Find a quote
IVANHOE MINES LTD
9.04 Down -0.37 (-4.09 %)
Delayed : 2026/10/31 08:25:46
- Previous close $9.41
- Opening $9.01
- Today High $9.12
- Today Low $8.88
- Price Bid $8.92
- Price Ask $8.92
- 52 Weeks High $18.90
- 52 Weeks Low $8.88
- Size Bid 1
- Size Ask 6
- Volume 10,509,305
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.04 | Up $0.01 | $9.04 | $9.04 | 5,673,000 |
| 03:59 PM | $9.03 | Down $ -0.01 | $9.05 | $9.03 | 175,600 |
| 03:58 PM | $9.04 | Up $0.02 | $9.04 | $9.02 | 76,900 |
| 03:57 PM | $9.02 | Up $0.01 | $9.03 | $9.01 | 24,700 |
| 03:56 PM | $9.01 | Up $0.00 | $9.03 | $9.01 | 70,800 |
| 03:55 PM | $9.01 | Up $0.02 | $9.02 | $8.99 | 84,800 |
| 03:54 PM | $8.99 | Down $ -0.01 | $9.01 | $8.99 | 17,800 |
| 03:53 PM | $9.00 | Up $0.02 | $9.01 | $8.97 | 53,200 |
| 03:52 PM | $8.98 | Down $ -0.01 | $9.00 | $8.98 | 34,200 |
| 03:51 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 17,400 |
| 03:50 PM | $8.99 | Up $0.02 | $9.00 | $8.96 | 121,200 |
| 03:49 PM | $8.98 | Up $0.00 | $8.98 | $8.97 | 12,900 |
| 03:48 PM | $8.97 | Up $0.01 | $8.98 | $8.96 | 19,400 |
| 03:47 PM | $8.96 | Up $0.02 | $8.96 | $8.94 | 32,600 |
| 03:46 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 4,900 |
| 03:45 PM | $8.94 | Up $0.01 | $8.95 | $8.93 | 13,700 |
| 03:44 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 21,700 |
| 03:43 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 10,300 |
| 03:42 PM | $8.94 | Up $0.00 | $8.95 | $8.94 | 19,100 |
| 03:41 PM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 19,700 |
| 03:40 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 37,100 |
| 03:39 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 28,100 |
| 03:38 PM | $8.95 | Down $ -0.03 | $8.98 | $8.95 | 25,000 |
| 03:37 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 7,200 |
| 03:36 PM | $8.97 | Up $0.01 | $8.97 | $8.95 | 19,100 |
| 03:35 PM | $8.96 | Up $0.01 | $8.96 | $8.94 | 24,400 |
| 03:34 PM | $8.95 | Up $0.01 | $8.95 | $8.93 | 16,800 |
| 03:33 PM | $8.94 | Up $0.01 | $8.95 | $8.93 | 26,800 |
| 03:32 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 6,200 |
| 03:31 PM | $8.93 | Down $ -0.02 | $8.95 | $8.93 | 11,600 |
| 03:30 PM | $8.95 | Down $ -0.01 | $8.96 | $8.94 | 11,500 |
| 03:29 PM | $8.96 | Down $ -0.03 | $8.97 | $8.96 | 19,500 |
| 03:28 PM | $8.98 | Up $0.02 | $8.98 | $8.97 | 13,700 |
| 03:27 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 6,400 |
| 03:26 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 9,600 |
| 03:25 PM | $8.98 | Up $0.03 | $8.98 | $8.95 | 14,100 |
| 03:24 PM | $8.95 | Up $0.00 | $8.95 | $8.94 | 2,000 |
| 03:23 PM | $8.95 | Down $0.00 | $8.95 | $8.95 | 200 |
| 03:22 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 5,600 |
| 03:21 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 700 |
| 03:20 PM | $8.94 | Down $0.00 | $8.94 | $8.94 | 400 |
| 03:19 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 4,000 |
| 03:18 PM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 4,800 |
| 03:17 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 6,000 |
| 03:16 PM | $8.95 | Up $0.02 | $8.95 | $8.94 | 8,600 |
| 03:15 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 9,500 |
| 03:14 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 1,100 |
