Find a quote
HIVE DIGITAL TECHNOLOGIES LTD
4.71 Down -0.05 (-1.06 %)
Delayed : 2026/07/10 17:40:00
- Previous close $4.76
- Opening $4.92
- Today High $5.02
- Today Low $4.67
- Price Bid $4.68
- Price Ask $4.68
- 52 Weeks High $10.96
- 52 Weeks Low $2.42
- Size Bid 11
- Size Ask 51
- Volume 1,998,206
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 27,100 |
| 03:59 PM | $4.73 | Up $0.00 | $4.74 | $4.72 | 12,400 |
| 03:58 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 800 |
| 03:57 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 1,100 |
| 03:56 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 34,700 |
| 03:55 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 03:54 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 10,000 |
| 03:53 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 03:52 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 10,100 |
| 03:50 PM | $4.71 | Down $ -0.01 | $4.74 | $4.71 | 29,600 |
| 03:50 PM | $4.71 | Up $0.00 | $4.74 | $4.71 | 0 |
| 03:49 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,000 |
| 03:48 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 6,400 |
| 03:47 PM | $4.72 | Up $0.00 | $4.73 | $4.72 | 400 |
| 03:46 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,900 |
| 03:45 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,800 |
| 03:42 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 4,300 |
| 03:42 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 03:42 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 03:41 PM | $4.72 | Up $0.03 | $4.72 | $4.70 | 31,700 |
| 03:39 PM | $4.69 | Down $ -0.02 | $4.70 | $4.69 | 15,600 |
| 03:39 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 0 |
| 03:38 PM | $4.71 | Up $0.01 | $4.71 | $4.71 | 1,000 |
| 03:37 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 2,000 |
| 03:36 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 300 |
| 03:35 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 3,900 |
| 03:33 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 15,200 |
| 03:33 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 0 |
| 03:32 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 9,900 |
| 03:28 PM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 2,300 |
| 03:28 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 0 |
| 03:28 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 0 |
| 03:28 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 0 |
| 03:27 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 3,400 |
| 03:26 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 6,900 |
| 03:25 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 12,400 |
| 03:24 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 2,800 |
| 03:23 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 8,900 |
| 03:22 PM | $4.68 | Up $0.01 | $4.68 | $4.68 | 100 |
| 03:21 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 2,500 |
| 03:20 PM | $4.67 | Down $ -0.02 | $4.68 | $4.67 | 27,300 |
| 03:19 PM | $4.69 | Down $ -0.01 | $4.71 | $4.69 | 12,600 |
| 03:18 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 400 |
| 03:17 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 700 |
| 03:16 PM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 1,400 |
| 03:15 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 200 |
| 03:14 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 1,100 |
| 03:12 PM | $4.71 | Up $0.01 | $4.71 | $4.70 | 1,500 |
| 03:12 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 03:11 PM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 1,300 |
| 03:10 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 6,200 |
| 03:09 PM | $4.71 | Down $0.00 | $4.71 | $4.71 | 700 |
| 03:08 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 300 |
| 03:07 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 900 |
| 03:03 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 600 |
| 03:03 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 03:03 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 03:03 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 03:02 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 03:00 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 2,600 |
