Find a quote
KEEL INFRASTRUCTURE CORP
3.62 Down -0.01 (-0.28 %)
Delayed : 2026/10/15 17:00:01
- Previous close $3.63
- Opening $3.46
- Today High $3.66
- Today Low $3.28
- Price Bid $3.62
- Price Ask $3.62
- 52 Weeks High $10.81
- 52 Weeks Low $2.31
- Size Bid 33
- Size Ask 66
- Volume 5,854,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.62 | Down $ -0.01 | $3.62 | $3.62 | 121,700 |
| 03:59 PM | $3.63 | Up $0.00 | $3.64 | $3.63 | 36,700 |
| 03:58 PM | $3.63 | Up $0.00 | $3.64 | $3.63 | 54,900 |
| 03:57 PM | $3.63 | Up $0.00 | $3.63 | $3.62 | 39,100 |
| 03:56 PM | $3.63 | Up $0.00 | $3.63 | $3.62 | 48,200 |
| 03:55 PM | $3.63 | Down $0.00 | $3.63 | $3.62 | 800 |
| 03:54 PM | $3.63 | Up $0.00 | $3.64 | $3.63 | 129,400 |
| 03:53 PM | $3.63 | Down $0.00 | $3.63 | $3.63 | 2,700 |
| 03:52 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 200 |
| 03:50 PM | $3.63 | Down $ -0.01 | $3.63 | $3.63 | 22,300 |
| 03:50 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 0 |
| 03:49 PM | $3.64 | Up $0.01 | $3.64 | $3.64 | 200 |
| 03:48 PM | $3.63 | Down $0.00 | $3.64 | $3.63 | 72,300 |
| 03:47 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 100 |
| 03:46 PM | $3.64 | Up $0.01 | $3.64 | $3.63 | 12,300 |
| 03:45 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 4,000 |
| 03:44 PM | $3.62 | Down $ -0.01 | $3.64 | $3.62 | 44,200 |
| 03:43 PM | $3.63 | Down $ -0.01 | $3.65 | $3.63 | 24,700 |
| 03:42 PM | $3.64 | Up $0.00 | $3.64 | $3.63 | 47,600 |
| 03:41 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 29,900 |
| 03:40 PM | $3.64 | Down $ -0.01 | $3.65 | $3.64 | 5,300 |
| 03:39 PM | $3.65 | Up $0.02 | $3.65 | $3.63 | 55,200 |
| 03:36 PM | $3.63 | Down $ -0.01 | $3.63 | $3.63 | 49,300 |
| 03:36 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 0 |
| 03:36 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 0 |
| 03:35 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 22,500 |
| 03:32 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 1,800 |
| 03:32 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 0 |
| 03:32 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 0 |
| 03:31 PM | $3.64 | Up $0.01 | $3.64 | $3.63 | 50,900 |
| 03:30 PM | $3.63 | Down $ -0.01 | $3.63 | $3.62 | 13,900 |
| 03:29 PM | $3.64 | Down $ -0.01 | $3.64 | $3.64 | 7,200 |
| 03:28 PM | $3.65 | Down $ -0.01 | $3.65 | $3.65 | 12,000 |
| 03:27 PM | $3.66 | Up $0.01 | $3.66 | $3.65 | 42,400 |
| 03:26 PM | $3.65 | Up $0.01 | $3.65 | $3.64 | 9,800 |
| 03:25 PM | $3.64 | Up $0.01 | $3.64 | $3.64 | 2,200 |
| 03:24 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 37,400 |
| 03:23 PM | $3.63 | Down $ -0.01 | $3.64 | $3.63 | 400 |
| 03:22 PM | $3.64 | Down $ -0.01 | $3.64 | $3.64 | 15,600 |
| 03:21 PM | $3.65 | Up $0.01 | $3.65 | $3.64 | 22,100 |
| 03:20 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 1,000 |
| 03:19 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 6,600 |
| 03:18 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 1,900 |
| 03:17 PM | $3.64 | Up $0.01 | $3.64 | $3.63 | 24,900 |
| 03:16 PM | $3.63 | Up $0.00 | $3.64 | $3.63 | 39,400 |
| 03:15 PM | $3.63 | Up $0.01 | $3.63 | $3.63 | 500 |
| 03:14 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 7,900 |
| 03:13 PM | $3.62 | Up $0.01 | $3.62 | $3.62 | 30,700 |
| 03:12 PM | $3.61 | Up $0.00 | $3.61 | $3.61 | 23,500 |
| 03:11 PM | $3.61 | Up $0.02 | $3.61 | $3.60 | 9,800 |
| 03:10 PM | $3.59 | Up $0.00 | $3.60 | $3.59 | 1,200 |
| 03:09 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 20,600 |
| 03:08 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 2,500 |
| 03:07 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 25,300 |
| 03:06 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 7,900 |
