Find a quote
KINROSS GOLD CORP.
9.04 Up 0.07 (0.77 %)
Delayed : 2024/04/24 16:00:01
- Previous close $8.97
- Opening $8.95
- Price Bid $8.97
- Price Ask $8.97
- Size Bid 9
- Size Ask 75
- Today High $9.07
- Today Low $8.93
- 52 Weeks High $9.37
- 52 Weeks Low $5.91
- Volume 4,266,201
Fundamentals
- P/E Ratio : 19.41
- Earnings/Share : 1.92
- Dividends/Share : $0.04
- Current Div. Yield : 1.79
- Market Cap (M) : 11,110.00
- Shares Out (M) : 1,228.98
- Exchange : XTSE
- Ex Dividend Date : 2024/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.04 | Down $ -0.01 | $9.04 | $9.04 | 686,400 |
| 03:59 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 21,500 |
| 03:58 PM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 8,600 |
| 03:57 PM | $9.05 | Up $0.00 | $9.05 | $9.04 | 12,500 |
| 03:56 PM | $9.05 | Down $ -0.01 | $9.05 | $9.04 | 900 |
| 03:55 PM | $9.05 | Up $0.01 | $9.05 | $9.05 | 600 |
| 03:54 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 1,000 |
| 03:53 PM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 9,000 |
| 03:52 PM | $9.05 | Up $0.00 | $9.06 | $9.05 | 56,200 |
| 03:51 PM | $9.05 | Up $0.01 | $9.05 | $9.05 | 2,900 |
| 03:50 PM | $9.05 | Down $ -0.01 | $9.05 | $9.04 | 20,300 |
| 03:49 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 7,300 |
| 03:48 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 900 |
| 03:47 PM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 24,500 |
| 03:46 PM | $9.05 | Up $0.01 | $9.05 | $9.04 | 300 |
| 03:45 PM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 13,000 |
| 03:44 PM | $9.05 | Up $0.00 | $9.06 | $9.05 | 3,300 |
| 03:43 PM | $9.05 | Up $0.00 | $9.06 | $9.05 | 4,100 |
| 03:42 PM | $9.05 | Down $0.00 | $9.06 | $9.05 | 3,200 |
| 03:41 PM | $9.06 | Up $0.00 | $9.06 | $9.05 | 3,500 |
| 03:40 PM | $9.05 | Up $0.00 | $9.06 | $9.05 | 3,300 |
| 03:39 PM | $9.05 | Down $ -0.01 | $9.05 | $9.05 | 5,400 |
| 03:38 PM | $9.06 | Down $0.00 | $9.06 | $9.06 | 18,000 |
| 03:37 PM | $9.07 | Up $0.01 | $9.07 | $9.06 | 43,300 |
| 03:36 PM | $9.05 | Up $0.01 | $9.06 | $9.04 | 362,200 |
| 03:35 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 28,400 |
| 03:34 PM | $9.04 | Up $0.00 | $9.04 | $9.04 | 27,200 |
| 03:33 PM | $9.04 | Up $0.00 | $9.05 | $9.04 | 42,100 |
| 03:32 PM | $9.04 | Up $0.01 | $9.04 | $9.03 | 32,000 |
| 03:31 PM | $9.03 | Up $0.01 | $9.03 | $9.03 | 1,100 |
| 03:30 PM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 1,000 |
| 03:29 PM | $9.03 | Up $0.00 | $9.03 | $9.03 | 200 |
| 03:28 PM | $9.03 | Down $0.00 | $9.03 | $9.03 | 500 |
| 03:27 PM | $9.03 | Up $0.01 | $9.03 | $9.03 | 900 |
| 03:25 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 42,000 |
| 03:25 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 03:24 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 2,100 |
| 03:23 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 260,300 |
| 03:22 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 15,500 |
| 03:21 PM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 300 |
| 03:20 PM | $9.02 | Up $0.01 | $9.02 | $9.01 | 500 |
| 03:19 PM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 3,500 |
| 03:18 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 03:16 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 100 |
| 03:16 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 03:15 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 03:14 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 500 |
| 03:13 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 300 |
| 03:10 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 03:10 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 03:10 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 03:09 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 4,800 |
