Find a quote
IAMGOLD CORP
5.05 Up 0.15 (2.97 %)
Delayed : 2024/04/17 16:00:01
- Previous close $4.90
- Opening $4.95
- Price Bid $5.04
- Price Ask $5.04
- Size Bid 96
- Size Ask 20
- Today High $5.15
- Today Low $4.94
- 52 Weeks High $5.38
- 52 Weeks Low $2.71
- Volume 1,725,391
Fundamentals
- P/E Ratio : 20.35
- Earnings/Share : 1.80
- Dividends/Share : $0.13
- Current Div. Yield : N/A
- Market Cap (M) : 2,508.00
- Shares Out (M) : 496.63
- Exchange : XTSE
- Ex Dividend Date : 2013/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 182,300 |
| 03:59 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 33,700 |
| 03:58 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 29,800 |
| 03:57 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 8,100 |
| 03:56 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 7,500 |
| 03:55 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 23,700 |
| 03:54 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 3,600 |
| 03:53 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,800 |
| 03:52 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 2,000 |
| 03:51 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 2,000 |
| 03:50 PM | $5.04 | Down $0.00 | $5.05 | $5.04 | 5,700 |
| 03:49 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 7,700 |
| 03:48 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 21,600 |
| 03:47 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,300 |
| 03:46 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,800 |
| 03:45 PM | $5.04 | Down $0.00 | $5.04 | $5.03 | 11,900 |
| 03:44 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 500 |
| 03:43 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 300 |
| 03:42 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 400 |
| 03:41 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 4,500 |
| 03:40 PM | $5.04 | Down $0.00 | $5.05 | $5.04 | 6,300 |
| 03:39 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 3,200 |
| 03:38 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,900 |
| 03:37 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 5,200 |
| 03:36 PM | $5.04 | Down $0.00 | $5.04 | $5.04 | 1,000 |
| 03:35 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 500 |
| 03:34 PM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,100 |
| 03:33 PM | $5.04 | Up $0.02 | $5.04 | $5.02 | 9,800 |
| 03:32 PM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 600 |
| 03:31 PM | $5.03 | Down $0.00 | $5.03 | $5.02 | 1,400 |
| 03:30 PM | $5.03 | Up $0.00 | $5.03 | $5.02 | 1,500 |
| 03:29 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 4,800 |
| 03:28 PM | $5.03 | Up $0.00 | $5.04 | $5.03 | 3,500 |
| 03:27 PM | $5.03 | Down $0.00 | $5.04 | $5.03 | 1,200 |
| 03:26 PM | $5.04 | Down $0.00 | $5.04 | $5.04 | 1,600 |
| 03:25 PM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 3,200 |
| 03:24 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 13,000 |
| 03:23 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
| 03:22 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
| 03:21 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 2,500 |
| 03:20 PM | $5.05 | Up $0.00 | $5.06 | $5.05 | 9,100 |
| 03:19 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,500 |
| 03:18 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
| 03:17 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
| 03:16 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
| 03:15 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
| 03:14 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,600 |
| 03:13 PM | $5.05 | Up $0.00 | $5.05 | $5.04 | 3,100 |
| 03:12 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,700 |