| 03:00 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 02:59 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 2,300 |
| 02:58 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 100 |
| 02:56 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,600 |
| 02:56 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 02:55 PM | $4.71 | Down $ -0.02 | $4.72 | $4.71 | 30,200 |
| 02:53 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 500 |
| 02:53 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 02:49 PM | $4.72 | Down $ -0.01 | $4.72 | $4.72 | 1,200 |
| 02:49 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:49 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:49 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 02:48 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 4,200 |
| 02:47 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 400 |
| 02:45 PM | $4.73 | Down $ -0.02 | $4.74 | $4.73 | 3,200 |
| 02:45 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 02:44 PM | $4.75 | Down $0.00 | $4.75 | $4.75 | 2,900 |
| 02:42 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 1,300 |
| 02:42 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:41 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 400 |
| 02:40 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 600 |
| 02:39 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,200 |
| 02:38 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 1,300 |
| 02:37 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 7,100 |
| 02:36 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 400 |
| 02:35 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 700 |
| 02:34 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 600 |
| 02:33 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 5,900 |
| 02:32 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,000 |
| 02:31 PM | $4.75 | Up $0.01 | $4.75 | $4.75 | 1,600 |
| 02:28 PM | $4.74 | Down $0.00 | $4.74 | $4.74 | 800 |
| 02:28 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:28 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:26 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 4,300 |
| 02:26 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:25 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 100 |
| 02:21 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,600 |
| 02:21 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 02:21 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 02:21 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 02:20 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,000 |
| 02:19 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 3,900 |
| 02:18 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 6,900 |
| 02:16 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,100 |
| 02:16 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:15 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 600 |
| 02:14 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 02:13 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 6,200 |
| 02:12 PM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 1,000 |
| 02:10 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,300 |
| 02:10 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 02:08 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 200 |
| 02:08 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:06 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 100 |
| 02:06 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:05 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 700 |
| 02:04 PM | $4.75 | Up $0.01 | $4.75 | $4.75 | 100 |
| 02:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 900 |
| 02:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 02:00 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 700 |
| 01:59 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 300 |
| 01:58 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 6,400 |
| 01:55 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 2,900 |
| 01:55 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 0 |
| 01:55 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 0 |