| 03:07 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 03:07 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 03:06 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 5,400 |
| 03:05 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 5,200 |
| 03:02 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 200 |
| 03:02 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 03:02 PM | $9.02 | Up $0.00 | $9.02 | $9.01 | 0 |
| 03:00 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 100 |
| 03:00 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:59 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 200 |
| 02:58 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 02:56 PM | $9.02 | Up $0.01 | $9.02 | $9.02 | 300 |
| 02:56 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 02:55 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 5,100 |
| 02:54 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 500 |
| 02:53 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 100 |
| 02:52 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 1,600 |
| 02:51 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 02:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 02:49 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 300 |
| 02:48 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 1,200 |
| 02:47 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 800 |
| 02:46 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 02:45 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 400 |
| 02:44 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 700 |
| 02:43 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 400 |
| 02:42 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 300 |
| 02:41 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 02:40 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 3,700 |
| 02:39 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 500 |
| 02:37 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 3,500 |
| 02:37 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:36 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 40,000 |
| 02:34 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 100 |
| 02:34 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:33 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 400 |
| 02:32 PM | $8.99 | Down $ -0.01 | $9.00 | $8.99 | 26,700 |
| 02:31 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 23,500 |
| 02:30 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 02:29 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 6,200 |
| 02:28 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 200 |
| 02:24 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 200 |
| 02:24 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:24 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:24 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:23 PM | $9.00 | Up $0.00 | $9.00 | $8.99 | 24,800 |
| 02:22 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 02:21 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 600 |
| 02:20 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,000 |
| 02:19 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 500 |
| 02:17 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,800 |
| 02:17 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:15 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,200 |
| 02:15 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 02:14 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 2,100 |
| 02:10 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 6,400 |
| 02:10 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:10 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:10 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 02:08 PM | $9.01 | Up $0.02 | $9.01 | $9.00 | 30,900 |