| 03:11 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,100 |
| 03:10 PM | $5.05 | Down $0.00 | $5.06 | $5.05 | 2,300 |
| 03:09 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 3,400 |
| 03:08 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 3,300 |
| 03:07 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 600 |
| 03:06 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 3,300 |
| 03:04 PM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 7,500 |
| 03:04 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 03:03 PM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 7,100 |
| 03:01 PM | $5.08 | Down $ -0.02 | $5.08 | $5.08 | 800 |
| 03:01 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 02:59 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 13,200 |
| 02:59 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 0 |
| 02:58 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
| 02:57 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
| 02:56 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 900 |
| 02:54 PM | $5.09 | Down $0.00 | $5.09 | $5.09 | 1,300 |
| 02:54 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 02:53 PM | $5.10 | Down $0.00 | $5.10 | $5.10 | 1,200 |
| 02:52 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,000 |
| 02:50 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 11,300 |
| 02:50 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 02:49 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 15,800 |
| 02:48 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 13,600 |
| 02:47 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 2,000 |
| 02:46 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 1,100 |
| 02:45 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 900 |
| 02:44 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 7,100 |
| 02:43 PM | $5.09 | Up $0.01 | $5.09 | $5.09 | 600 |
| 02:42 PM | $5.08 | Up $0.01 | $5.08 | $5.08 | 1,800 |
| 02:41 PM | $5.07 | Down $ -0.01 | $5.07 | $5.07 | 700 |
| 02:40 PM | $5.08 | Up $0.01 | $5.08 | $5.07 | 1,800 |
| 02:39 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 16,500 |
| 02:38 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 1,100 |
| 02:37 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 600 |
| 02:36 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 1,200 |
| 02:35 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 100 |
| 02:34 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 02:33 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 300 |
| 02:31 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 200 |
| 02:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 02:30 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 700 |
| 02:29 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 5,300 |
| 02:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
| 02:26 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,200 |
| 02:26 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 02:25 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,800 |
| 02:24 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 400 |
| 02:23 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 500 |
| 02:22 PM | $5.08 | Down $0.00 | $5.08 | $5.07 | 6,900 |
| 02:21 PM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 100 |
| 02:20 PM | $5.09 | Up $0.00 | $5.09 | $5.08 | 200 |
| 02:19 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 300 |
| 02:15 PM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 3,300 |
| 02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 02:15 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 02:14 PM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 12,500 |
