Find a quote
IAMGOLD CORP
9.71 Down -0.35 (-3.60 %)
Delayed : 2025/06/27 17:40:00
- Previous close $10.06
- Opening $9.79
- Today High $9.80
- Today Low $9.57
- Price Bid $9.70
- Price Ask $9.70
- 52 Weeks High $11.63
- 52 Weeks Low $4.90
- Size Bid 4
- Size Ask 8
- Volume 3,734,398
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,762,800 |
| 03:59 PM | $9.71 | Up $0.02 | $9.71 | $9.69 | 22,500 |
| 03:58 PM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 12,500 |
| 03:57 PM | $9.70 | Up $0.02 | $9.70 | $9.68 | 11,600 |
| 03:56 PM | $9.68 | Down $ -0.01 | $9.69 | $9.67 | 13,800 |
| 03:55 PM | $9.69 | Down $ -0.01 | $9.69 | $9.68 | 8,500 |
| 03:54 PM | $9.70 | Up $0.01 | $9.70 | $9.69 | 1,700 |
| 03:53 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 8,500 |
| 03:52 PM | $9.69 | Up $0.02 | $9.69 | $9.68 | 12,600 |
| 03:51 PM | $9.67 | Up $0.01 | $9.68 | $9.67 | 3,700 |
| 03:50 PM | $9.67 | Down $ -0.01 | $9.68 | $9.67 | 8,900 |
| 03:49 PM | $9.67 | Down $ -0.01 | $9.67 | $9.67 | 8,700 |
| 03:48 PM | $9.68 | Down $0.00 | $9.68 | $9.68 | 100 |
| 03:47 PM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 2,500 |
| 03:46 PM | $9.69 | Up $0.01 | $9.69 | $9.69 | 300 |
| 03:45 PM | $9.68 | Up $0.00 | $9.68 | $9.68 | 7,300 |
| 03:44 PM | $9.68 | Up $0.00 | $9.68 | $9.68 | 900 |
| 03:43 PM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 7,700 |
| 03:42 PM | $9.69 | Up $0.01 | $9.69 | $9.68 | 5,200 |
| 03:41 PM | $9.68 | Up $0.01 | $9.68 | $9.67 | 8,500 |
| 03:40 PM | $9.67 | Up $0.01 | $9.67 | $9.67 | 600 |
| 03:39 PM | $9.67 | Up $0.01 | $9.67 | $9.65 | 7,500 |
| 03:37 PM | $9.65 | Down $ -0.02 | $9.67 | $9.65 | 10,900 |
| 03:37 PM | $9.65 | Up $0.00 | $9.67 | $9.65 | 0 |
| 03:36 PM | $9.67 | Up $0.01 | $9.67 | $9.67 | 3,500 |
| 03:35 PM | $9.66 | Up $0.00 | $9.67 | $9.66 | 500 |
| 03:34 PM | $9.66 | Up $0.00 | $9.66 | $9.66 | 500 |
| 03:33 PM | $9.66 | Down $ -0.01 | $9.68 | $9.66 | 3,200 |
| 03:31 PM | $9.67 | Up $0.01 | $9.67 | $9.67 | 5,100 |
| 03:31 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 0 |
| 03:30 PM | $9.66 | Up $0.00 | $9.66 | $9.66 | 3,900 |
| 03:29 PM | $9.66 | Up $0.00 | $9.66 | $9.66 | 3,300 |
| 03:28 PM | $9.66 | Down $ -0.01 | $9.66 | $9.65 | 20,000 |
| 03:26 PM | $9.67 | Up $0.01 | $9.67 | $9.67 | 300 |
| 03:26 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 0 |
| 03:24 PM | $9.66 | Down $ -0.01 | $9.66 | $9.66 | 800 |
| 03:24 PM | $9.66 | Up $0.00 | $9.66 | $9.66 | 0 |
| 03:23 PM | $9.67 | Down $ -0.01 | $9.68 | $9.67 | 2,000 |
| 03:22 PM | $9.68 | Up $0.01 | $9.68 | $9.67 | 1,500 |
| 03:21 PM | $9.67 | Down $ -0.01 | $9.67 | $9.66 | 400 |
| 03:20 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 1,600 |
| 03:19 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 300 |
| 03:18 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 10,100 |
| 03:17 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 100 |
| 03:16 PM | $9.67 | Down $ -0.01 | $9.67 | $9.67 | 100 |
| 03:15 PM | $9.68 | Up $0.00 | $9.68 | $9.68 | 100 |
| 03:14 PM | $9.68 | Up $0.00 | $9.68 | $9.68 | 4,500 |
| 03:11 PM | $9.68 | Down $0.00 | $9.68 | $9.67 | 1,000 |
| 03:11 PM | $9.68 | Up $0.00 | $9.68 | $9.67 | 0 |
| 03:11 PM | $9.68 | Up $0.00 | $9.68 | $9.67 | 0 |