| 02:08 PM | $9.01 | Up $0.00 | $9.01 | $9.00 | 0 |
| 02:07 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 2,500 |
| 02:06 PM | $8.99 | Down $0.00 | $9.00 | $8.99 | 20,900 |
| 02:05 PM | $9.00 | Down $ -0.01 | $9.00 | $8.99 | 68,700 |
| 02:04 PM | $9.00 | Up $0.01 | $9.00 | $8.99 | 25,600 |
| 02:03 PM | $8.99 | Up $0.00 | $8.99 | $8.98 | 41,700 |
| 02:02 PM | $8.99 | Down $0.00 | $9.00 | $8.99 | 400 |
| 02:01 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 02:00 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 10,900 |
| 01:59 PM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 7,900 |
| 01:58 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 300 |
| 01:57 PM | $9.02 | Down $0.00 | $9.02 | $9.01 | 200 |
| 01:55 PM | $9.02 | Up $0.02 | $9.02 | $9.00 | 7,400 |
| 01:55 PM | $9.02 | Up $0.00 | $9.02 | $9.00 | 0 |
| 01:54 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 500 |
| 01:53 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 300 |
| 01:52 PM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 11,900 |
| 01:51 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 900 |
| 01:50 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 01:48 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 4,700 |
| 01:48 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:45 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 9,300 |
| 01:45 PM | $9.01 | Up $0.00 | $9.01 | $9.00 | 0 |
| 01:45 PM | $9.01 | Up $0.00 | $9.01 | $9.00 | 0 |
| 01:44 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 1,300 |
| 01:43 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 600 |
| 01:42 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 500 |
| 01:41 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 2,200 |
| 01:40 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 200 |
| 01:37 PM | $9.00 | Up $0.01 | $9.00 | $9.00 | 1,300 |
| 01:37 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:37 PM | $9.00 | Up $0.00 | $9.00 | $9.00 | 0 |
| 01:36 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 9,400 |
| 01:35 PM | $8.99 | Down $ -0.01 | $9.00 | $8.99 | 12,400 |
| 01:34 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 300 |
| 01:33 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 2,100 |
| 01:32 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 5,300 |
| 01:31 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 600 |
| 01:30 PM | $9.01 | Up $0.01 | $9.01 | $9.00 | 1,600 |
| 01:29 PM | $9.00 | Down $ -0.02 | $9.02 | $9.00 | 5,600 |
| 01:28 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 800 |
| 01:27 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 400 |
| 01:26 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 1,700 |
| 01:25 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 2,400 |
| 01:24 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 200 |
| 01:23 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 500 |
| 01:22 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 14,200 |
| 01:21 PM | $9.02 | Down $0.00 | $9.02 | $9.02 | 100 |
| 01:20 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 200 |
| 01:19 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 4,100 |
| 01:18 PM | $9.02 | Up $0.01 | $9.02 | $9.02 | 5,500 |
| 01:16 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 800 |
| 01:16 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:15 PM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 100 |
| 01:14 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 01:13 PM | $9.01 | Down $0.00 | $9.01 | $9.01 | 200 |
| 01:12 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 400 |
| 01:11 PM | $9.01 | Up $0.01 | $9.01 | $9.01 | 500 |
| 01:10 PM | $9.00 | Up $0.00 | $9.01 | $9.00 | 400 |
| 01:09 PM | $9.00 | Down $ -0.02 | $9.01 | $9.00 | 5,300 |