| 02:13 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 600 |
| 02:12 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 4,300 |
| 02:11 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 400 |
| 02:10 PM | $5.10 | Down $ -0.01 | $5.11 | $5.09 | 10,300 |
| 02:09 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 1,600 |
| 02:07 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 1,700 |
| 02:07 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 02:06 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 6,700 |
| 02:05 PM | $5.10 | Down $0.00 | $5.10 | $5.10 | 100 |
| 02:04 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 100 |
| 02:03 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 200 |
| 02:02 PM | $5.09 | Up $0.01 | $5.09 | $5.07 | 39,100 |
| 02:00 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
| 02:00 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 01:57 PM | $5.08 | Down $0.00 | $5.08 | $5.08 | 100 |
| 01:57 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 01:57 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 01:56 PM | $5.08 | Up $0.01 | $5.08 | $5.07 | 5,100 |
| 01:54 PM | $5.07 | Down $0.00 | $5.07 | $5.07 | 700 |
| 01:54 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:53 PM | $5.08 | Up $0.00 | $5.08 | $5.07 | 1,200 |
| 01:52 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 200 |
| 01:51 PM | $5.07 | Down $0.00 | $5.08 | $5.07 | 300 |
| 01:50 PM | $5.08 | Up $0.00 | $5.08 | $5.07 | 2,000 |
| 01:49 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 2,100 |
| 01:48 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 32,800 |
| 01:47 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 3,500 |
| 01:46 PM | $5.07 | Up $0.01 | $5.07 | $5.07 | 100 |
| 01:45 PM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 3,100 |
| 01:43 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 1,000 |
| 01:43 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:42 PM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 900 |
| 01:40 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 1,300 |
| 01:40 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 01:38 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 9,200 |
| 01:38 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 01:37 PM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
| 01:35 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 900 |
| 01:35 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
| 01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:31 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 100 |
| 01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:28 PM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 01:26 PM | $5.07 | Up $0.01 | $5.07 | $5.06 | 2,400 |
| 01:26 PM | $5.07 | Up $0.00 | $5.07 | $5.06 | 0 |
| 01:25 PM | $5.06 | Up $0.00 | $5.07 | $5.06 | 300 |
| 01:24 PM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 2,300 |
| 01:22 PM | $5.07 | Up $0.01 | $5.08 | $5.07 | 14,800 |
| 01:22 PM | $5.07 | Up $0.00 | $5.08 | $5.07 | 0 |
| 01:21 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 800 |
| 01:20 PM | $5.06 | Up $0.00 | $5.06 | $5.05 | 1,000 |
| 01:19 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 3,900 |
| 01:18 PM | $5.06 | Up $0.00 | $5.06 | $5.06 | 7,600 |
| 01:17 PM | $5.06 | Down $0.00 | $5.06 | $5.06 | 800 |
| 01:16 PM | $5.06 | Up $0.01 | $5.06 | $5.05 | 2,700 |
| 01:15 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 4,200 |
| 01:14 PM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 01:13 PM | $5.05 | Up $0.01 | $5.05 | $5.04 | 6,000 |
| 01:12 PM | $5.04 | Up $0.01 | $5.04 | $5.03 | 2,100 |