| 03:10 PM | $9.68 | Up $0.01 | $9.68 | $9.67 | 600 |
| 03:09 PM | $9.67 | Up $0.00 | $9.67 | $9.67 | 800 |
| 03:08 PM | $9.67 | Down $ -0.02 | $9.68 | $9.67 | 8,500 |
| 03:07 PM | $9.69 | Down $0.00 | $9.69 | $9.68 | 2,500 |
| 03:06 PM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 1,000 |
| 03:05 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 400 |
| 03:04 PM | $9.70 | Down $0.00 | $9.70 | $9.69 | 5,100 |
| 03:03 PM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 600 |
| 03:02 PM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 1,000 |
| 03:01 PM | $9.71 | Down $0.00 | $9.72 | $9.71 | 200 |
| 03:00 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 500 |
| 02:59 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 1,600 |
| 02:57 PM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 200 |
| 02:57 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 02:56 PM | $9.72 | Up $0.00 | $9.72 | $9.71 | 800 |
| 02:55 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,600 |
| 02:52 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 200 |
| 02:52 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 02:52 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 02:51 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 500 |
| 02:49 PM | $9.71 | Up $0.02 | $9.71 | $9.70 | 2,600 |
| 02:49 PM | $9.71 | Up $0.00 | $9.71 | $9.70 | 0 |
| 02:47 PM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 2,800 |
| 02:47 PM | $9.69 | Up $0.00 | $9.70 | $9.69 | 0 |
| 02:46 PM | $9.70 | Up $0.00 | $9.70 | $9.69 | 5,700 |
| 02:45 PM | $9.70 | Up $0.00 | $9.71 | $9.70 | 4,200 |
| 02:44 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 1,700 |
| 02:42 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 200 |
| 02:42 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 02:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 200 |
| 02:40 PM | $9.70 | Up $0.01 | $9.70 | $9.70 | 100 |
| 02:39 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 2,000 |
| 02:38 PM | $9.69 | Down $ -0.02 | $9.71 | $9.69 | 3,900 |
| 02:37 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 4,700 |
| 02:36 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,500 |
| 02:35 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 2,000 |
| 02:33 PM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 200 |
| 02:33 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 02:31 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 300 |
| 02:31 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 02:30 PM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 400 |
| 02:28 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 1,500 |
| 02:28 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 0 |
| 02:26 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 600 |
| 02:26 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 0 |
| 02:25 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 2,100 |
| 02:24 PM | $9.72 | Up $0.01 | $9.72 | $9.72 | 2,700 |
| 02:23 PM | $9.71 | Down $ -0.02 | $9.72 | $9.71 | 2,700 |
| 02:22 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 400 |
| 02:20 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 2,700 |
| 02:20 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 0 |