| 01:08 PM | $9.02 | Up $0.00 | $9.03 | $9.02 | 18,600 |
| 01:06 PM | $9.02 | Up $0.01 | $9.02 | $9.02 | 20,000 |
| 01:06 PM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 01:05 PM | $9.01 | Up $0.00 | $9.02 | $9.01 | 10,100 |
| 01:04 PM | $9.01 | Up $0.00 | $9.01 | $9.00 | 5,100 |
| 01:02 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 3,500 |
| 01:02 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 0 |
| 01:01 PM | $9.01 | Up $0.00 | $9.01 | $9.01 | 3,600 |
| 01:00 PM | $9.01 | Up $0.02 | $9.01 | $9.00 | 151,400 |
| 12:59 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 800 |
| 12:58 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 11,700 |
| 12:57 PM | $8.99 | Down $ -0.01 | $8.99 | $8.98 | 500 |
| 12:56 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 4,400 |
| 12:55 PM | $8.99 | Down $ -0.01 | $9.00 | $8.99 | 6,100 |
| 12:54 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 500 |
| 12:53 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 700 |
| 12:52 PM | $8.98 | Down $0.00 | $8.99 | $8.98 | 500 |
| 12:51 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 500 |
| 12:50 PM | $8.99 | Up $0.02 | $8.99 | $8.97 | 6,800 |
| 12:49 PM | $8.98 | Up $0.00 | $8.98 | $8.97 | 300 |
| 12:48 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 400 |
| 12:47 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 600 |
| 12:46 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 300 |
| 12:45 PM | $8.97 | Down $0.00 | $8.97 | $8.97 | 500 |
| 12:44 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 100 |
| 12:42 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 1,100 |
| 12:42 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 12:40 PM | $8.97 | Down $ -0.02 | $8.98 | $8.97 | 5,900 |
| 12:40 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 0 |
| 12:39 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 10,500 |
| 12:38 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 200 |
| 12:36 PM | $8.97 | Up $0.01 | $8.97 | $8.97 | 5,800 |
| 12:36 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 0 |
| 12:35 PM | $8.97 | Up $0.00 | $8.97 | $8.96 | 3,900 |
| 12:34 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 10,400 |
| 12:33 PM | $8.96 | Up $0.00 | $8.96 | $8.96 | 400 |
| 12:32 PM | $8.96 | Down $0.00 | $8.96 | $8.96 | 600 |
| 12:31 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 1,300 |
| 12:30 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 17,600 |
| 12:29 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 800 |
| 12:28 PM | $8.98 | Down $0.00 | $8.98 | $8.98 | 1,200 |
| 12:27 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 17,200 |
| 12:26 PM | $8.98 | Up $0.00 | $8.98 | $8.97 | 3,800 |
| 12:25 PM | $8.97 | Down $0.00 | $8.97 | $8.97 | 400 |
| 12:24 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 7,300 |
| 12:23 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 2,000 |
| 12:22 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 2,600 |
| 12:21 PM | $8.97 | Down $0.00 | $8.97 | $8.97 | 400 |
| 12:20 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 800 |
| 12:19 PM | $8.98 | Up $0.00 | $8.98 | $8.97 | 8,100 |
| 12:18 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 600 |
| 12:17 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 8,700 |
| 12:16 PM | $8.98 | Up $0.00 | $8.98 | $8.97 | 500 |
| 12:15 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 900 |
| 12:14 PM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 2,800 |
| 12:13 PM | $8.98 | Up $0.01 | $8.98 | $8.97 | 900 |
| 12:12 PM | $8.97 | Down $ -0.01 | $8.97 | $8.97 | 400 |
| 12:11 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 1,500 |
| 12:10 PM | $8.99 | Up $0.01 | $8.99 | $8.98 | 2,000 |
| 12:09 PM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 100 |
| 12:08 PM | $8.99 | Up $0.01 | $8.99 | $8.99 | 1,500 |