| 01:11 PM | $5.03 | Up $0.02 | $5.03 | $5.02 | 3,900 |
| 01:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,400 |
| 01:09 PM | $5.01 | Up $0.02 | $5.01 | $5.00 | 8,200 |
| 01:07 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 400 |
| 01:07 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:06 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 300 |
| 01:05 PM | $4.99 | Up $0.00 | $5.00 | $4.98 | 14,300 |
| 01:04 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 100 |
| 01:02 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 200 |
| 01:02 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 01:01 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 400 |
| 12:59 PM | $5.00 | Up $0.02 | $5.00 | $4.99 | 800 |
| 12:59 PM | $5.00 | Up $0.00 | $5.00 | $4.99 | 0 |
| 12:58 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 1,500 |
| 12:56 PM | $4.98 | Up $0.01 | $4.98 | $4.98 | 1,200 |
| 12:56 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 0 |
| 12:55 PM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 12:54 PM | $4.97 | Up $0.00 | $4.97 | $4.97 | 500 |
| 12:53 PM | $4.97 | Up $0.01 | $4.97 | $4.97 | 1,000 |
| 12:52 PM | $4.96 | Up $0.01 | $4.96 | $4.96 | 100 |
| 12:51 PM | $4.95 | Down $ -0.01 | $4.96 | $4.95 | 600 |
| 12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 1,300 |
| 12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
| 12:48 PM | $4.96 | Up $0.00 | $4.96 | $4.95 | 0 |
| 12:47 PM | $4.96 | Down $0.00 | $4.96 | $4.96 | 5,000 |
| 12:46 PM | $4.97 | Up $0.00 | $4.97 | $4.96 | 1,500 |
| 12:45 PM | $4.96 | Down $ -0.01 | $4.97 | $4.96 | 8,700 |
| 12:44 PM | $4.97 | Down $ -0.01 | $4.97 | $4.97 | 700 |
| 12:43 PM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 31,300 |
| 12:38 PM | $4.99 | Down $ -0.01 | $4.99 | $4.99 | 400 |
| 12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:38 PM | $4.99 | Up $0.00 | $4.99 | $4.99 | 0 |
| 12:37 PM | $5.00 | Up $0.01 | $5.00 | $5.00 | 7,000 |
| 12:35 PM | $4.99 | Down $ -0.01 | $5.00 | $4.99 | 400 |
| 12:35 PM | $4.99 | Up $0.00 | $5.00 | $4.99 | 0 |
| 12:34 PM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 400 |
| 12:33 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,400 |
| 12:32 PM | $5.01 | Up $0.01 | $5.01 | $5.00 | 6,600 |
| 12:31 PM | $5.00 | Down $0.00 | $5.00 | $5.00 | 100 |
| 12:29 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
| 12:29 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:28 PM | $5.01 | Down $0.00 | $5.02 | $5.00 | 16,900 |
| 12:27 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 100 |
| 12:26 PM | $5.01 | Down $ -0.01 | $5.02 | $5.01 | 10,900 |
| 12:25 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
| 12:24 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 2,900 |
| 12:23 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 300 |
| 12:22 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 2,500 |
| 12:20 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 300 |
| 12:20 PM | $5.02 | Up $0.00 | $5.02 | $5.01 | 0 |
| 12:19 PM | $5.01 | Up $0.00 | $5.02 | $5.01 | 1,400 |
| 12:18 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 600 |
| 12:17 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 12:16 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,100 |
| 12:15 PM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
| 12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 1,000 |
| 12:13 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:10 PM | $5.01 | Up $0.01 | $5.01 | $5.01 | 200 |
| 12:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:10 PM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 12:09 PM | $5.00 | Up $0.00 | $5.01 | $5.00 | 700 |