| 03:13 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 6,100 |
| 03:12 PM | $8.95 | Down $ -0.02 | $8.96 | $8.95 | 8,200 |
| 03:11 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 2,800 |
| 03:10 PM | $8.96 | Up $0.02 | $8.96 | $8.95 | 3,600 |
| 03:09 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 3,200 |
| 03:08 PM | $8.94 | Up $0.00 | $8.94 | $8.93 | 2,200 |
| 03:07 PM | $8.94 | Up $0.02 | $8.94 | $8.92 | 16,100 |
| 03:06 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 300 |
| 03:05 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 3,800 |
| 03:04 PM | $8.91 | Up $0.01 | $8.91 | $8.90 | 700 |
| 03:03 PM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 300 |
| 03:02 PM | $8.91 | Down $0.00 | $8.91 | $8.91 | 19,300 |
| 03:01 PM | $8.92 | Down $ -0.01 | $8.92 | $8.91 | 500 |
| 03:00 PM | $8.92 | Down $ -0.01 | $8.93 | $8.91 | 6,700 |
| 02:59 PM | $8.93 | Up $0.00 | $8.94 | $8.93 | 8,000 |
| 02:58 PM | $8.93 | Up $0.00 | $8.93 | $8.93 | 2,500 |
| 02:57 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 9,100 |
| 02:56 PM | $8.94 | Up $0.03 | $8.94 | $8.91 | 6,300 |
| 02:55 PM | $8.91 | Down $0.00 | $8.92 | $8.91 | 700 |
| 02:54 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 2,600 |
| 02:53 PM | $8.91 | Up $0.01 | $8.91 | $8.90 | 8,500 |
| 02:52 PM | $8.91 | Down $ -0.01 | $8.91 | $8.90 | 800 |
| 02:51 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 900 |
| 02:50 PM | $8.91 | Up $0.00 | $8.92 | $8.91 | 10,300 |
| 02:49 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 600 |
| 02:48 PM | $8.91 | Up $0.01 | $8.92 | $8.91 | 6,800 |
| 02:47 PM | $8.91 | Down $ -0.01 | $8.92 | $8.91 | 4,100 |
| 02:46 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 3,900 |
| 02:45 PM | $8.91 | Up $0.00 | $8.92 | $8.91 | 4,600 |
| 02:44 PM | $8.91 | Down $ -0.02 | $8.92 | $8.91 | 15,600 |
| 02:43 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 5,700 |
| 02:42 PM | $8.93 | Down $ -0.02 | $8.94 | $8.93 | 4,900 |
| 02:41 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 700 |
| 02:40 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 9,200 |
| 02:39 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 3,800 |
| 02:38 PM | $8.93 | Up $0.00 | $8.93 | $8.92 | 10,800 |
| 02:37 PM | $8.93 | Up $0.02 | $8.93 | $8.91 | 5,200 |
| 02:36 PM | $8.91 | Down $ -0.01 | $8.92 | $8.91 | 5,200 |
| 02:35 PM | $8.91 | Down $ -0.01 | $8.92 | $8.91 | 2,100 |
| 02:34 PM | $8.92 | Up $0.01 | $8.92 | $8.92 | 2,300 |
| 02:33 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 8,800 |
| 02:32 PM | $8.93 | Down $0.00 | $8.93 | $8.92 | 1,700 |
| 02:31 PM | $8.93 | Up $0.01 | $8.93 | $8.90 | 40,900 |
| 02:30 PM | $8.92 | Down $ -0.01 | $8.92 | $8.92 | 300 |
| 02:29 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 4,800 |
| 02:28 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 6,400 |
| 02:26 PM | $8.95 | Down $0.00 | $8.95 | $8.94 | 11,300 |
| 02:26 PM | $8.95 | Up $0.00 | $8.95 | $8.94 | 0 |
| 02:25 PM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 7,400 |
| 02:24 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 700 |
| 02:23 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 600 |
| 02:22 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 7,600 |
| 02:21 PM | $8.95 | Up $0.01 | $8.95 | $8.95 | 600 |