| 12:07 PM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 12:05 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 3,300 |
| 12:05 PM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 12:04 PM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 10,500 |
| 12:03 PM | $8.98 | Up $0.01 | $8.98 | $8.98 | 6,500 |
| 12:02 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 100 |
| 12:01 PM | $8.97 | Up $0.00 | $8.98 | $8.97 | 1,400 |
| 12:00 PM | $8.97 | Up $0.00 | $8.97 | $8.97 | 12,200 |
| 11:59 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 400 |
| 11:58 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 400 |
| 11:57 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 600 |
| 11:56 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 11:55 AM | $8.98 | Down $0.00 | $8.99 | $8.98 | 3,100 |
| 11:54 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 100 |
| 11:53 AM | $8.99 | Up $0.00 | $8.99 | $8.98 | 1,600 |
| 11:51 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 2,500 |
| 11:51 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 0 |
| 11:50 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 11:49 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 200 |
| 11:48 AM | $8.98 | Up $0.02 | $8.98 | $8.97 | 3,400 |
| 11:47 AM | $8.96 | Up $0.00 | $8.97 | $8.96 | 1,300 |
| 11:45 AM | $8.96 | Up $0.00 | $8.96 | $8.95 | 8,600 |
| 11:45 AM | $8.96 | Up $0.00 | $8.96 | $8.95 | 0 |
| 11:44 AM | $8.96 | Down $ -0.02 | $8.98 | $8.96 | 2,800 |
| 11:43 AM | $8.98 | Up $0.00 | $8.98 | $8.98 | 2,600 |
| 11:41 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 3,600 |
| 11:41 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 0 |
| 11:40 AM | $8.98 | Down $ -0.01 | $8.98 | $8.98 | 100 |
| 11:39 AM | $8.99 | Down $0.00 | $9.00 | $8.99 | 2,300 |
| 11:38 AM | $9.00 | Up $0.00 | $9.00 | $8.99 | 47,400 |
| 11:37 AM | $9.00 | Up $0.00 | $9.00 | $8.99 | 1,000 |
| 11:36 AM | $8.99 | Up $0.00 | $9.00 | $8.99 | 700 |
| 11:35 AM | $8.99 | Up $0.00 | $9.00 | $8.99 | 600 |
| 11:34 AM | $8.99 | Down $0.00 | $9.00 | $8.99 | 2,600 |
| 11:33 AM | $9.00 | Up $0.00 | $9.00 | $9.00 | 3,500 |
| 11:31 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 200 |
| 11:31 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 0 |
| 11:30 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 1,400 |
| 11:29 AM | $8.99 | Down $0.00 | $8.99 | $8.99 | 20,100 |
| 11:28 AM | $9.00 | Up $0.00 | $9.00 | $8.99 | 2,500 |
| 11:27 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 700 |
| 11:26 AM | $8.99 | Up $0.00 | $9.00 | $8.99 | 4,600 |
| 11:25 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 300 |
| 11:24 AM | $8.99 | Up $0.00 | $8.99 | $8.99 | 10,700 |
| 11:23 AM | $8.99 | Down $ -0.03 | $9.01 | $8.99 | 61,100 |
| 11:22 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 300 |
| 11:21 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 100 |
| 11:19 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 5,800 |
| 11:19 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 0 |
| 11:18 AM | $9.03 | Down $0.00 | $9.03 | $9.03 | 800 |
| 11:17 AM | $9.03 | Up $0.01 | $9.03 | $9.03 | 9,200 |
| 11:16 AM | $9.02 | Up $0.01 | $9.02 | $9.02 | 5,800 |
| 11:15 AM | $9.01 | Up $0.00 | $9.01 | $9.00 | 3,000 |
| 11:14 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 2,500 |
| 11:13 AM | $9.01 | Down $ -0.01 | $9.01 | $9.01 | 1,100 |
| 11:12 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 4,100 |
| 11:11 AM | $9.02 | Down $0.00 | $9.02 | $9.01 | 4,900 |
| 11:10 AM | $9.02 | Up $0.00 | $9.02 | $9.02 | 100 |
| 11:09 AM | $9.02 | Down $ -0.01 | $9.02 | $9.02 | 9,400 |
| 11:08 AM | $9.03 | Down $0.00 | $9.03 | $9.03 | 200 |
| 11:07 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 5,300 |