| 03:05 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 400 |
| 03:04 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 1,300 |
| 03:03 PM | $3.59 | Down $ -0.01 | $3.59 | $3.59 | 100 |
| 03:02 PM | $3.60 | Up $0.01 | $3.60 | $3.59 | 12,500 |
| 03:01 PM | $3.59 | Down $ -0.01 | $3.60 | $3.59 | 55,400 |
| 03:00 PM | $3.60 | Up $0.00 | $3.60 | $3.60 | 9,500 |
| 02:59 PM | $3.60 | Up $0.00 | $3.60 | $3.60 | 6,100 |
| 02:58 PM | $3.60 | Up $0.01 | $3.60 | $3.60 | 100 |
| 02:56 PM | $3.59 | Up $0.01 | $3.59 | $3.59 | 4,400 |
| 02:56 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 0 |
| 02:55 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 4,200 |
| 02:54 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 400 |
| 02:53 PM | $3.58 | Up $0.01 | $3.58 | $3.57 | 24,200 |
| 02:51 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 500 |
| 02:51 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 02:49 PM | $3.57 | Up $0.00 | $3.58 | $3.57 | 36,400 |
| 02:49 PM | $3.57 | Up $0.00 | $3.58 | $3.57 | 0 |
| 02:48 PM | $3.57 | Up $0.01 | $3.57 | $3.56 | 19,500 |
| 02:47 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 100 |
| 02:46 PM | $3.57 | Down $0.00 | $3.57 | $3.56 | 14,700 |
| 02:45 PM | $3.57 | Up $0.01 | $3.57 | $3.56 | 65,400 |
| 02:44 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 700 |
| 02:43 PM | $3.56 | Up $0.02 | $3.56 | $3.55 | 21,200 |
| 02:41 PM | $3.54 | Up $0.01 | $3.54 | $3.53 | 11,300 |
| 02:41 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 02:40 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 3,600 |
| 02:39 PM | $3.53 | Down $ -0.01 | $3.53 | $3.53 | 23,200 |
| 02:38 PM | $3.54 | Up $0.01 | $3.54 | $3.54 | 300 |
| 02:37 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 02:35 PM | $3.53 | Up $0.01 | $3.53 | $3.52 | 29,700 |
| 02:35 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 0 |
| 02:34 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 4,500 |
| 02:33 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 2,700 |
| 02:32 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 3,500 |
| 02:31 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,300 |
| 02:30 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 33,100 |
| 02:29 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 900 |
| 02:28 PM | $3.52 | Up $0.00 | $3.52 | $3.51 | 7,100 |
| 02:27 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,500 |
| 02:26 PM | $3.52 | Up $0.02 | $3.52 | $3.51 | 18,200 |
| 02:25 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 900 |
| 02:24 PM | $3.51 | Down $0.00 | $3.51 | $3.50 | 1,800 |
| 02:23 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,300 |
| 02:22 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 8,000 |
| 02:21 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 1,300 |
| 02:20 PM | $3.50 | Down $0.00 | $3.50 | $3.50 | 500 |
| 02:19 PM | $3.51 | Down $0.00 | $3.51 | $3.51 | 300 |
| 02:18 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 02:17 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 1,500 |
| 02:16 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 100 |
| 02:14 PM | $3.50 | Down $ -0.01 | $3.51 | $3.50 | 5,400 |
| 02:14 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
| 02:13 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 800 |
| 02:12 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,000 |
| 02:11 PM | $3.51 | Down $ -0.01 | $3.51 | $3.51 | 38,100 |
| 02:10 PM | $3.52 | Down $0.00 | $3.52 | $3.51 | 1,100 |
| 02:08 PM | $3.52 | Up $0.00 | $3.53 | $3.52 | 56,200 |
| 02:08 PM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 02:07 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 02:06 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 7,600 |