| 01:53 PM | $4.76 | Down $0.00 | $4.76 | $4.76 | 800 |
| 01:53 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:52 PM | $4.77 | Up $0.01 | $4.77 | $4.76 | 600 |
| 01:51 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 4,100 |
| 01:50 PM | $4.77 | Up $0.00 | $4.77 | $4.75 | 4,900 |
| 01:48 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 100 |
| 01:48 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:46 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 500 |
| 01:46 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:43 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,800 |
| 01:43 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 01:43 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 01:41 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 1,900 |
| 01:41 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:40 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 800 |
| 01:38 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 1,700 |
| 01:38 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 0 |
| 01:37 PM | $4.76 | Down $ -0.01 | $4.77 | $4.76 | 2,500 |
| 01:36 PM | $4.77 | Up $0.00 | $4.77 | $4.77 | 16,500 |
| 01:35 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 400 |
| 01:34 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 2,300 |
| 01:33 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 1,400 |
| 01:32 PM | $4.75 | Down $ -0.02 | $4.76 | $4.75 | 6,000 |
| 01:31 PM | $4.77 | Up $0.01 | $4.77 | $4.77 | 100 |
| 01:30 PM | $4.76 | Up $0.02 | $4.76 | $4.74 | 53,700 |
| 01:29 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 200 |
| 01:28 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 01:27 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 100 |
| 01:25 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 200 |
| 01:25 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:24 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,200 |
| 01:22 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 700 |
| 01:22 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:21 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 01:17 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 200 |
| 01:17 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:17 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:17 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:16 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,000 |
| 01:15 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 300 |
| 01:14 PM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 100 |
| 01:13 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 500 |
| 01:11 PM | $4.72 | Down $ -0.01 | $4.72 | $4.72 | 900 |
| 01:11 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 0 |
| 01:07 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 5,600 |
| 01:07 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:07 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:07 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 01:05 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 400 |
| 01:05 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:04 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 800 |
| 01:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,600 |
| 01:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 01:01 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 12:58 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 300 |
| 12:58 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 12:58 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 12:55 PM | $4.73 | Down $ -0.02 | $4.75 | $4.73 | 7,200 |
| 12:55 PM | $4.73 | Up $0.00 | $4.75 | $4.73 | 0 |
| 12:55 PM | $4.73 | Up $0.00 | $4.75 | $4.73 | 0 |
| 12:53 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,100 |
| 12:53 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 12:52 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 12:51 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 3,700 |
| 12:50 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 100 |
| 12:49 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,300 |