| 11:06 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 9,800 |
| 11:05 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 5,300 |
| 11:04 AM | $9.04 | Down $ -0.01 | $9.05 | $9.04 | 68,800 |
| 11:03 AM | $9.05 | Up $0.01 | $9.05 | $9.05 | 23,600 |
| 11:02 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 2,000 |
| 11:01 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 19,600 |
| 11:00 AM | $9.04 | Up $0.02 | $9.04 | $9.02 | 5,700 |
| 10:59 AM | $9.02 | Down $ -0.02 | $9.03 | $9.02 | 87,700 |
| 10:58 AM | $9.04 | Up $0.00 | $9.05 | $9.04 | 3,100 |
| 10:57 AM | $9.04 | Up $0.01 | $9.04 | $9.03 | 1,100 |
| 10:56 AM | $9.03 | Down $ -0.02 | $9.04 | $9.03 | 6,300 |
| 10:54 AM | $9.05 | Up $0.01 | $9.05 | $9.04 | 4,100 |
| 10:54 AM | $9.05 | Up $0.00 | $9.05 | $9.04 | 0 |
| 10:53 AM | $9.04 | Up $0.01 | $9.04 | $9.04 | 500 |
| 10:52 AM | $9.03 | Down $ -0.01 | $9.04 | $9.03 | 300 |
| 10:51 AM | $9.04 | Down $0.00 | $9.04 | $9.04 | 3,600 |
| 10:50 AM | $9.04 | Up $0.02 | $9.04 | $9.03 | 1,500 |
| 10:49 AM | $9.02 | Down $ -0.01 | $9.03 | $9.02 | 2,700 |
| 10:48 AM | $9.03 | Up $0.01 | $9.03 | $9.02 | 16,200 |
| 10:47 AM | $9.02 | Up $0.01 | $9.02 | $9.01 | 2,900 |
| 10:46 AM | $9.01 | Up $0.01 | $9.01 | $9.01 | 4,200 |
| 10:45 AM | $9.00 | Down $ -0.02 | $9.01 | $9.00 | 16,300 |
| 10:44 AM | $9.02 | Down $0.00 | $9.02 | $9.02 | 2,600 |
| 10:43 AM | $9.02 | Down $ -0.01 | $9.03 | $9.02 | 1,000 |
| 10:42 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 12,100 |
| 10:41 AM | $9.03 | Down $ -0.01 | $9.03 | $9.03 | 3,000 |
| 10:39 AM | $9.04 | Up $0.01 | $9.04 | $9.04 | 25,300 |
| 10:39 AM | $9.04 | Up $0.00 | $9.04 | $9.04 | 0 |
| 10:38 AM | $9.03 | Up $0.00 | $9.03 | $9.03 | 3,400 |
| 10:37 AM | $9.03 | Up $0.00 | $9.04 | $9.03 | 16,800 |
| 10:36 AM | $9.03 | Up $0.01 | $9.03 | $9.03 | 400 |
| 10:35 AM | $9.02 | Up $0.02 | $9.02 | $9.01 | 4,300 |
| 10:34 AM | $9.00 | Down $ -0.01 | $9.01 | $9.00 | 31,400 |
| 10:33 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 10,900 |
| 10:32 AM | $9.01 | Up $0.01 | $9.01 | $9.01 | 1,200 |
| 10:31 AM | $9.00 | Down $ -0.01 | $9.00 | $9.00 | 5,900 |
| 10:30 AM | $9.01 | Down $0.00 | $9.01 | $9.01 | 3,600 |
| 10:29 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 2,000 |
| 10:28 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 10:27 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 3,900 |
| 10:26 AM | $9.02 | Up $0.01 | $9.02 | $9.02 | 100 |
| 10:24 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 8,900 |
| 10:24 AM | $9.01 | Up $0.00 | $9.02 | $9.01 | 0 |
| 10:23 AM | $9.02 | Up $0.01 | $9.02 | $9.01 | 3,200 |
| 10:22 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 1,400 |
| 10:21 AM | $9.01 | Up $0.00 | $9.01 | $9.01 | 200 |
| 10:20 AM | $9.01 | Up $0.02 | $9.01 | $8.99 | 1,200 |
| 10:19 AM | $8.99 | Down $ -0.01 | $8.99 | $8.99 | 100 |
| 10:18 AM | $8.99 | Up $0.01 | $8.99 | $8.98 | 1,300 |
| 10:17 AM | $8.98 | Down $0.00 | $8.99 | $8.98 | 4,700 |
| 10:16 AM | $8.99 | Up $0.04 | $8.99 | $8.96 | 15,000 |
| 10:15 AM | $8.95 | Up $0.00 | $8.95 | $8.94 | 2,600 |
| 10:14 AM | $8.95 | Down $0.00 | $8.95 | $8.94 | 900 |
| 10:13 AM | $8.95 | Up $0.01 | $8.96 | $8.95 | 5,300 |
| 10:12 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 4,900 |
| 10:11 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,900 |
| 10:10 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 2,500 |
| 10:09 AM | $8.94 | Down $ -0.01 | $8.95 | $8.94 | 6,400 |
| 10:08 AM | $8.95 | Up $0.01 | $8.95 | $8.94 | 8,700 |
| 10:07 AM | $8.94 | Up $0.00 | $8.96 | $8.94 | 2,900 |
| 10:06 AM | $8.94 | Up $0.00 | $8.94 | $8.94 | 10,700 |
| 10:05 AM | $8.94 | Down $ -0.02 | $8.96 | $8.93 | 232,500 |
| 10:04 AM | $8.96 | Down $ -0.01 | $8.98 | $8.96 | 3,900 |
| 10:03 AM | $8.97 | Up $0.02 | $8.97 | $8.95 | 21,000 |