| 12:08 PM | $5.00 | Down $ -0.02 | $5.02 | $5.00 | 39,200 |
| 12:05 PM | $5.02 | Down $ -0.01 | $5.02 | $5.02 | 2,100 |
| 12:05 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:05 PM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 12:04 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 300 |
| 12:03 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 3,900 |
| 12:02 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 300 |
| 12:01 PM | $5.03 | Up $0.00 | $5.03 | $5.03 | 400 |
| 11:59 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 1,600 |
| 11:59 AM | $5.03 | Up $0.00 | $5.03 | $5.03 | 0 |
| 11:58 AM | $5.04 | Down $ -0.02 | $5.06 | $5.04 | 500 |
| 11:57 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 6,100 |
| 11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 500 |
| 11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 11:51 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 0 |
| 11:48 AM | $5.06 | Down $0.00 | $5.06 | $5.05 | 5,000 |
| 11:48 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
| 11:48 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 0 |
| 11:46 AM | $5.06 | Down $ -0.02 | $5.07 | $5.05 | 4,800 |
| 11:46 AM | $5.06 | Up $0.00 | $5.07 | $5.05 | 0 |
| 11:44 AM | $5.08 | Down $0.00 | $5.08 | $5.08 | 100 |
| 11:44 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:43 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
| 11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 2,300 |
| 11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:38 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 11:37 AM | $5.08 | Up $0.01 | $5.09 | $5.08 | 6,300 |
| 11:36 AM | $5.07 | Up $0.00 | $5.07 | $5.06 | 4,400 |
| 11:33 AM | $5.07 | Up $0.01 | $5.07 | $5.07 | 400 |
| 11:33 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 11:33 AM | $5.07 | Up $0.00 | $5.07 | $5.07 | 0 |
| 11:32 AM | $5.06 | Down $ -0.02 | $5.08 | $5.06 | 16,000 |
| 11:31 AM | $5.08 | Up $0.00 | $5.08 | $5.07 | 400 |
| 11:30 AM | $5.08 | Up $0.00 | $5.08 | $5.07 | 4,000 |
| 11:29 AM | $5.08 | Down $0.00 | $5.08 | $5.08 | 1,100 |
| 11:28 AM | $5.08 | Down $0.00 | $5.08 | $5.07 | 5,100 |
| 11:27 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 1,200 |
| 11:26 AM | $5.08 | Down $ -0.01 | $5.09 | $5.08 | 10,300 |
| 11:25 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 1,700 |
| 11:23 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 400 |
| 11:23 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 11:21 AM | $5.10 | Up $0.01 | $5.10 | $5.10 | 600 |
| 11:21 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 11:20 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 2,000 |
| 11:19 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 3,000 |
| 11:18 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 11:17 AM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 1,400 |
| 11:16 AM | $5.11 | Down $ -0.01 | $5.12 | $5.11 | 1,000 |
| 11:15 AM | $5.12 | Down $ -0.01 | $5.13 | $5.12 | 800 |
| 11:14 AM | $5.13 | Down $ -0.01 | $5.14 | $5.12 | 16,700 |
| 11:12 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 6,400 |
| 11:12 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 0 |
| 11:11 AM | $5.14 | Up $0.00 | $5.14 | $5.14 | 1,200 |
| 11:10 AM | $5.14 | Up $0.00 | $5.14 | $5.13 | 1,000 |
| 11:09 AM | $5.14 | Up $0.01 | $5.14 | $5.14 | 300 |
| 11:08 AM | $5.13 | Up $0.01 | $5.13 | $5.13 | 5,000 |
| 11:07 AM | $5.12 | Down $ -0.01 | $5.12 | $5.12 | 1,800 |
| 11:06 AM | $5.13 | Up $0.00 | $5.14 | $5.13 | 8,400 |
| 11:05 AM | $5.13 | Down $ -0.02 | $5.15 | $5.13 | 6,100 |
| 11:04 AM | $5.15 | Up $0.00 | $5.15 | $5.15 | 100 |
| 11:03 AM | $5.15 | Up $0.02 | $5.15 | $5.13 | 6,600 |
| 11:02 AM | $5.13 | Up $0.02 | $5.13 | $5.11 | 19,000 |