| 02:05 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 02:04 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 200 |
| 02:03 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 3,300 |
| 02:01 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 5,100 |
| 02:01 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 02:00 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 12,000 |
| 01:59 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 01:58 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,000 |
| 01:57 PM | $3.52 | Up $0.01 | $3.52 | $3.51 | 3,600 |
| 01:56 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,500 |
| 01:55 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 10,400 |
| 01:54 PM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 4,400 |
| 01:53 PM | $3.52 | Down $ -0.02 | $3.53 | $3.52 | 36,900 |
| 01:52 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 600 |
| 01:51 PM | $3.54 | Up $0.01 | $3.54 | $3.53 | 31,800 |
| 01:50 PM | $3.53 | Up $0.02 | $3.54 | $3.51 | 52,900 |
| 01:49 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 8,300 |
| 01:48 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 21,200 |
| 01:46 PM | $3.51 | Up $0.01 | $3.51 | $3.51 | 5,400 |
| 01:46 PM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 01:45 PM | $3.50 | Up $0.00 | $3.51 | $3.50 | 200 |
| 01:44 PM | $3.50 | Down $ -0.02 | $3.51 | $3.50 | 15,500 |
| 01:43 PM | $3.52 | Down $0.00 | $3.52 | $3.51 | 5,000 |
| 01:42 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 01:41 PM | $3.52 | Up $0.00 | $3.52 | $3.51 | 7,400 |
| 01:40 PM | $3.52 | Up $0.01 | $3.52 | $3.51 | 800 |
| 01:39 PM | $3.51 | Up $0.00 | $3.51 | $3.50 | 2,400 |
| 01:38 PM | $3.51 | Up $0.00 | $3.51 | $3.49 | 18,000 |
| 01:37 PM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,400 |
| 01:36 PM | $3.50 | Up $0.01 | $3.50 | $3.50 | 1,900 |
| 01:35 PM | $3.49 | Up $0.01 | $3.50 | $3.49 | 29,000 |
| 01:32 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 9,900 |
| 01:32 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:32 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:31 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,900 |
| 01:30 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 900 |
| 01:29 PM | $3.48 | Down $0.00 | $3.48 | $3.48 | 7,800 |
| 01:28 PM | $3.49 | Up $0.01 | $3.49 | $3.48 | 8,000 |
| 01:27 PM | $3.48 | Up $0.00 | $3.48 | $3.47 | 13,400 |
| 01:25 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 900 |
| 01:25 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:20 PM | $3.47 | Down $ -0.01 | $3.47 | $3.47 | 1,200 |
| 01:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:20 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 0 |
| 01:17 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 300 |
| 01:17 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:17 PM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 01:16 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,900 |
| 01:15 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,200 |
| 01:14 PM | $3.47 | Up $0.00 | $3.47 | $3.47 | 21,600 |
| 01:13 PM | $3.47 | Down $ -0.01 | $3.48 | $3.47 | 2,800 |
| 01:12 PM | $3.48 | Down $ -0.02 | $3.50 | $3.48 | 103,100 |
| 01:11 PM | $3.50 | Up $0.01 | $3.50 | $3.49 | 26,200 |
| 01:10 PM | $3.49 | Up $0.01 | $3.49 | $3.49 | 500 |
| 01:09 PM | $3.48 | Up $0.01 | $3.48 | $3.48 | 2,800 |
| 01:08 PM | $3.47 | Up $0.02 | $3.47 | $3.46 | 31,800 |
| 01:07 PM | $3.45 | Up $0.01 | $3.45 | $3.45 | 15,400 |
| 01:06 PM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 11,400 |
| 01:05 PM | $3.45 | Up $0.01 | $3.45 | $3.44 | 700 |
| 01:04 PM | $3.44 | Up $0.01 | $3.44 | $3.44 | 100 |