| 02:20 PM | $8.94 | Down $ -0.02 | $8.95 | $8.94 | 7,000 |
| 02:19 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 3,500 |
| 02:18 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 3,900 |
| 02:17 PM | $8.95 | Up $0.01 | $8.95 | $8.94 | 11,800 |
| 02:16 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 10,000 |
| 02:15 PM | $8.95 | Down $ -0.02 | $8.96 | $8.95 | 15,900 |
| 02:14 PM | $8.97 | Up $0.01 | $8.97 | $8.96 | 7,100 |
| 02:13 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 27,400 |
| 02:12 PM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 5,000 |
| 02:11 PM | $8.96 | Down $0.00 | $8.97 | $8.96 | 8,000 |
| 02:10 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 800 |
| 02:09 PM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 2,300 |
| 02:08 PM | $8.97 | Down $0.00 | $8.98 | $8.97 | 8,500 |
| 02:07 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 02:06 PM | $8.98 | Up $0.01 | $8.98 | $8.96 | 17,500 |
| 02:05 PM | $8.96 | Up $0.00 | $8.97 | $8.96 | 12,600 |
| 02:04 PM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 15,600 |
| 02:03 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 5,800 |
| 02:02 PM | $8.98 | Down $ -0.02 | $8.99 | $8.98 | 6,200 |
| 02:01 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 36,500 |
| 02:00 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 16,400 |
| 01:59 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 800 |
| 01:58 PM | $8.99 | Down $0.00 | $9.00 | $8.99 | 800 |
| 01:57 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 1,100 |
| 01:56 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 300 |
| 01:55 PM | $9.00 | Down $ -0.01 | $9.00 | $8.99 | 2,600 |
| 01:54 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 6,200 |
| 01:53 PM | $9.00 | Up $0.01 | $9.00 | $8.99 | 12,800 |
| 01:52 PM | $8.99 | Up $0.02 | $8.99 | $8.97 | 20,000 |
| 01:51 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 9,600 |
| 01:50 PM | $8.99 | Down $ -0.02 | $9.00 | $8.99 | 47,800 |
| 01:49 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 400 |
| 01:48 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 400 |
| 01:47 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 200 |
| 01:46 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 6,700 |
| 01:45 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 500 |
| 01:44 PM | $9.00 | Up $0.01 | $9.00 | $8.99 | 7,700 |
| 01:43 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 1,800 |
| 01:42 PM | $8.99 | Up $0.00 | $9.00 | $8.99 | 3,600 |
| 01:41 PM | $8.99 | Down $0.00 | $9.01 | $8.99 | 7,000 |
| 01:40 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 44,500 |
| 01:39 PM | $9.00 | Up $0.01 | $9.00 | $8.98 | 13,400 |
| 01:38 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 16,700 |
| 01:37 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 4,900 |
| 01:36 PM | $8.98 | Up $0.00 | $8.99 | $8.98 | 6,400 |
| 01:35 PM | $8.98 | Down $0.00 | $8.99 | $8.98 | 2,600 |
| 01:34 PM | $8.99 | Down $ -0.01 | $8.99 | $8.98 | 3,100 |
| 01:33 PM | $9.00 | Down $ -0.02 | $9.01 | $9.00 | 9,700 |
| 01:32 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 7,200 |
| 01:31 PM | $9.01 | Down $ -0.02 | $9.03 | $9.01 | 9,100 |
| 01:30 PM | $9.03 | Up $0.02 | $9.03 | $9.01 | 17,100 |
| 01:29 PM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 5,700 |