| 12:47 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 10,700 |
| 12:47 PM | $4.73 | Up $0.00 | $4.73 | $4.72 | 0 |
| 12:46 PM | $4.72 | Down $ -0.01 | $4.72 | $4.72 | 2,800 |
| 12:44 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 11,800 |
| 12:44 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 12:41 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 6,800 |
| 12:41 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 12:41 PM | $4.74 | Up $0.00 | $4.74 | $4.74 | 0 |
| 12:40 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 100 |
| 12:38 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 400 |
| 12:38 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 12:37 PM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 3,900 |
| 12:36 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 3,300 |
| 12:35 PM | $4.73 | Up $0.01 | $4.74 | $4.73 | 2,600 |
| 12:32 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 200 |
| 12:32 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 12:32 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 0 |
| 12:31 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 600 |
| 12:30 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 100 |
| 12:27 PM | $4.71 | Up $0.01 | $4.71 | $4.71 | 1,100 |
| 12:27 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 12:27 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 12:26 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 100 |
| 12:25 PM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 15,800 |
| 12:22 PM | $4.70 | Down $ -0.01 | $4.71 | $4.70 | 1,800 |
| 12:22 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:22 PM | $4.70 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:21 PM | $4.71 | Down $0.00 | $4.71 | $4.71 | 400 |
| 12:20 PM | $4.72 | Down $0.00 | $4.72 | $4.72 | 200 |
| 12:19 PM | $4.72 | Up $0.01 | $4.72 | $4.71 | 2,400 |
| 12:18 PM | $4.71 | Down $ -0.02 | $4.72 | $4.71 | 11,200 |
| 12:17 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 5,100 |
| 12:16 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 1,500 |
| 12:15 PM | $4.71 | Up $0.00 | $4.72 | $4.71 | 2,400 |
| 12:12 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 800 |
| 12:12 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 12:12 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 12:10 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 600 |
| 12:10 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 12:08 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 200 |
| 12:08 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 12:07 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 12:06 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 200 |
| 12:05 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 3,600 |
| 12:04 PM | $4.70 | Up $0.01 | $4.70 | $4.70 | 200 |
| 12:02 PM | $4.69 | Down $ -0.02 | $4.71 | $4.69 | 8,300 |
| 12:02 PM | $4.69 | Up $0.00 | $4.71 | $4.69 | 0 |
| 12:01 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 2,600 |
| 12:00 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 12,400 |
| 11:58 AM | $4.71 | Down $0.00 | $4.71 | $4.71 | 1,100 |
| 11:58 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 11:57 AM | $4.72 | Up $0.00 | $4.72 | $4.71 | 3,400 |
| 11:56 AM | $4.71 | Up $0.00 | $4.72 | $4.71 | 3,700 |
| 11:54 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 9,500 |
| 11:54 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 11:52 AM | $4.71 | Up $0.02 | $4.72 | $4.69 | 2,700 |
| 11:52 AM | $4.71 | Up $0.00 | $4.72 | $4.69 | 0 |
| 11:51 AM | $4.69 | Down $ -0.01 | $4.70 | $4.69 | 19,400 |
| 11:49 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 100 |
| 11:49 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 11:47 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 600 |
| 11:47 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 0 |
| 11:46 AM | $4.70 | Up $0.00 | $4.70 | $4.70 | 2,300 |
| 11:45 AM | $4.70 | Up $0.01 | $4.70 | $4.69 | 3,900 |
| 11:44 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 1,800 |
| 11:43 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,100 |
| 11:42 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 9,300 |