| 01:03 PM | $3.43 | Up $0.02 | $3.43 | $3.42 | 8,200 |
| 01:02 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 100 |
| 01:01 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 23,200 |
| 12:59 PM | $3.42 | Down $0.00 | $3.42 | $3.42 | 300 |
| 12:59 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 12:57 PM | $3.42 | Up $0.01 | $3.42 | $3.42 | 300 |
| 12:57 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 12:56 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,900 |
| 12:55 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 900 |
| 12:54 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 200 |
| 12:53 PM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 5,900 |
| 12:52 PM | $3.42 | Up $0.01 | $3.42 | $3.42 | 1,200 |
| 12:51 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 400 |
| 12:50 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 3,000 |
| 12:48 PM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 3,500 |
| 12:48 PM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 12:46 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 2,200 |
| 12:46 PM | $3.42 | Up $0.00 | $3.42 | $3.42 | 0 |
| 12:45 PM | $3.42 | Up $0.02 | $3.42 | $3.41 | 19,300 |
| 12:44 PM | $3.41 | Up $0.00 | $3.41 | $3.40 | 6,300 |
| 12:43 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 100 |
| 12:40 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 10,500 |
| 12:40 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 0 |
| 12:40 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 0 |
| 12:39 PM | $3.40 | Up $0.00 | $3.40 | $3.40 | 200 |
| 12:38 PM | $3.40 | Down $ -0.01 | $3.41 | $3.40 | 300 |
| 12:37 PM | $3.41 | Up $0.01 | $3.41 | $3.40 | 1,800 |
| 12:36 PM | $3.40 | Up $0.01 | $3.40 | $3.39 | 5,500 |
| 12:35 PM | $3.39 | Up $0.02 | $3.39 | $3.38 | 6,300 |
| 12:34 PM | $3.37 | Up $0.01 | $3.37 | $3.37 | 4,800 |
| 12:32 PM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 300 |
| 12:32 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 0 |
| 12:31 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 100 |
| 12:30 PM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 14,900 |
| 12:26 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 200 |
| 12:26 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 12:26 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 12:26 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 12:25 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 400 |
| 12:24 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 12:23 PM | $3.38 | Up $0.02 | $3.38 | $3.37 | 17,700 |
| 12:21 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 700 |
| 12:21 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 0 |
| 12:20 PM | $3.37 | Up $0.01 | $3.37 | $3.36 | 13,200 |
| 12:19 PM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 400 |
| 12:18 PM | $3.37 | Up $0.01 | $3.37 | $3.36 | 26,000 |
| 12:17 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 3,400 |
| 12:16 PM | $3.36 | Up $0.00 | $3.37 | $3.35 | 21,500 |
| 12:15 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 700 |
| 12:14 PM | $3.36 | Up $0.00 | $3.37 | $3.36 | 99,700 |
| 12:13 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 1,600 |
| 12:12 PM | $3.36 | Up $0.00 | $3.36 | $3.36 | 500 |
| 12:11 PM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 100 |
| 12:10 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 6,000 |
| 12:08 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 200 |
| 12:08 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 12:07 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 1,900 |
| 12:06 PM | $3.37 | Up $0.00 | $3.37 | $3.37 | 200 |
| 12:05 PM | $3.37 | Down $0.00 | $3.37 | $3.37 | 14,700 |