| 01:28 PM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 4,700 |
| 01:27 PM | $9.03 | Down $ -0.01 | $9.03 | $9.02 | 12,400 |
| 01:26 PM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 30,000 |
| 01:25 PM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 5,300 |
| 01:24 PM | $9.06 | Up $0.00 | $9.06 | $9.06 | 400 |
| 01:23 PM | $9.06 | Up $0.00 | $9.06 | $9.05 | 3,800 |
| 01:22 PM | $9.05 | Up $0.00 | $9.05 | $9.04 | 2,200 |
| 01:21 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 1,600 |
| 01:20 PM | $9.05 | Up $0.01 | $9.06 | $9.04 | 20,000 |
| 01:19 PM | $9.04 | Down $ -0.01 | $9.06 | $9.04 | 46,500 |
| 01:18 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 3,700 |
| 01:17 PM | $9.05 | Up $0.00 | $9.06 | $9.04 | 10,200 |
| 01:16 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 1,500 |
| 01:15 PM | $9.05 | Up $0.01 | $9.05 | $9.05 | 700 |
| 01:14 PM | $9.05 | Up $0.00 | $9.05 | $9.04 | 6,300 |
| 01:13 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 800 |
| 01:12 PM | $9.05 | Down $ -0.01 | $9.05 | $9.04 | 15,600 |
| 01:11 PM | $9.05 | Up $0.00 | $9.05 | $9.04 | 12,300 |
| 01:10 PM | $9.05 | Up $0.01 | $9.05 | $9.05 | 500 |
| 01:09 PM | $9.05 | Down $ -0.01 | $9.05 | $9.05 | 2,200 |
| 01:08 PM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 12,400 |
| 01:07 PM | $9.06 | Up $0.00 | $9.06 | $9.05 | 2,000 |
| 01:06 PM | $9.06 | Down $ -0.01 | $9.06 | $9.06 | 1,100 |
| 01:05 PM | $9.07 | Down $ -0.01 | $9.08 | $9.06 | 5,100 |
| 01:04 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 1,800 |
| 01:03 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 2,800 |
| 01:02 PM | $9.09 | Up $0.01 | $9.11 | $9.07 | 20,000 |
| 01:01 PM | $9.08 | Up $0.00 | $9.09 | $9.06 | 61,000 |
| 01:00 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,900 |
| 12:59 PM | $9.08 | Up $0.03 | $9.08 | $9.06 | 12,400 |
| 12:58 PM | $9.06 | Up $0.00 | $9.06 | $9.05 | 10,000 |
| 12:57 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 700 |
| 12:56 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 700 |
| 12:55 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 4,200 |
| 12:54 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 1,200 |
| 12:53 PM | $9.04 | Up $0.00 | $9.04 | $9.03 | 2,500 |
| 12:52 PM | $9.04 | Up $0.01 | $9.04 | $9.03 | 2,700 |
| 12:51 PM | $9.03 | Up $0.01 | $9.03 | $9.02 | 6,000 |
| 12:50 PM | $9.02 | Up $0.01 | $9.02 | $9.00 | 38,400 |
| 12:49 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 5,200 |
| 12:48 PM | $9.00 | Down $ -0.01 | $9.02 | $9.00 | 1,900 |
| 12:47 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 5,500 |
| 12:46 PM | $9.00 | Down $ -0.03 | $9.03 | $9.00 | 6,000 |
| 12:45 PM | $9.03 | Up $0.00 | $9.03 | $9.02 | 8,800 |
| 12:44 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 2,100 |
| 12:43 PM | $9.03 | Down $0.00 | $9.03 | $9.03 | 1,700 |
| 12:42 PM | $9.03 | Down $ -0.02 | $9.04 | $9.03 | 11,300 |
| 12:41 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 1,300 |
| 12:40 PM | $9.05 | Up $0.00 | $9.06 | $9.05 | 2,500 |
| 12:39 PM | $9.05 | Up $0.00 | $9.05 | $9.05 | 7,000 |
| 12:38 PM | $9.05 | Down $0.00 | $9.06 | $9.05 | 12,800 |
| 12:37 PM | $9.06 | Up $0.00 | $9.06 | $9.06 | 100 |
| 12:36 PM | $9.05 | Down $ -0.02 | $9.08 | $9.05 | 22,200 |