| 11:41 AM | $4.68 | Down $ -0.03 | $4.70 | $4.67 | 29,600 |
| 11:40 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 4,000 |
| 11:39 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 1,400 |
| 11:38 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 300 |
| 11:37 AM | $4.72 | Up $0.01 | $4.72 | $4.72 | 4,000 |
| 11:36 AM | $4.71 | Down $ -0.01 | $4.71 | $4.71 | 2,200 |
| 11:35 AM | $4.72 | Down $ -0.03 | $4.74 | $4.72 | 4,000 |
| 11:34 AM | $4.75 | Up $0.00 | $4.75 | $4.74 | 1,100 |
| 11:33 AM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 3,800 |
| 11:32 AM | $4.76 | Up $0.00 | $4.76 | $4.76 | 700 |
| 11:31 AM | $4.76 | Down $ -0.01 | $4.78 | $4.76 | 4,600 |
| 11:29 AM | $4.77 | Up $0.00 | $4.77 | $4.77 | 14,400 |
| 11:29 AM | $4.77 | Up $0.00 | $4.77 | $4.77 | 0 |
| 11:28 AM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 14,500 |
| 11:27 AM | $4.78 | Up $0.02 | $4.78 | $4.77 | 12,700 |
| 11:26 AM | $4.77 | Down $0.00 | $4.77 | $4.77 | 5,100 |
| 11:25 AM | $4.77 | Up $0.02 | $4.77 | $4.77 | 4,700 |
| 11:24 AM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 1,000 |
| 11:23 AM | $4.76 | Up $0.01 | $4.76 | $4.76 | 3,600 |
| 11:21 AM | $4.75 | Up $0.01 | $4.75 | $4.75 | 7,700 |
| 11:21 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 11:20 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 400 |
| 11:19 AM | $4.73 | Up $0.00 | $4.73 | $4.73 | 1,000 |
| 11:18 AM | $4.73 | Down $ -0.01 | $4.73 | $4.73 | 1,100 |
| 11:17 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,500 |
| 11:16 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 6,100 |
| 11:15 AM | $4.73 | Up $0.03 | $4.73 | $4.70 | 5,200 |
| 11:14 AM | $4.70 | Down $ -0.01 | $4.70 | $4.70 | 5,900 |
| 11:13 AM | $4.71 | Up $0.03 | $4.71 | $4.69 | 9,900 |
| 11:12 AM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 10,000 |
| 11:11 AM | $4.69 | Down $ -0.02 | $4.70 | $4.69 | 3,900 |
| 11:09 AM | $4.71 | Up $0.01 | $4.71 | $4.71 | 100 |
| 11:09 AM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 11:08 AM | $4.70 | Up $0.01 | $4.70 | $4.70 | 1,000 |
| 11:07 AM | $4.69 | Up $0.02 | $4.69 | $4.68 | 5,700 |
| 11:06 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 5,900 |
| 11:05 AM | $4.67 | Down $ -0.02 | $4.68 | $4.67 | 1,900 |
| 11:04 AM | $4.69 | Up $0.00 | $4.69 | $4.69 | 700 |
| 11:02 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 4,000 |
| 11:02 AM | $4.69 | Up $0.00 | $4.69 | $4.68 | 0 |
| 11:01 AM | $4.69 | Up $0.00 | $4.69 | $4.67 | 6,400 |
| 11:00 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 200 |
| 10:59 AM | $4.68 | Up $0.00 | $4.68 | $4.68 | 500 |
| 10:58 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 2,000 |
| 10:57 AM | $4.68 | Up $0.00 | $4.69 | $4.68 | 2,300 |
| 10:56 AM | $4.68 | Down $ -0.02 | $4.68 | $4.68 | 5,800 |
| 10:55 AM | $4.70 | Down $ -0.02 | $4.71 | $4.70 | 14,700 |
| 10:54 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 1,200 |
| 10:53 AM | $4.72 | Down $ -0.02 | $4.74 | $4.72 | 5,700 |
| 10:52 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 800 |
| 10:51 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 1,200 |
| 10:50 AM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 7,200 |
| 10:48 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 10:48 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 10:47 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 300 |
| 10:46 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 2,300 |
| 10:45 AM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 1,000 |
| 10:44 AM | $4.76 | Up $0.02 | $4.76 | $4.74 | 1,300 |
| 10:43 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 2,300 |
| 10:42 AM | $4.74 | Up $0.02 | $4.74 | $4.72 | 4,300 |
| 10:41 AM | $4.72 | Down $ -0.02 | $4.73 | $4.72 | 9,100 |
| 10:40 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 700 |
| 10:39 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 1,100 |
| 10:38 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 1,900 |
| 10:37 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 900 |
| 10:36 AM | $4.72 | Up $0.00 | $4.72 | $4.72 | 100 |
| 10:35 AM | $4.72 | Down $ -0.01 | $4.74 | $4.72 | 1,800 |