| 02:18 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 1,000 |
| 02:18 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 0 |
| 02:17 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 1,300 |
| 02:16 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 1,100 |
| 02:15 PM | $9.73 | Down $0.00 | $9.73 | $9.73 | 2,900 |
| 02:14 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 100 |
| 02:13 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 200 |
| 02:12 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 1,800 |
| 02:11 PM | $9.73 | Down $0.00 | $9.73 | $9.73 | 100 |
| 02:08 PM | $9.74 | Down $ -0.01 | $9.74 | $9.74 | 400 |
| 02:08 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 0 |
| 02:08 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 0 |
| 02:06 PM | $9.74 | Up $0.00 | $9.75 | $9.74 | 1,800 |
| 02:06 PM | $9.74 | Up $0.00 | $9.75 | $9.74 | 0 |
| 02:05 PM | $9.74 | Down $ -0.02 | $9.75 | $9.74 | 2,400 |
| 02:04 PM | $9.76 | Up $0.02 | $9.76 | $9.75 | 800 |
| 02:03 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 100 |
| 02:02 PM | $9.74 | Up $0.01 | $9.74 | $9.74 | 800 |
| 02:01 PM | $9.73 | Down $ -0.01 | $9.74 | $9.73 | 1,100 |
| 02:00 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 200 |
| 01:59 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 1,000 |
| 01:58 PM | $9.74 | Down $ -0.01 | $9.74 | $9.74 | 2,500 |
| 01:57 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 700 |
| 01:56 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 2,300 |
| 01:55 PM | $9.75 | Down $ -0.01 | $9.75 | $9.75 | 9,900 |
| 01:54 PM | $9.76 | Down $ -0.01 | $9.76 | $9.76 | 1,800 |
| 01:53 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 300 |
| 01:51 PM | $9.77 | Up $0.00 | $9.78 | $9.76 | 19,500 |
| 01:51 PM | $9.77 | Up $0.00 | $9.78 | $9.76 | 0 |
| 01:50 PM | $9.77 | Up $0.00 | $9.77 | $9.77 | 4,000 |
| 01:49 PM | $9.77 | Up $0.02 | $9.77 | $9.76 | 5,800 |
| 01:48 PM | $9.75 | Up $0.01 | $9.75 | $9.74 | 7,400 |
| 01:47 PM | $9.74 | Up $0.03 | $9.74 | $9.72 | 1,100 |
| 01:46 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 3,300 |
| 01:45 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 1,600 |
| 01:44 PM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 3,800 |
| 01:42 PM | $9.71 | Down $ -0.01 | $9.72 | $9.71 | 2,600 |
| 01:42 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 0 |
| 01:41 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 900 |
| 01:40 PM | $9.72 | Up $0.01 | $9.72 | $9.72 | 400 |
| 01:38 PM | $9.71 | Down $0.00 | $9.72 | $9.71 | 900 |
| 01:38 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 0 |
| 01:36 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 100 |
| 01:36 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 0 |
| 01:35 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 11,400 |
| 01:33 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 700 |
| 01:33 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 01:32 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 200 |
| 01:31 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 3,500 |
| 01:30 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,500 |
| 01:27 PM | $9.71 | Down $0.00 | $9.71 | $9.71 | 900 |