| 12:35 PM | $9.08 | Up $0.01 | $9.08 | $9.06 | 10,000 |
| 12:34 PM | $9.06 | Up $0.03 | $9.07 | $9.04 | 19,500 |
| 12:33 PM | $9.04 | Down $0.00 | $9.05 | $9.04 | 44,000 |
| 12:32 PM | $9.04 | Down $ -0.02 | $9.06 | $9.04 | 5,400 |
| 12:31 PM | $9.06 | Up $0.01 | $9.06 | $9.06 | 400 |
| 12:30 PM | $9.06 | Down $ -0.02 | $9.08 | $9.05 | 9,300 |
| 12:29 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 4,600 |
| 12:28 PM | $9.07 | Up $0.00 | $9.07 | $9.07 | 3,400 |
| 12:27 PM | $9.07 | Up $0.01 | $9.07 | $9.07 | 1,300 |
| 12:26 PM | $9.06 | Down $0.00 | $9.07 | $9.06 | 2,300 |
| 12:25 PM | $9.07 | Up $0.00 | $9.07 | $9.07 | 400 |
| 12:24 PM | $9.07 | Down $ -0.01 | $9.08 | $9.07 | 8,000 |
| 12:23 PM | $9.08 | Down $ -0.01 | $9.08 | $9.08 | 600 |
| 12:22 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 1,200 |
| 12:21 PM | $9.08 | Down $ -0.01 | $9.09 | $9.08 | 11,800 |
| 12:20 PM | $9.09 | Up $0.01 | $9.09 | $9.08 | 2,300 |
| 12:19 PM | $9.08 | Up $0.00 | $9.08 | $9.08 | 100 |
| 12:18 PM | $9.08 | Up $0.00 | $9.08 | $9.07 | 4,800 |
| 12:17 PM | $9.07 | Up $0.02 | $9.07 | $9.06 | 3,800 |
| 12:16 PM | $9.06 | Up $0.00 | $9.06 | $9.06 | 1,200 |
| 12:15 PM | $9.06 | Down $ -0.01 | $9.06 | $9.05 | 5,900 |
| 12:14 PM | $9.06 | Up $0.01 | $9.06 | $9.06 | 400 |
| 12:13 PM | $9.06 | Up $0.00 | $9.06 | $9.06 | 2,100 |
| 12:12 PM | $9.05 | Up $0.01 | $9.06 | $9.05 | 4,500 |
| 12:11 PM | $9.05 | Down $ -0.01 | $9.06 | $9.04 | 7,400 |
| 12:10 PM | $9.06 | Down $ -0.01 | $9.06 | $9.06 | 4,400 |
| 12:09 PM | $9.06 | Up $0.01 | $9.07 | $9.06 | 1,100 |
| 12:08 PM | $9.06 | Up $0.01 | $9.06 | $9.05 | 3,200 |
| 12:07 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 1,800 |
| 12:06 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 100 |
| 12:05 PM | $9.04 | Up $0.00 | $9.05 | $9.04 | 11,600 |
| 12:04 PM | $9.04 | Up $0.00 | $9.04 | $9.03 | 1,000 |
| 12:03 PM | $9.04 | Up $0.01 | $9.04 | $9.03 | 1,300 |
| 12:02 PM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 400 |
| 12:01 PM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 1,400 |
| 12:00 PM | $9.05 | Down $ -0.02 | $9.06 | $9.05 | 2,200 |
| 11:59 AM | $9.06 | Down $ -0.01 | $9.08 | $9.06 | 5,800 |
| 11:58 AM | $9.07 | Up $0.02 | $9.07 | $9.06 | 2,300 |
| 11:57 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 4,000 |
| 11:56 AM | $9.06 | Up $0.01 | $9.06 | $9.05 | 3,900 |
| 11:55 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 1,300 |
| 11:54 AM | $9.04 | Up $0.00 | $9.05 | $9.03 | 5,700 |
| 11:53 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 200 |
| 11:52 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 3,400 |
| 11:51 AM | $9.03 | Up $0.01 | $9.03 | $9.03 | 3,100 |
| 11:50 AM | $9.02 | Down $ -0.01 | $9.04 | $9.02 | 1,400 |
| 11:49 AM | $9.03 | Down $ -0.02 | $9.04 | $9.03 | 6,400 |
| 11:48 AM | $9.05 | Up $0.02 | $9.05 | $9.03 | 4,000 |
| 11:47 AM | $9.03 | Up $0.01 | $9.03 | $9.02 | 5,300 |
| 11:45 AM | $9.02 | Down $ -0.02 | $9.03 | $9.02 | 6,900 |
| 11:45 AM | $9.02 | Up $0.00 | $9.03 | $9.02 | 0 |
| 11:44 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 1,000 |
| 11:43 AM | $9.03 | Up $0.00 | $9.04 | $9.03 | 3,600 |
| 11:42 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 1,200 |
| 11:41 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 4,700 |