| 10:34 AM | $4.73 | Up $0.01 | $4.73 | $4.73 | 100 |
| 10:33 AM | $4.72 | Up $0.03 | $4.72 | $4.69 | 14,900 |
| 10:32 AM | $4.69 | Down $ -0.08 | $4.78 | $4.69 | 45,900 |
| 10:31 AM | $4.77 | Up $0.02 | $4.77 | $4.75 | 1,600 |
| 10:30 AM | $4.75 | Up $0.00 | $4.75 | $4.75 | 100 |
| 10:29 AM | $4.75 | Down $0.00 | $4.76 | $4.75 | 1,100 |
| 10:28 AM | $4.76 | Up $0.01 | $4.77 | $4.76 | 1,600 |
| 10:27 AM | $4.74 | Up $0.00 | $4.75 | $4.74 | 1,800 |
| 10:26 AM | $4.74 | Up $0.01 | $4.74 | $4.72 | 3,400 |
| 10:25 AM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 2,300 |
| 10:24 AM | $4.74 | Down $ -0.01 | $4.76 | $4.74 | 6,300 |
| 10:23 AM | $4.75 | Up $0.01 | $4.75 | $4.74 | 2,100 |
| 10:22 AM | $4.74 | Up $0.00 | $4.74 | $4.74 | 900 |
| 10:21 AM | $4.74 | Down $ -0.01 | $4.76 | $4.74 | 2,400 |
| 10:20 AM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 6,700 |
| 10:19 AM | $4.76 | Down $ -0.01 | $4.76 | $4.76 | 2,200 |
| 10:18 AM | $4.77 | Down $ -0.02 | $4.79 | $4.77 | 2,400 |
| 10:17 AM | $4.79 | Up $0.01 | $4.79 | $4.79 | 100 |
| 10:16 AM | $4.78 | Up $0.00 | $4.79 | $4.78 | 2,900 |
| 10:15 AM | $4.78 | Up $0.00 | $4.78 | $4.76 | 17,900 |
| 10:14 AM | $4.78 | Down $ -0.03 | $4.80 | $4.78 | 1,700 |
| 10:13 AM | $4.81 | Up $0.02 | $4.81 | $4.79 | 5,300 |
| 10:12 AM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,800 |
| 10:11 AM | $4.79 | Up $0.00 | $4.79 | $4.78 | 4,000 |
| 10:10 AM | $4.79 | Down $ -0.01 | $4.79 | $4.79 | 1,500 |
| 10:09 AM | $4.80 | Up $0.01 | $4.80 | $4.78 | 4,700 |
| 10:08 AM | $4.79 | Up $0.00 | $4.80 | $4.78 | 7,600 |
| 10:07 AM | $4.79 | Up $0.00 | $4.80 | $4.79 | 3,600 |
| 10:06 AM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 900 |
| 10:05 AM | $4.80 | Up $0.05 | $4.80 | $4.77 | 8,000 |
| 10:04 AM | $4.75 | Up $0.01 | $4.75 | $4.74 | 12,200 |
| 10:03 AM | $4.74 | Up $0.01 | $4.74 | $4.74 | 2,600 |
| 10:02 AM | $4.73 | Up $0.01 | $4.73 | $4.71 | 4,300 |
| 10:01 AM | $4.72 | Up $0.01 | $4.72 | $4.71 | 21,000 |
| 10:00 AM | $4.71 | Down $ -0.02 | $4.73 | $4.71 | 13,300 |
| 09:59 AM | $4.73 | Up $0.02 | $4.73 | $4.71 | 21,700 |
| 09:58 AM | $4.71 | Up $0.02 | $4.72 | $4.69 | 5,800 |
| 09:57 AM | $4.69 | Down $ -0.02 | $4.71 | $4.69 | 40,700 |
| 09:56 AM | $4.71 | Down $ -0.02 | $4.72 | $4.71 | 12,700 |
| 09:55 AM | $4.73 | Up $0.00 | $4.73 | $4.71 | 7,300 |
| 09:54 AM | $4.73 | Down $ -0.05 | $4.78 | $4.73 | 50,300 |
| 09:53 AM | $4.78 | Down $ -0.01 | $4.81 | $4.78 | 17,300 |
| 09:52 AM | $4.79 | Up $0.00 | $4.81 | $4.79 | 3,100 |
| 09:51 AM | $4.79 | Up $0.00 | $4.79 | $4.77 | 4,400 |
| 09:50 AM | $4.79 | Down $ -0.02 | $4.81 | $4.78 | 26,100 |
| 09:49 AM | $4.81 | Up $0.03 | $4.82 | $4.78 | 10,500 |
| 09:48 AM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 19,200 |
| 09:47 AM | $4.79 | Down $ -0.01 | $4.79 | $4.78 | 17,400 |
| 09:46 AM | $4.80 | Up $0.01 | $4.80 | $4.80 | 4,300 |
| 09:45 AM | $4.79 | Down $ -0.02 | $4.81 | $4.79 | 9,000 |
| 09:44 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 1,200 |
| 09:43 AM | $4.81 | Down $ -0.01 | $4.81 | $4.80 | 8,400 |
| 09:42 AM | $4.82 | Up $0.00 | $4.82 | $4.79 | 15,500 |
| 09:41 AM | $4.82 | Up $0.03 | $4.82 | $4.80 | 27,100 |
| 09:40 AM | $4.79 | Down $ -0.07 | $4.85 | $4.79 | 27,800 |
| 09:39 AM | $4.86 | Down $ -0.06 | $4.90 | $4.86 | 10,100 |
| 09:38 AM | $4.92 | Down $ -0.01 | $4.93 | $4.90 | 5,000 |
| 09:37 AM | $4.93 | Up $0.01 | $4.96 | $4.92 | 12,900 |
| 09:36 AM | $4.92 | Down $ -0.03 | $4.95 | $4.92 | 10,100 |
| 09:35 AM | $4.95 | Down $ -0.02 | $4.99 | $4.94 | 34,700 |
| 09:34 AM | $4.97 | Up $0.01 | $4.98 | $4.94 | 21,800 |
| 09:33 AM | $4.96 | Up $0.04 | $4.96 | $4.91 | 90,100 |
| 09:32 AM | $4.92 | Down $ -0.01 | $4.95 | $4.90 | 45,200 |
| 09:31 AM | $4.93 | Down $ -0.02 | $5.02 | $4.93 | 86,700 |
| 09:30 AM | $4.95 | Up $0.19 | $4.97 | $4.88 | 123,300 |
| Previous close | $4.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2026 | $5.26 | $5.13 | $5.32 | $4.98 | 1,990,100 |
| 10/06/2026 | $4.90 | $5.02 | $5.04 | $4.88 | 1,770,400 |
| 09/06/2026 | $5.21 | $5.18 | $5.32 | $5.03 | 2,096,800 |
| 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 |
Graphs are not available, please refer to the detailed table