| 10:02 AM | $8.95 | Down $0.00 | $8.95 | $8.95 | 2,100 |
| 10:01 AM | $8.95 | Up $0.01 | $8.95 | $8.95 | 11,800 |
| 10:00 AM | $8.94 | Up $0.01 | $8.94 | $8.94 | 5,400 |
| 09:59 AM | $8.93 | Down $ -0.01 | $8.93 | $8.93 | 100 |
| 09:58 AM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 4,200 |
| 09:57 AM | $8.95 | Down $ -0.01 | $8.96 | $8.95 | 116,500 |
| 09:56 AM | $8.96 | Down $ -0.01 | $8.97 | $8.96 | 16,500 |
| 09:55 AM | $8.97 | Down $0.00 | $8.98 | $8.97 | 20,400 |
| 09:54 AM | $8.98 | Up $0.00 | $8.98 | $8.97 | 1,000 |
| 09:53 AM | $8.97 | Down $0.00 | $8.97 | $8.97 | 1,400 |
| 09:52 AM | $8.98 | Up $0.00 | $8.98 | $8.97 | 7,800 |
| 09:51 AM | $8.97 | Up $0.01 | $8.97 | $8.96 | 10,200 |
| 09:50 AM | $8.97 | Up $0.00 | $8.97 | $8.97 | 2,800 |
| 09:49 AM | $8.97 | Up $0.02 | $8.97 | $8.95 | 29,300 |
| 09:48 AM | $8.95 | Down $0.00 | $8.95 | $8.94 | 4,500 |
| 09:47 AM | $8.95 | Down $ -0.01 | $8.95 | $8.95 | 10,700 |
| 09:46 AM | $8.96 | Down $0.00 | $8.97 | $8.96 | 5,600 |
| 09:45 AM | $8.97 | Down $ -0.02 | $8.99 | $8.96 | 30,600 |
| 09:44 AM | $8.99 | Up $0.00 | $8.99 | $8.98 | 1,100 |
| 09:43 AM | $8.98 | Up $0.01 | $8.99 | $8.98 | 11,100 |
| 09:42 AM | $8.98 | Up $0.01 | $8.98 | $8.97 | 10,300 |
| 09:41 AM | $8.97 | Down $ -0.01 | $8.98 | $8.97 | 1,600 |
| 09:40 AM | $8.98 | Up $0.00 | $8.99 | $8.98 | 13,900 |
| 09:39 AM | $8.98 | Down $ -0.02 | $9.00 | $8.97 | 8,100 |
| 09:38 AM | $9.00 | Down $ -0.02 | $9.01 | $9.00 | 2,500 |
| 09:37 AM | $9.01 | Down $ -0.01 | $9.02 | $9.01 | 14,700 |
| 09:36 AM | $9.02 | Up $0.01 | $9.02 | $9.00 | 6,000 |
| 09:35 AM | $9.01 | Down $ -0.02 | $9.03 | $9.01 | 9,100 |
| 09:34 AM | $9.03 | Up $0.02 | $9.04 | $9.01 | 20,200 |
| 09:33 AM | $9.01 | Up $0.00 | $9.01 | $8.98 | 19,800 |
| 09:32 AM | $9.01 | Up $0.02 | $9.02 | $8.97 | 22,100 |
| 09:31 AM | $8.99 | Down $ -0.02 | $9.05 | $8.99 | 40,600 |
| 09:30 AM | $9.01 | Up $0.04 | $9.02 | $8.94 | 126,800 |
| Previous close | $8.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | $9.04 | $8.97 | $9.07 | $8.96 | 2,674,100 |
| 23/04/2024 | $8.97 | $8.89 | $8.99 | $8.89 | 1,713,300 |
| 22/04/2024 | $8.86 | $8.86 | $8.94 | $8.81 | 3,201,400 |
| 19/04/2024 | $9.31 | $9.29 | $9.37 | $9.24 | 2,661,300 |
| 18/04/2024 | $8.97 | $8.88 | $9.02 | $8.88 | 2,190,800 |
| 17/04/2024 | $8.84 | $8.85 | $8.92 | $8.72 | 1,987,800 |
| 16/04/2024 | $8.72 | $8.76 | $8.85 | $8.71 | 1,525,300 |
| 15/04/2024 | $8.84 | $8.79 | $8.89 | $8.75 | 2,206,900 |
| 12/04/2024 | $8.78 | $9.06 | $9.12 | $8.73 | 3,213,600 |
| 11/04/2024 | $8.86 | $8.80 | $8.89 | $8.79 | 2,124,200 |
| 10/04/2024 | $8.73 | $8.71 | $8.76 | $8.65 | 1,639,600 |
| 09/04/2024 | $8.76 | $8.78 | $8.83 | $8.72 | 1,317,500 |
| 08/04/2024 | $8.69 | $8.73 | $8.76 | $8.69 | 1,448,100 |
| 05/04/2024 | $8.71 | $8.72 | $8.86 | $8.68 | 2,355,200 |
| 04/04/2024 | $8.51 | $8.58 | $8.64 | $8.51 | 1,876,600 |
| 03/04/2024 | $8.67 | $8.63 | $8.74 | $8.62 | 2,100,600 |
| 02/04/2024 | $8.49 | $8.40 | $8.51 | $8.38 | 2,456,600 |
| 01/04/2024 | $8.36 | $8.41 | $8.42 | $8.33 | 1,033,000 |
| 28/03/2024 | $8.31 | $8.23 | $8.33 | $8.20 | 4,032,200 |
| 27/03/2024 | $8.00 | $7.90 | $8.00 | $7.85 | 1,421,900 |
| 26/03/2024 | $7.73 | $7.79 | $7.83 | $7.73 | 1,699,300 |
| 25/03/2024 | $7.73 | $7.81 | $7.83 | $7.72 | 1,059,100 |
| 22/03/2024 | $7.69 | $7.76 | $7.77 | $7.68 | 1,102,300 |
| 21/03/2024 | $7.75 | $7.68 | $7.76 | $7.65 | 1,968,200 |
| 20/03/2024 | $7.80 | $7.54 | $7.85 | $7.49 | 3,471,600 |
| 19/03/2024 | $7.49 | $7.58 | $7.61 | $7.49 | 1,353,200 |
| 18/03/2024 | $7.65 | $7.72 | $7.72 | $7.63 | 2,072,700 |
| 15/03/2024 | $7.70 | $7.66 | $7.71 | $7.63 | 7,450,500 |
| 14/03/2024 | $7.62 | $7.57 | $7.63 | $7.56 | 2,466,400 |
| 13/03/2024 | $7.70 | $7.68 | $7.74 | $7.67 | 5,234,900 |
Graphs are not available, please refer to the detailed table