| 11:40 AM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 900 |
| 11:39 AM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 8,300 |
| 11:38 AM | $9.06 | Down $0.00 | $9.07 | $9.06 | 2,900 |
| 11:37 AM | $9.07 | Down $ -0.01 | $9.07 | $9.06 | 13,900 |
| 11:36 AM | $9.07 | Up $0.00 | $9.07 | $9.07 | 1,500 |
| 11:35 AM | $9.07 | Down $ -0.02 | $9.08 | $9.07 | 6,000 |
| 11:34 AM | $9.09 | Up $0.02 | $9.09 | $9.08 | 1,800 |
| 11:33 AM | $9.07 | Up $0.02 | $9.08 | $9.06 | 48,400 |
| 11:32 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 2,000 |
| 11:31 AM | $9.05 | Up $0.00 | $9.05 | $9.04 | 3,900 |
| 11:30 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 9,300 |
| 11:29 AM | $9.05 | Up $0.00 | $9.06 | $9.05 | 500 |
| 11:28 AM | $9.05 | Down $0.00 | $9.07 | $9.05 | 19,200 |
| 11:27 AM | $9.06 | Up $0.01 | $9.06 | $9.05 | 2,200 |
| 11:26 AM | $9.05 | Up $0.00 | $9.05 | $9.04 | 1,100 |
| 11:25 AM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 4,800 |
| 11:24 AM | $9.05 | Down $0.00 | $9.06 | $9.05 | 5,300 |
| 11:23 AM | $9.06 | Up $0.02 | $9.07 | $9.03 | 11,000 |
| 11:22 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 3,400 |
| 11:21 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 1,000 |
| 11:20 AM | $9.03 | Up $0.02 | $9.03 | $9.01 | 4,100 |
| 11:19 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 1,000 |
| 11:18 AM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 100 |
| 11:17 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 6,000 |
| 11:16 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 4,600 |
| 11:15 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 3,600 |
| 11:14 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 2,200 |
| 11:13 AM | $9.03 | Down $0.00 | $9.03 | $9.03 | 1,900 |
| 11:12 AM | $9.03 | Down $ -0.01 | $9.03 | $9.03 | 4,900 |
| 11:11 AM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 3,400 |
| 11:10 AM | $9.05 | Down $ -0.01 | $9.06 | $9.05 | 2,900 |
| 11:09 AM | $9.06 | Up $0.00 | $9.06 | $9.05 | 600 |
| 11:08 AM | $9.05 | Up $0.00 | $9.07 | $9.05 | 13,300 |
| 11:07 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 300 |
| 11:06 AM | $9.05 | Down $ -0.02 | $9.05 | $9.04 | 4,100 |
| 11:05 AM | $9.06 | Up $0.02 | $9.06 | $9.04 | 4,700 |
| 11:04 AM | $9.05 | Up $0.02 | $9.05 | $9.03 | 6,400 |
| 11:03 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 2,900 |
| 11:02 AM | $9.04 | Down $ -0.02 | $9.05 | $9.04 | 10,200 |
| 11:01 AM | $9.06 | Up $0.00 | $9.06 | $9.06 | 900 |
| 11:00 AM | $9.06 | Up $0.01 | $9.06 | $9.05 | 2,400 |
| 10:59 AM | $9.05 | Up $0.00 | $9.05 | $9.05 | 1,000 |
| 10:58 AM | $9.05 | Down $ -0.01 | $9.05 | $9.05 | 3,400 |
| 10:57 AM | $9.05 | Down $0.00 | $9.06 | $9.05 | 8,100 |
| 10:56 AM | $9.06 | Up $0.03 | $9.06 | $9.02 | 7,500 |
| 10:55 AM | $9.03 | Up $0.02 | $9.03 | $9.02 | 2,200 |
| 10:54 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 7,900 |
| 10:53 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 400 |
| 10:52 AM | $9.02 | Up $0.01 | $9.02 | $9.02 | 200 |
| 10:51 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 8,200 |
| 10:50 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 2,700 |
| 10:49 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 7,800 |
| 10:48 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 4,000 |