| 11:01 AM | $5.11 | Up $0.00 | $5.11 | $5.11 | 1,300 |
| 11:00 AM | $5.11 | Up $0.02 | $5.11 | $5.09 | 8,800 |
| 10:59 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
| 10:58 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 1,100 |
| 10:57 AM | $5.09 | Down $0.00 | $5.09 | $5.08 | 6,500 |
| 10:55 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 100 |
| 10:55 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:54 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 200 |
| 10:52 AM | $5.09 | Down $ -0.01 | $5.09 | $5.09 | 4,100 |
| 10:52 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 0 |
| 10:51 AM | $5.10 | Up $0.01 | $5.11 | $5.08 | 15,800 |
| 10:50 AM | $5.09 | Down $ -0.01 | $5.10 | $5.08 | 18,400 |
| 10:48 AM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 9,000 |
| 10:48 AM | $5.10 | Up $0.00 | $5.11 | $5.10 | 0 |
| 10:46 AM | $5.11 | Up $0.01 | $5.11 | $5.10 | 12,500 |
| 10:46 AM | $5.11 | Up $0.00 | $5.11 | $5.10 | 0 |
| 10:45 AM | $5.10 | Up $0.01 | $5.10 | $5.09 | 5,400 |
| 10:44 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 11,100 |
| 10:43 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 6,500 |
| 10:42 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 100 |
| 10:41 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 700 |
| 10:40 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
| 10:39 AM | $5.08 | Up $0.01 | $5.08 | $5.07 | 5,500 |
| 10:38 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 3,900 |
| 10:37 AM | $5.06 | Up $0.00 | $5.07 | $5.06 | 8,700 |
| 10:36 AM | $5.06 | Down $ -0.01 | $5.07 | $5.06 | 4,400 |
| 10:35 AM | $5.07 | Up $0.01 | $5.07 | $5.06 | 2,200 |
| 10:34 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 6,200 |
| 10:33 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 10:32 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 3,900 |
| 10:31 AM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 3,900 |
| 10:30 AM | $5.06 | Down $ -0.02 | $5.07 | $5.06 | 3,300 |
| 10:29 AM | $5.08 | Up $0.02 | $5.08 | $5.05 | 60,000 |
| 10:28 AM | $5.06 | Up $0.04 | $5.06 | $5.03 | 165,200 |
| 10:27 AM | $5.02 | Up $0.00 | $5.03 | $5.02 | 1,200 |
| 10:26 AM | $5.02 | Up $0.01 | $5.02 | $5.01 | 500 |
| 10:24 AM | $5.01 | Up $0.01 | $5.01 | $5.00 | 1,400 |
| 10:24 AM | $5.01 | Up $0.00 | $5.01 | $5.00 | 0 |
| 10:23 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 500 |
| 10:20 AM | $5.00 | Down $0.00 | $5.00 | $5.00 | 2,800 |
| 10:20 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 10:20 AM | $5.00 | Up $0.00 | $5.00 | $5.00 | 0 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 200 |
| 10:18 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:17 AM | $5.00 | Down $ -0.01 | $5.01 | $5.00 | 4,200 |
| 10:15 AM | $5.01 | Down $ -0.01 | $5.01 | $5.01 | 1,200 |
| 10:15 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 0 |
| 10:14 AM | $5.02 | Up $0.01 | $5.02 | $5.02 | 500 |
| 10:13 AM | $5.01 | Down $0.00 | $5.02 | $5.01 | 1,100 |
| 10:12 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 500 |
| 10:11 AM | $5.01 | Down $0.00 | $5.01 | $5.01 | 200 |
| 10:10 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 300 |
| 10:09 AM | $5.01 | Up $0.01 | $5.01 | $5.01 | 200 |
| 10:08 AM | $5.00 | Down $ -0.01 | $5.02 | $5.00 | 3,900 |
| 10:07 AM | $5.01 | Up $0.01 | $5.01 | $5.01 | 100 |
| 10:06 AM | $5.00 | Up $0.02 | $5.00 | $4.99 | 13,900 |
| 10:05 AM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 3,500 |
| 10:04 AM | $4.99 | Down $ -0.02 | $5.00 | $4.99 | 2,200 |
| 10:02 AM | $5.01 | Down $ -0.03 | $5.03 | $5.01 | 2,700 |
| 10:02 AM | $5.01 | Up $0.00 | $5.03 | $5.01 | 0 |
| 10:00 AM | $5.04 | Down $ -0.02 | $5.06 | $5.04 | 2,600 |
