.47 | $4.61 | $4.39 | 1,207,600 |
| 14/07/2026 | $4.46 | $4.57 | $4.60 | $4.44 | 1,072,500 |
| 13/07/2026 | $4.55 | $4.55 | $4.57 | $4.42 | 1,010,200 |
| 10/07/2026 | $4.71 | $4.71 | $4.77 | $4.67 | 673,100 |
| 09/07/2026 | $4.76 | $4.92 | $4.93 | $4.76 | 801,900 |
| 08/07/2026 | $4.58 | $4.47 | $4.61 | $4.42 | 955,100 |
| 07/07/2026 | $4.51 | $4.61 | $4.72 | $4.48 | 769,000 |
| 06/07/2026 | $4.78 | $4.89 | $4.90 | $4.73 | 2,415,500 |
| 03/07/2026 | $4.68 | $4.76 | $4.76 | $4.67 | 503,900 |
| 02/07/2026 | $4.61 | $4.78 | $4.78 | $4.54 | 1,928,200 |
| 30/06/2026 | $5.18 | $5.14 | $5.24 | $5.11 | 1,275,600 |
| 29/06/2026 | $5.34 | $5.23 | $5.43 | $5.19 | 1,940,600 |
| 26/06/2026 | $5.69 | $5.46 | $5.96 | $5.33 | 3,544,800 |
| 25/06/2026 | $5.36 | $5.30 | $5.39 | $5.17 | 1,967,200 |
| 24/06/2026 | $5.89 | $6.02 | $6.07 | $5.71 | 1,935,500 |
| 23/06/2026 | $6.56 | $6.52 | $6.68 | $6.46 | 2,087,600 |
| 22/06/2026 | $6.93 | $7.38 | $7.40 | $6.90 | 3,848,000 |
| 19/06/2026 | $6.62 | $6.45 | $6.90 | $6.44 | 3,976,800 |
| 18/06/2026 | $6.04 | $5.98 | $6.14 | $5.88 | 3,381,700 |
| 17/06/2026 | $5.62 | $5.84 | $5.98 | $5.58 | 2,705,800 |
| 16/06/2026 | $5.68 | $5.77 | $5.96 | $5.67 | 2,228,000 |
| 15/06/2026 | $5.53 | $5.58 | $5.72 | $5.53 | 2,112,000 |
| 12/06/2026 | $5.22 | $5.31 | $5.42 | $5.21 | 1,265,300 |
Graphs are not available, please refer to the detailed table