| 01:27 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 01:27 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 01:26 PM | $9.72 | Up $0.00 | $9.72 | $9.71 | 5,500 |
| 01:25 PM | $9.71 | Down $ -0.01 | $9.72 | $9.71 | 3,800 |
| 01:23 PM | $9.72 | Down $ -0.01 | $9.72 | $9.72 | 1,500 |
| 01:23 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 0 |
| 01:22 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 400 |
| 01:21 PM | $9.73 | Down $ -0.01 | $9.73 | $9.73 | 1,200 |
| 01:19 PM | $9.74 | Up $0.00 | $9.75 | $9.74 | 1,000 |
| 01:19 PM | $9.74 | Up $0.00 | $9.75 | $9.74 | 0 |
| 01:18 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 2,100 |
| 01:17 PM | $9.74 | Up $0.00 | $9.74 | $9.74 | 400 |
| 01:16 PM | $9.74 | Up $0.01 | $9.74 | $9.73 | 9,900 |
| 01:14 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 3,500 |
| 01:14 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 0 |
| 01:13 PM | $9.73 | Down $ -0.01 | $9.73 | $9.73 | 1,500 |
| 01:12 PM | $9.74 | Down $ -0.03 | $9.77 | $9.74 | 63,900 |
| 01:11 PM | $9.77 | Up $0.01 | $9.77 | $9.77 | 3,200 |
| 01:10 PM | $9.76 | Up $0.00 | $9.77 | $9.76 | 26,000 |
| 01:09 PM | $9.76 | Down $ -0.01 | $9.76 | $9.76 | 800 |
| 01:08 PM | $9.77 | Up $0.02 | $9.77 | $9.75 | 4,400 |
| 01:07 PM | $9.75 | Up $0.00 | $9.75 | $9.75 | 1,700 |
| 01:05 PM | $9.75 | Down $ -0.02 | $9.76 | $9.75 | 4,100 |
| 01:05 PM | $9.75 | Up $0.00 | $9.76 | $9.75 | 0 |
| 01:04 PM | $9.77 | Up $0.01 | $9.77 | $9.77 | 500 |
| 01:03 PM | $9.76 | Up $0.00 | $9.77 | $9.76 | 1,600 |
| 01:02 PM | $9.76 | Up $0.00 | $9.77 | $9.76 | 3,300 |
| 01:00 PM | $9.76 | Up $0.01 | $9.76 | $9.75 | 5,800 |
| 01:00 PM | $9.76 | Up $0.00 | $9.76 | $9.75 | 0 |
| 12:59 PM | $9.75 | Down $ -0.01 | $9.75 | $9.74 | 7,200 |
| 12:58 PM | $9.76 | Up $0.04 | $9.77 | $9.70 | 108,400 |
| 12:57 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 12,100 |
| 12:55 PM | $9.71 | Down $0.00 | $9.71 | $9.71 | 900 |
| 12:55 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:54 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 100 |
| 12:53 PM | $9.72 | Down $ -0.01 | $9.72 | $9.72 | 2,400 |
| 12:52 PM | $9.73 | Up $0.00 | $9.73 | $9.72 | 1,500 |
| 12:50 PM | $9.72 | Up $0.02 | $9.72 | $9.71 | 8,700 |
| 12:50 PM | $9.72 | Up $0.00 | $9.72 | $9.71 | 0 |
| 12:49 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 400 |
| 12:48 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 200 |
| 12:47 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 4,900 |
| 12:46 PM | $9.71 | Up $0.01 | $9.71 | $9.70 | 1,700 |
| 12:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 1,200 |
| 12:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:41 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:40 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 100 |
| 12:39 PM | $9.70 | Down $0.00 | $9.70 | $9.70 | 100 |
| 12:38 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 600 |
| 12:36 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 500 |
| 12:36 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:35 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 600 |
| 12:34 PM | $9.71 | Up $0.01 | $9.71 | $9.70 | 900 |
| 12:31 PM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 1,900 |