| 10:00 AM | $5.04 | Up $0.00 | $5.06 | $5.04 | 0 |
| 09:59 AM | $5.06 | Up $0.02 | $5.06 | $5.04 | 27,700 |
| 09:58 AM | $5.04 | Up $0.02 | $5.04 | $5.03 | 15,100 |
| 09:57 AM | $5.02 | Up $0.00 | $5.03 | $5.02 | 1,000 |
| 09:56 AM | $5.02 | Down $ -0.02 | $5.03 | $5.02 | 2,900 |
| 09:55 AM | $5.04 | Up $0.00 | $5.04 | $5.02 | 21,300 |
| 09:54 AM | $5.04 | Up $0.00 | $5.05 | $5.04 | 4,400 |
| 09:52 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 1,300 |
| 09:52 AM | $5.04 | Up $0.00 | $5.04 | $5.04 | 0 |
| 09:51 AM | $5.04 | Up $0.03 | $5.04 | $5.01 | 16,500 |
| 09:50 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 300 |
| 09:49 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 500 |
| 09:48 AM | $5.01 | Up $0.00 | $5.01 | $5.01 | 100 |
| 09:47 AM | $5.01 | Down $ -0.01 | $5.02 | $5.00 | 11,400 |
| 09:45 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 6,500 |
| 09:45 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 0 |
| 09:44 AM | $5.02 | Up $0.01 | $5.02 | $5.01 | 1,100 |
| 09:43 AM | $5.00 | Up $0.01 | $5.01 | $4.99 | 4,500 |
| 09:42 AM | $4.99 | Up $0.01 | $4.99 | $4.98 | 1,600 |
| 09:41 AM | $4.98 | Up $0.03 | $4.98 | $4.96 | 1,100 |
| 09:40 AM | $4.95 | Down $ -0.03 | $4.98 | $4.95 | 13,000 |
| 09:39 AM | $4.98 | Down $ -0.01 | $4.99 | $4.98 | 6,400 |
| 09:38 AM | $4.99 | Down $ -0.02 | $5.01 | $4.99 | 1,700 |
| 09:37 AM | $5.02 | Up $0.01 | $5.02 | $5.02 | 1,400 |
| 09:36 AM | $5.00 | Up $0.02 | $5.01 | $4.99 | 18,100 |
| 09:35 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 100 |
| 09:34 AM | $4.98 | Up $0.00 | $4.98 | $4.98 | 800 |
| 09:33 AM | $4.98 | Up $0.01 | $4.99 | $4.98 | 6,800 |
| 09:32 AM | $4.97 | Up $0.02 | $4.98 | $4.97 | 300 |
| 09:31 AM | $4.95 | Up $0.01 | $4.96 | $4.95 | 3,800 |
| 09:30 AM | $4.94 | Up $0.04 | $4.96 | $4.94 | 18,300 |
| Previous close | $4.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2024 | $5.05 | $5.03 | $5.11 | $4.95 | 968,000 |
| 16/04/2024 | $4.90 | $4.93 | $4.97 | $4.87 | 621,700 |
| 15/04/2024 | $4.95 | $4.89 | $4.97 | $4.86 | 692,200 |
| 12/04/2024 | $4.98 | $5.22 | $5.23 | $4.95 | 1,179,600 |
| 11/04/2024 | $5.14 | $5.09 | $5.16 | $5.08 | 683,800 |
| 10/04/2024 | $4.97 | $4.92 | $5.00 | $4.92 | 425,900 |
| 09/04/2024 | $4.98 | $4.92 | $5.00 | $4.92 | 432,900 |
| 08/04/2024 | $4.90 | $4.87 | $4.94 | $4.87 | 889,800 |
| 05/04/2024 | $5.07 | $5.10 | $5.12 | $5.00 | 1,047,000 |
| 04/04/2024 | $4.90 | $4.94 | $5.00 | $4.89 | 683,500 |
| 03/04/2024 | $4.94 | $4.92 | $4.97 | $4.88 | 635,800 |
| 02/04/2024 | $4.91 | $4.90 | $4.94 | $4.83 | 405,300 |
| 01/04/2024 | $4.94 | $4.88 | $4.97 | $4.85 | 801,600 |
| 28/03/2024 | $4.52 | $4.51 | $4.59 | $4.51 | 609,000 |
| 27/03/2024 | $4.33 | $4.28 | $4.33 | $4.26 | 535,300 |
| 26/03/2024 | $4.20 | $4.20 | $4.25 | $4.19 | 740,600 |
| 25/03/2024 | $4.21 | $4.16 | $4.21 | $4.15 | 1,258,100 |
| 22/03/2024 | $4.04 | $4.05 | $4.09 | $4.04 | 509,700 |
| 21/03/2024 | $4.05 | $4.12 | $4.15 | $4.05 | 1,386,400 |
| 20/03/2024 | $4.15 | $3.96 | $4.22 | $3.94 | 949,100 |
| 19/03/2024 | $4.00 | $4.08 | $4.09 | $3.96 | 691,800 |
| 18/03/2024 | $4.08 | $4.11 | $4.12 | $4.06 | 481,100 |
| 15/03/2024 | $4.16 | $4.17 | $4.18 | $4.14 | 874,700 |
| 14/03/2024 | $4.17 | $4.16 | $4.18 | $4.14 | 235,700 |
| 13/03/2024 | $4.20 | $4.24 | $4.26 | $4.20 | 389,600 |
| 12/03/2024 | $4.19 | $4.21 | $4.21 | $4.13 | 380,900 |
| 11/03/2024 | $4.29 | $4.25 | $4.34 | $4.19 | 712,100 |
| 08/03/2024 | $4.22 | $4.19 | $4.31 | $4.14 | 1,345,200 |
| 07/03/2024 | $4.14 | $4.10 | $4.15 | $4.05 | 404,400 |
| 06/03/2024 | $4.08 | $3.99 | $4.14 | $3.99 | 1,233,100 |
Graphs are not available, please refer to the detailed table