| 10:47 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 600 |
| 10:46 AM | $9.03 | Up $0.00 | $9.03 | $9.02 | 1,900 |
| 10:45 AM | $9.03 | Up $0.01 | $9.03 | $9.01 | 4,600 |
| 10:44 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 600 |
| 10:43 AM | $9.02 | Up $0.01 | $9.02 | $9.01 | 400 |
| 10:42 AM | $9.01 | Down $ -0.01 | $9.03 | $9.01 | 18,600 |
| 10:41 AM | $9.02 | Down $ -0.01 | $9.04 | $9.02 | 10,700 |
| 10:40 AM | $9.03 | Up $0.02 | $9.03 | $9.01 | 7,300 |
| 10:39 AM | $9.01 | Up $0.02 | $9.01 | $9.00 | 6,400 |
| 10:38 AM | $9.00 | Up $0.02 | $9.00 | $8.96 | 25,200 |
| 10:37 AM | $8.97 | Down $ -0.02 | $8.99 | $8.97 | 48,200 |
| 10:36 AM | $8.99 | Up $0.02 | $8.99 | $8.98 | 3,100 |
| 10:35 AM | $8.97 | Up $0.01 | $8.97 | $8.97 | 2,500 |
| 10:34 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 5,200 |
| 10:33 AM | $8.96 | Up $0.00 | $8.96 | $8.95 | 5,300 |
| 10:32 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 7,300 |
| 10:31 AM | $8.98 | Down $ -0.03 | $8.99 | $8.97 | 48,400 |
| 10:30 AM | $9.00 | Up $0.02 | $9.01 | $8.98 | 44,400 |
| 10:29 AM | $8.98 | Up $0.02 | $8.98 | $8.97 | 2,400 |
| 10:28 AM | $8.97 | Up $0.01 | $8.97 | $8.96 | 7,400 |
| 10:27 AM | $8.96 | Down $ -0.01 | $8.97 | $8.95 | 12,800 |
| 10:26 AM | $8.97 | Up $0.02 | $8.97 | $8.95 | 2,700 |
| 10:25 AM | $8.95 | Down $ -0.01 | $8.96 | $8.93 | 18,500 |
| 10:24 AM | $8.96 | Down $ -0.01 | $8.96 | $8.96 | 1,100 |
| 10:23 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 8,400 |
| 10:22 AM | $8.97 | Down $0.00 | $8.98 | $8.97 | 3,800 |
| 10:21 AM | $8.98 | Down $ -0.01 | $9.00 | $8.97 | 9,300 |
| 10:20 AM | $8.99 | Down $ -0.03 | $9.01 | $8.99 | 11,900 |
| 10:19 AM | $9.01 | Up $0.03 | $9.01 | $8.99 | 3,900 |
| 10:18 AM | $8.99 | Up $0.00 | $9.00 | $8.97 | 22,800 |
| 10:17 AM | $8.99 | Down $ -0.03 | $9.02 | $8.98 | 42,800 |
| 10:16 AM | $9.02 | Up $0.02 | $9.02 | $9.01 | 6,900 |
| 10:15 AM | $9.00 | Up $0.01 | $9.01 | $9.00 | 4,300 |
| 10:14 AM | $9.00 | Up $0.01 | $9.00 | $8.98 | 17,600 |
| 10:13 AM | $8.98 | Up $0.02 | $8.98 | $8.97 | 3,700 |
| 10:12 AM | $8.97 | Up $0.02 | $8.97 | $8.95 | 4,300 |
| 10:11 AM | $8.95 | Down $ -0.01 | $8.95 | $8.94 | 8,400 |
| 10:10 AM | $8.96 | Down $ -0.03 | $8.98 | $8.96 | 16,100 |
| 10:09 AM | $8.98 | Up $0.02 | $8.98 | $8.97 | 1,600 |
| 10:08 AM | $8.97 | Down $ -0.02 | $8.98 | $8.96 | 7,300 |
| 10:07 AM | $8.98 | Up $0.02 | $8.98 | $8.96 | 18,400 |
| 10:06 AM | $8.97 | Up $0.01 | $8.97 | $8.95 | 9,900 |
| 10:05 AM | $8.96 | Up $0.02 | $8.96 | $8.93 | 23,300 |
| 10:04 AM | $8.94 | Up $0.02 | $8.96 | $8.92 | 89,500 |
| 10:03 AM | $8.92 | Down $ -0.03 | $8.95 | $8.92 | 34,000 |
| 10:02 AM | $8.95 | Up $0.00 | $8.95 | $8.92 | 8,900 |
| 10:01 AM | $8.95 | Down $ -0.03 | $8.97 | $8.91 | 101,700 |
| 10:00 AM | $8.97 | Up $0.04 | $8.97 | $8.93 | 6,400 |
| 09:59 AM | $8.93 | Up $0.01 | $8.93 | $8.91 | 22,800 |
| 09:58 AM | $8.92 | Down $ -0.06 | $8.97 | $8.88 | 112,600 |
| 09:57 AM | $8.97 | Down $ -0.01 | $8.98 | $8.95 | 18,700 |
| 09:56 AM | $8.99 | Up $0.00 | $9.00 | $8.98 | 2,000 |
| 09:55 AM | $8.98 | Down $ -0.03 | $9.00 | $8.98 | 14,800 |
| 09:54 AM | $9.01 | Down $0.00 | $9.02 | $9.01 | 3,900 |
| 09:53 AM | $9.01 | Up $0.02 | $9.01 | $9.00 | 2,300 |
| 09:52 AM | $8.99 | Up $0.02 | $8.99 | $8.98 | 3,500 |