| 12:04 PM | $3.38 | Down $0.00 | $3.38 | $3.38 | 100 |
| 12:02 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 2,000 |
| 12:02 PM | $3.38 | Up $0.00 | $3.38 | $3.38 | 0 |
| 12:01 PM | $3.38 | Up $0.01 | $3.38 | $3.38 | 7,300 |
| 12:00 PM | $3.37 | Up $0.00 | $3.37 | $3.36 | 4,200 |
| 11:59 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 1,200 |
| 11:58 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 5,400 |
| 11:57 AM | $3.37 | Up $0.01 | $3.37 | $3.36 | 5,200 |
| 11:56 AM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 7,900 |
| 11:55 AM | $3.37 | Down $ -0.01 | $3.37 | $3.37 | 12,100 |
| 11:54 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 11:53 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 300 |
| 11:52 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 1,100 |
| 11:51 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 6,200 |
| 11:50 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 7,900 |
| 11:49 AM | $3.38 | Down $0.00 | $3.38 | $3.38 | 1,700 |
| 11:48 AM | $3.38 | Up $0.01 | $3.38 | $3.38 | 14,400 |
| 11:46 AM | $3.37 | Down $ -0.01 | $3.38 | $3.37 | 1,700 |
| 11:46 AM | $3.37 | Up $0.00 | $3.38 | $3.37 | 0 |
| 11:45 AM | $3.38 | Down $ -0.01 | $3.39 | $3.38 | 4,300 |
| 11:43 AM | $3.39 | Down $0.00 | $3.39 | $3.39 | 1,700 |
| 11:43 AM | $3.39 | Up $0.00 | $3.39 | $3.39 | 0 |
| 11:42 AM | $3.40 | Down $ -0.01 | $3.41 | $3.39 | 16,400 |
| 11:41 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 1,200 |
| 11:40 AM | $3.41 | Down $ -0.01 | $3.42 | $3.41 | 8,100 |
| 11:39 AM | $3.41 | Down $0.00 | $3.41 | $3.41 | 2,300 |
| 11:38 AM | $3.42 | Down $0.00 | $3.42 | $3.42 | 200 |
| 11:37 AM | $3.42 | Down $ -0.01 | $3.42 | $3.42 | 5,200 |
| 11:36 AM | $3.43 | Up $0.01 | $3.43 | $3.42 | 2,500 |
| 11:35 AM | $3.42 | Up $0.01 | $3.42 | $3.41 | 9,100 |
| 11:33 AM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 3,400 |
| 11:33 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 0 |
| 11:32 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 11:31 AM | $3.42 | Down $ -0.01 | $3.42 | $3.42 | 2,900 |
| 11:30 AM | $3.43 | Up $0.01 | $3.43 | $3.42 | 2,200 |
| 11:29 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 100 |
| 11:28 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 3,300 |
| 11:27 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 1,900 |
| 11:26 AM | $3.42 | Down $ -0.01 | $3.43 | $3.42 | 9,200 |
| 11:25 AM | $3.43 | Up $0.00 | $3.44 | $3.43 | 1,700 |
| 11:24 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 3,300 |
| 11:23 AM | $3.44 | Down $ -0.01 | $3.45 | $3.44 | 6,800 |
| 11:22 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 15,800 |
| 11:21 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 3,200 |
| 11:20 AM | $3.46 | Up $0.01 | $3.46 | $3.46 | 3,100 |
| 11:19 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 13,000 |
| 11:18 AM | $3.46 | Down $ -0.02 | $3.47 | $3.46 | 7,000 |
| 11:16 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 6,100 |
| 11:16 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 11:15 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 5,600 |
| 11:14 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 7,600 |
| 11:13 AM | $3.48 | Up $0.00 | $3.49 | $3.48 | 30,800 |
| 11:12 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 2,300 |
| 11:11 AM | $3.47 | Up $0.01 | $3.47 | $3.46 | 10,200 |
| 11:10 AM | $3.46 | Down $ -0.02 | $3.47 | $3.46 | 6,400 |
| 11:09 AM | $3.48 | Up $0.03 | $3.48 | $3.45 | 17,500 |
| 11:08 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 10,500 |
| 11:06 AM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 5,200 |
| 11:06 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 11:05 AM | $3.47 | Up $0.01 | $3.48 | $3.47 | 9,800 |