| 12:31 PM | $9.70 | Up $0.00 | $9.71 | $9.70 | 0 |
| 12:31 PM | $9.70 | Up $0.00 | $9.71 | $9.70 | 0 |
| 12:30 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 800 |
| 12:29 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 2,200 |
| 12:28 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,200 |
| 12:27 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 500 |
| 12:23 PM | $9.70 | Up $0.01 | $9.70 | $9.70 | 1,500 |
| 12:23 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:23 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:23 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:21 PM | $9.69 | Down $ -0.01 | $9.70 | $9.69 | 11,500 |
| 12:21 PM | $9.69 | Up $0.00 | $9.70 | $9.69 | 0 |
| 12:20 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 1,200 |
| 12:17 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 400 |
| 12:17 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:17 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:16 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 200 |
| 12:15 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 4,000 |
| 12:13 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 900 |
| 12:13 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:12 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,600 |
| 12:11 PM | $9.71 | Up $0.01 | $9.72 | $9.71 | 3,400 |
| 12:08 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 400 |
| 12:08 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:08 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 12:06 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 300 |
| 12:06 PM | $9.71 | Up $0.00 | $9.72 | $9.71 | 0 |
| 12:05 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 500 |
| 12:04 PM | $9.71 | Up $0.00 | $9.71 | $9.70 | 2,700 |
| 12:01 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 600 |
| 12:01 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:01 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 12:00 PM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,000 |
| 11:59 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 1,400 |
| 11:58 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 1,300 |
| 11:57 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 100 |
| 11:56 AM | $9.72 | Up $0.01 | $9.72 | $9.72 | 1,300 |
| 11:54 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 200 |
| 11:54 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 0 |
| 11:53 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 300 |
| 11:52 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,200 |
| 11:51 AM | $9.71 | Up $0.00 | $9.72 | $9.71 | 2,600 |
| 11:50 AM | $9.71 | Up $0.01 | $9.71 | $9.71 | 3,000 |
| 11:48 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 200 |
| 11:48 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 11:47 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 800 |
| 11:46 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 20,400 |
| 11:45 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 1,200 |
| 11:44 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 4,200 |
| 11:40 AM | $9.70 | Up $0.01 | $9.70 | $9.69 | 600 |
| 11:40 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 0 |
| 11:40 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 0 |