| 09:51 AM | $8.98 | Down $ -0.01 | $8.99 | $8.98 | 12,400 |
| 09:50 AM | $8.99 | Up $0.00 | $8.99 | $8.97 | 8,700 |
| 09:49 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 1,100 |
| 09:48 AM | $8.99 | Down $ -0.01 | $9.00 | $8.97 | 9,200 |
| 09:47 AM | $9.00 | Down $ -0.02 | $9.02 | $8.99 | 89,000 |
| 09:46 AM | $9.02 | Down $ -0.01 | $9.03 | $9.02 | 3,800 |
| 09:45 AM | $9.03 | Up $0.02 | $9.04 | $9.00 | 14,900 |
| 09:44 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 3,500 |
| 09:43 AM | $9.02 | Up $0.00 | $9.02 | $9.01 | 1,000 |
| 09:42 AM | $9.02 | Down $ -0.01 | $9.03 | $9.02 | 6,200 |
| 09:41 AM | $9.03 | Up $0.00 | $9.04 | $9.03 | 7,600 |
| 09:40 AM | $9.03 | Down $ -0.02 | $9.06 | $9.03 | 5,600 |
| 09:39 AM | $9.05 | Down $ -0.02 | $9.08 | $9.05 | 5,400 |
| 09:38 AM | $9.08 | Up $0.06 | $9.08 | $9.01 | 26,200 |
| 09:37 AM | $9.01 | Down $ -0.02 | $9.03 | $9.01 | 37,300 |
| 09:36 AM | $9.03 | Down $ -0.01 | $9.05 | $9.01 | 47,200 |
| 09:35 AM | $9.04 | Up $0.03 | $9.04 | $8.98 | 57,000 |
| 09:34 AM | $9.01 | Up $0.00 | $9.01 | $8.99 | 44,500 |
| 09:33 AM | $9.01 | Up $0.01 | $9.01 | $8.98 | 64,800 |
| 09:32 AM | $9.00 | Down $ -0.06 | $9.07 | $8.98 | 153,000 |
| 09:31 AM | $9.06 | Up $0.04 | $9.06 | $8.97 | 28,400 |
| 09:30 AM | $9.02 | Down $ -0.39 | $9.12 | $8.93 | 317,400 |
| Previous close | $9.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $9.04 | $9.06 | $9.11 | $8.90 | 8,255,800 |
| 29/10/2026 | $9.41 | $9.38 | $9.51 | $9.34 | 2,429,600 |
| 28/10/2026 | $9.71 | $9.66 | $9.78 | $9.63 | 2,825,800 |
| 27/10/2026 | $9.77 | $9.61 | $9.80 | $9.55 | 2,347,000 |
| 26/10/2026 | $9.18 | $9.21 | $9.29 | $9.16 | 2,491,300 |
| 23/10/2026 | $9.16 | $9.48 | $9.50 | $9.16 | 3,222,300 |
| 22/10/2026 | $9.18 | $9.20 | $9.31 | $9.14 | 4,489,100 |
| 21/10/2026 | $9.53 | $9.99 | $10.01 | $9.52 | 4,991,200 |
| 20/10/2026 | $10.16 | $10.32 | $10.34 | $10.15 | 1,398,700 |
| 19/10/2026 | $10.39 | $10.34 | $10.46 | $10.25 | 1,229,200 |
| 16/10/2026 | $10.28 | $10.44 | $10.47 | $10.17 | 2,447,100 |
| 15/10/2026 | $10.66 | $10.48 | $10.71 | $10.45 | 2,058,200 |
| 14/10/2026 | $10.49 | $10.57 | $10.65 | $10.39 | 3,136,800 |
| 13/10/2026 | $11.20 | $11.31 | $11.32 | $11.19 | 1,554,900 |
| 09/10/2026 | $11.60 | $11.61 | $11.70 | $11.57 | 1,958,700 |
| 08/10/2026 | $11.16 | $11.23 | $11.23 | $11.01 | 2,887,800 |
| 07/10/2026 | $11.61 | $11.55 | $11.69 | $11.53 | 2,537,500 |
| 06/10/2026 | $11.91 | $12.06 | $12.11 | $11.85 | 2,233,100 |
| 05/10/2026 | $12.25 | $12.28 | $12.42 | $12.16 | 1,297,200 |
| 02/10/2026 | $12.24 | $12.05 | $12.26 | $11.99 | 1,761,600 |
| 01/10/2026 | $11.77 | $11.71 | $11.88 | $11.71 | 1,826,900 |
| 30/09/2026 | $11.69 | $11.93 | $11.98 | $11.68 | 3,782,300 |
| 29/09/2026 | $12.00 | $11.98 | $12.05 | $11.92 | 1,798,700 |
| 28/09/2026 | $12.00 | $11.82 | $12.06 | $11.74 | 2,198,400 |
| 25/09/2026 | $12.06 | $12.11 | $12.23 | $12.01 | 1,189,500 |
| 24/09/2026 | $11.95 | $11.69 | $12.13 | $11.68 | 3,962,900 |
| 23/09/2026 | $12.19 | $12.03 | $12.27 | $11.90 | 3,276,700 |
| 22/09/2026 | $12.71 | $12.59 | $12.92 | $12.58 | 2,787,700 |
| 21/09/2026 | $12.32 | $12.23 | $12.39 | $12.21 | 1,574,400 |
| 18/09/2026 | $12.00 | $11.96 | $12.08 | $11.91 | 3,795,800 |
Graphs are not available, please refer to the detailed table