| 11:40 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 0 |
| 11:39 AM | $9.69 | Down $ -0.01 | $9.69 | $9.69 | 500 |
| 11:37 AM | $9.70 | Up $0.01 | $9.70 | $9.69 | 1,300 |
| 11:37 AM | $9.70 | Up $0.00 | $9.70 | $9.69 | 0 |
| 11:36 AM | $9.69 | Up $0.01 | $9.69 | $9.69 | 1,500 |
| 11:35 AM | $9.68 | Up $0.00 | $9.68 | $9.68 | 1,900 |
| 11:34 AM | $9.68 | Up $0.00 | $9.68 | $9.68 | 1,500 |
| 11:33 AM | $9.68 | Up $0.00 | $9.68 | $9.68 | 800 |
| 11:32 AM | $9.68 | Down $ -0.01 | $9.68 | $9.68 | 600 |
| 11:31 AM | $9.69 | Up $0.00 | $9.69 | $9.67 | 5,300 |
| 11:30 AM | $9.69 | Down $ -0.01 | $9.69 | $9.69 | 2,800 |
| 11:28 AM | $9.70 | Down $0.00 | $9.70 | $9.70 | 500 |
| 11:28 AM | $9.70 | Up $0.00 | $9.70 | $9.70 | 0 |
| 11:27 AM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 3,400 |
| 11:26 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 100 |
| 11:24 AM | $9.71 | Down $ -0.01 | $9.72 | $9.71 | 500 |
| 11:24 AM | $9.71 | Up $0.00 | $9.72 | $9.71 | 0 |
| 11:23 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 2,100 |
| 11:21 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 3,100 |
| 11:21 AM | $9.72 | Up $0.00 | $9.73 | $9.72 | 0 |
| 11:20 AM | $9.72 | Up $0.02 | $9.72 | $9.71 | 4,400 |
| 11:19 AM | $9.71 | Down $ -0.01 | $9.71 | $9.71 | 2,400 |
| 11:18 AM | $9.72 | Up $0.00 | $9.72 | $9.72 | 3,300 |
| 11:17 AM | $9.71 | Down $ -0.02 | $9.72 | $9.71 | 5,600 |
| 11:16 AM | $9.73 | Down $0.00 | $9.73 | $9.73 | 500 |
| 11:15 AM | $9.74 | Up $0.00 | $9.74 | $9.74 | 200 |
| 11:14 AM | $9.73 | Down $ -0.02 | $9.74 | $9.73 | 4,400 |
| 11:13 AM | $9.75 | Up $0.03 | $9.75 | $9.72 | 21,000 |
| 11:12 AM | $9.72 | Up $0.01 | $9.72 | $9.71 | 2,800 |
| 11:11 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 5,900 |
| 11:10 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 19,100 |
| 11:09 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 2,200 |
| 11:08 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 5,100 |
| 11:07 AM | $9.71 | Up $0.00 | $9.71 | $9.71 | 1,700 |
| 11:06 AM | $9.71 | Up $0.00 | $9.72 | $9.71 | 12,800 |
| 11:05 AM | $9.71 | Down $ -0.01 | $9.71 | $9.70 | 5,200 |
| 11:03 AM | $9.72 | Up $0.01 | $9.72 | $9.71 | 300 |
| 11:03 AM | $9.72 | Up $0.00 | $9.72 | $9.71 | 0 |
| 11:02 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 3,500 |
| 11:01 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 14,400 |
| 10:59 AM | $9.71 | Up $0.02 | $9.71 | $9.70 | 2,100 |
| 10:59 AM | $9.71 | Up $0.00 | $9.71 | $9.70 | 0 |
| 10:58 AM | $9.69 | Up $0.02 | $9.70 | $9.67 | 15,000 |
| 10:57 AM | $9.67 | Up $0.01 | $9.67 | $9.67 | 1,400 |
| 10:56 AM | $9.66 | Up $0.00 | $9.66 | $9.66 | 2,500 |
| 10:55 AM | $9.66 | Up $0.01 | $9.66 | $9.65 | 1,000 |
| 10:54 AM | $9.65 | Up $0.01 | $9.65 | $9.65 | 1,100 |
| 10:53 AM | $9.64 | Down $ -0.02 | $9.66 | $9.64 | 3,000 |
| 10:52 AM | $9.66 | Up $0.01 | $9.66 | $9.66 | 1,500 |
| 10:51 AM | $9.65 | Up $0.03 | $9.65 | $9.63 | 2,100 |
| 10:50 AM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 200 |
| 10:49 AM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 300 |
| 10:48 AM | $9.64 | Down $ -0.01 | $9.64 | $9.63 | 1,400 |
| 10:47 AM | $9.65 | Up $0.00 | $9.66 | $9.65 | 2,700 |
| 10:46 AM | $9.65 | Up $0.00 | $9.65 | $9.65 | 1,400 |
| 10:45 AM | $9.65 | Up $0.00 | $9.66 | $9.65 | 2,400 |
| 10:43 AM | $9.65 | Up $0.01 | $9.65 | $9.65 | 5,000 |
| 10:43 AM | $9.65 | Up $0.00 | $9.65 | $9.65 | 0 |
| 10:42 AM | $9.64 | Up $0.00 | $9.64 | $9.64 | 3,400 |
| 10:41 AM | $9.64 | Down $ -0.02 | $9.65 | $9.64 | 6,100 |
| 10:40 AM | $9.66 | Up $0.04 | $9.66 | $9.62 | 12,300 |
| 10:39 AM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 21,000 |
| 10:38 AM | $9.63 | Down $ -0.01 | $9.63 | $9.63 | 3,200 |
| 10:37 AM | $9.64 | Up $0.01 | $9.64 | $9.64 | 1,400 |
| 10:36 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,200 |
| 10:35 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 1,700 |
| 10:34 AM | $9.63 | Down $ -0.01 | $9.64 | $9.63 | 3,700 |
| 10:33 AM | $9.64 | Down $0.00 | $9.65 | $9.64 | 2,500 |
| 10:32 AM | $9.65 | Up $0.00 | $9.65 | $9.64 | 7,000 |
| 10:31 AM | $9.64 | Down $ -0.02 | $9.65 | $9.64 | 2,800 |
| 10:30 AM | $9.66 | Up $0.05 | $9.66 | $9.62 | 9,300 |
| 10:29 AM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 800 |
| 10:28 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 2,300 |
| 10:27 AM | $9.61 | Down $0.00 | $9.61 | $9.61 | 400 |
| 10:26 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 27,300 |
| 10:25 AM | $9.60 | Up $0.00 | $9.61 | $9.60 | 1,400 |
| 10:24 AM | $9.60 | Up $0.00 | $9.61 | $9.60 | 2,700 |
| 10:23 AM | $9.60 | Up $0.01 | $9.60 | $9.59 | 1,400 |
| 10:22 AM | $9.59 | Down $ -0.01 | $9.61 | $9.59 | 19,400 |
| 10:21 AM | $9.60 | Down $ -0.02 | $9.61 | $9.60 | 3,700 |
| 10:20 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 4,100 |
| 10:19 AM | $9.61 | Up $0.01 | $9.61 | $9.60 | 3,800 |
| 10:18 AM | $9.60 | Up $0.00 | $9.60 | $9.59 | 15,600 |
| 10:17 AM | $9.60 | Down $ -0.01 | $9.61 | $9.60 | 29,100 |
| 10:16 AM | $9.61 | Down $ -0.01 | $9.61 | $9.61 | 900 |
| 10:15 AM | $9.62 | Down $ -0.01 | $9.63 | $9.62 | 3,800 |
| 10:14 AM | $9.63 | Down $ -0.01 | $9.65 | $9.63 | 5,300 |
| 10:13 AM | $9.64 | Down $ -0.01 | $9.65 | $9.64 | 700 |
| 10:12 AM | $9.65 | Up $0.00 | $9.66 | $9.65 | 1,700 |
| 10:11 AM | $9.65 | Down $ -0.01 | $9.66 | $9.64 | 11,700 |
| 10:10 AM | $9.66 | Down $ -0.05 | $9.70 | $9.66 | 6,500 |
| 10:09 AM | $9.71 | Up $0.00 | $9.72 | $9.70 | 3,800 |
| 10:08 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 900 |
| 10:07 AM | $9.70 | Down $ -0.01 | $9.71 | $9.70 | 1,100 |
| 10:06 AM | $9.71 | Up $0.00 | $9.71 | $9.70 | 1,400 |
| 10:05 AM | $9.71 | Down $ -0.01 | $9.71 | $9.70 | 25,500 |
| 10:04 AM | $9.72 | Up $0.04 | $9.72 | $9.68 | 54,200 |
| 10:03 AM | $9.68 | Up $0.02 | $9.68 | $9.66 | 6,700 |
| 10:02 AM | $9.67 | Up $0.00 | $9.67 | $9.64 | 9,800 |
| 10:01 AM | $9.66 | Up $0.04 | $9.66 | $9.62 | 36,000 |
| 10:00 AM | $9.62 | Up $0.02 | $9.62 | $9.60 | 20,300 |
| 09:59 AM | $9.60 | Down $0.00 | $9.60 | $9.59 | 9,800 |
| 09:58 AM | $9.60 | Up $0.00 | $9.60 | $9.60 | 1,100 |
| 09:57 AM | $9.60 | Up $0.02 | $9.60 | $9.58 | 3,000 |
| 09:56 AM | $9.58 | Up $0.00 | $9.59 | $9.58 | 4,800 |
| 09:55 AM | $9.58 | Down $ -0.03 | $9.61 | $9.58 | 55,700 |
| 09:54 AM | $9.61 | Down $ -0.03 | $9.63 | $9.61 | 6,500 |
| 09:53 AM | $9.63 | Up $0.01 | $9.63 | $9.63 | 200 |
| 09:52 AM | $9.63 | Down $ -0.01 | $9.63 | $9.62 | 9,800 |
| 09:51 AM | $9.63 | Up $0.02 | $9.63 | $9.60 | 20,000 |
| 09:50 AM | $9.61 | Down $ -0.01 | $9.63 | $9.61 | 19,700 |
| 09:49 AM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 1,400 |
| 09:48 AM | $9.63 | Up $0.01 | $9.64 | $9.61 | 10,000 |
| 09:47 AM | $9.63 | Up $0.01 | $9.63 | $9.61 | 4,700 |
| 09:46 AM | $9.62 | Up $0.01 | $9.62 | $9.60 | 4,000 |
| 09:45 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 2,300 |
| 09:44 AM | $9.61 | Down $ -0.01 | $9.61 | $9.59 | 24,300 |
| 09:43 AM | $9.62 | Up $0.01 | $9.62 | $9.60 | 9,700 |
| 09:42 AM | $9.61 | Up $0.00 | $9.62 | $9.61 | 10,100 |
| 09:41 AM | $9.61 | Up $0.02 | $9.62 | $9.59 | 18,000 |
| 09:40 AM | $9.59 | Up $0.00 | $9.60 | $9.59 | 1,600 |
| 09:39 AM | $9.59 | Up $0.00 | $9.61 | $9.59 | 28,700 |
| 09:38 AM | $9.59 | Down $ -0.02 | $9.62 | $9.59 | 6,100 |
| 09:37 AM | $9.61 | Up $0.01 | $9.62 | $9.57 | 28,000 |
| 09:36 AM | $9.60 | Down $ -0.01 | $9.65 | $9.59 | 33,500 |
| 09:35 AM | $9.61 | Up $0.00 | $9.64 | $9.61 | 47,900 |
| 09:34 AM | $9.61 | Down $ -0.04 | $9.64 | $9.60 | 21,100 |
| 09:33 AM | $9.65 | Down $ -0.05 | $9.69 | $9.63 | 25,300 |
| 09:32 AM | $9.70 | Down $ -0.03 | $9.70 | $9.68 | 11,600 |
| 09:31 AM | $9.73 | Down $ -0.03 | $9.79 | $9.70 | 47,100 |
| 09:30 AM | $9.76 | Down $ -0.30 | $9.80 | $9.67 | 161,500 |
| Previous close | $10.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $9.71 | $9.71 | $9.78 | $9.65 | 2,501,000 |
| 26/06/2025 | $10.06 | $10.06 | $10.10 | $9.98 | 583,600 |
| 25/06/2025 | $10.05 | $10.10 | $10.19 | $10.02 | 994,700 |
| 24/06/2025 | $9.95 | $10.11 | $10.14 | $9.95 | 1,875,900 |
| 23/06/2025 | $10.49 | $10.58 | $10.61 | $10.47 | 1,492,400 |
| 20/06/2025 | $9.93 | $10.02 | $10.03 | $9.91 | 1,165,000 |
| 19/06/2025 | $9.94 | $9.96 | $9.97 | $9.92 | 145,800 |
| 18/06/2025 | $9.96 | $10.28 | $10.36 | $9.91 | 2,138,000 |
| 17/06/2025 | $10.28 | $10.12 | $10.33 | $10.12 | 551,300 |
| 16/06/2025 | $10.14 | $10.16 | $10.18 | $10.06 | 731,300 |
| 13/06/2025 | $10.37 | $10.54 | $10.58 | $10.32 | 1,980,400 |
| 12/06/2025 | $10.25 | $10.13 | $10.27 | $10.12 | 1,878,000 |
| 11/06/2025 | $10.00 | $9.94 | $10.00 | $9.87 | 1,030,000 |
| 10/06/2025 | $9.91 | $9.93 | $9.97 | $9.84 | 665,600 |
| 09/06/2025 | $10.15 | $10.09 | $10.24 | $10.07 | 1,306,800 |
| 06/06/2025 | $10.20 | $10.49 | $10.53 | $10.18 | 1,159,900 |
| 05/06/2025 | $10.50 | $10.28 | $10.55 | $10.24 | 1,452,400 |
| 04/06/2025 | $10.17 | $10.17 | $10.21 | $10.02 | 776,600 |
| 03/06/2025 | $10.34 | $10.22 | $10.35 | $10.20 | 984,900 |
| 02/06/2025 | $10.24 | $10.07 | $10.37 | $10.06 | 2,249,600 |
| 30/05/2025 | $9.40 | $9.33 | $9.42 | $9.26 | 1,835,600 |
| 29/05/2025 | $9.37 | $9.45 | $9.48 | $9.35 | 445,100 |
| 28/05/2025 | $9.47 | $9.51 | $9.54 | $9.44 | 1,068,100 |
| 27/05/2025 | $9.74 | $9.65 | $9.85 | $9.62 | 1,094,800 |
| 26/05/2025 | $9.26 | $9.30 | $9.33 | $9.25 | 283,800 |
| 23/05/2025 | $9.25 | $9.36 | $9.36 | $9.21 | 829,400 |
| 22/05/2025 | $9.11 | $9.13 | $9.18 | $9.09 | 593,500 |
| 21/05/2025 | $9.25 | $9.29 | $9.35 | $9.15 | 733,700 |
| 20/05/2025 | $9.21 | $9.11 | $9.22 | $9.10 | 1,243,500 |
| 16/05/2025 | $8.82 | $8.73 | $8.84 | $8.73 | 1,138,500 |
Graphs are not available, please refer to the detailed table