| 11:04 AM | $3.46 | Up $0.01 | $3.46 | $3.46 | 1,400 |
| 11:03 AM | $3.45 | Up $0.01 | $3.45 | $3.44 | 5,000 |
| 11:02 AM | $3.44 | Up $0.00 | $3.44 | $3.44 | 500 |
| 11:01 AM | $3.44 | Down $ -0.02 | $3.46 | $3.44 | 5,800 |
| 11:00 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 11,800 |
| 10:59 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 19,100 |
| 10:58 AM | $3.46 | Up $0.01 | $3.46 | $3.45 | 21,800 |
| 10:57 AM | $3.45 | Up $0.02 | $3.45 | $3.43 | 10,300 |
| 10:56 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 800 |
| 10:55 AM | $3.43 | Down $ -0.01 | $3.43 | $3.43 | 16,400 |
| 10:54 AM | $3.43 | Up $0.01 | $3.43 | $3.43 | 4,100 |
| 10:53 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 28,300 |
| 10:52 AM | $3.42 | Up $0.01 | $3.42 | $3.41 | 5,000 |
| 10:51 AM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 4,500 |
| 10:50 AM | $3.42 | Up $0.01 | $3.42 | $3.42 | 2,900 |
| 10:49 AM | $3.41 | Down $ -0.01 | $3.41 | $3.41 | 1,200 |
| 10:48 AM | $3.42 | Up $0.00 | $3.42 | $3.42 | 41,000 |
| 10:47 AM | $3.42 | Up $0.01 | $3.42 | $3.42 | 20,600 |
| 10:46 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 4,200 |
| 10:45 AM | $3.41 | Up $0.00 | $3.41 | $3.40 | 3,000 |
| 10:44 AM | $3.41 | Down $0.00 | $3.42 | $3.41 | 27,100 |
| 10:43 AM | $3.42 | Up $0.02 | $3.42 | $3.40 | 169,500 |
| 10:42 AM | $3.40 | Up $0.01 | $3.40 | $3.39 | 16,500 |
| 10:41 AM | $3.39 | Up $0.02 | $3.39 | $3.38 | 20,700 |
| 10:40 AM | $3.37 | Up $0.00 | $3.38 | $3.37 | 4,500 |
| 10:39 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 5,200 |
| 10:38 AM | $3.37 | Up $0.02 | $3.37 | $3.36 | 10,400 |
| 10:37 AM | $3.36 | Down $0.00 | $3.36 | $3.36 | 100 |
| 10:36 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 5,100 |
| 10:35 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 100 |
| 10:34 AM | $3.36 | Up $0.02 | $3.36 | $3.35 | 8,900 |
| 10:33 AM | $3.34 | Up $0.02 | $3.34 | $3.33 | 30,100 |
| 10:32 AM | $3.32 | Up $0.01 | $3.32 | $3.31 | 8,400 |
| 10:31 AM | $3.31 | Up $0.01 | $3.31 | $3.30 | 5,600 |
| 10:30 AM | $3.30 | Down $ -0.02 | $3.31 | $3.30 | 6,300 |
| 10:29 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 5,700 |
| 10:28 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 16,400 |
| 10:27 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 3,600 |
| 10:26 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 8,600 |
| 10:24 AM | $3.32 | Down $ -0.02 | $3.33 | $3.32 | 17,900 |
| 10:24 AM | $3.32 | Up $0.00 | $3.33 | $3.32 | 0 |
| 10:23 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 4,200 |
| 10:22 AM | $3.33 | Down $0.00 | $3.33 | $3.33 | 200 |
| 10:21 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 16,000 |
| 10:20 AM | $3.33 | Up $0.01 | $3.33 | $3.33 | 9,500 |
| 10:19 AM | $3.32 | Up $0.01 | $3.32 | $3.32 | 4,700 |
| 10:18 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 1,200 |
| 10:17 AM | $3.31 | Up $0.02 | $3.31 | $3.30 | 5,400 |
| 10:16 AM | $3.29 | Down $ -0.01 | $3.31 | $3.29 | 12,100 |
| 10:15 AM | $3.30 | Down $ -0.01 | $3.31 | $3.30 | 2,000 |
| 10:14 AM | $3.31 | Down $0.00 | $3.31 | $3.30 | 17,100 |
| 10:13 AM | $3.31 | Down $ -0.02 | $3.33 | $3.31 | 13,600 |
| 10:12 AM | $3.33 | Down $ -0.01 | $3.34 | $3.33 | 9,800 |
| 10:11 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 31,000 |
| 10:10 AM | $3.34 | Up $0.03 | $3.34 | $3.32 | 81,900 |
| 10:09 AM | $3.31 | Up $0.00 | $3.32 | $3.30 | 45,700 |
| 10:08 AM | $3.31 | Up $0.00 | $3.31 | $3.31 | 600 |
| 10:07 AM | $3.31 | Down $0.00 | $3.31 | $3.30 | 1,800 |
| 10:06 AM | $3.31 | Down $ -0.01 | $3.33 | $3.31 | 67,900 |
| 10:05 AM | $3.32 | Up $0.00 | $3.33 | $3.32 | 28,000 |
| 10:04 AM | $3.32 | Up $0.00 | $3.32 | $3.32 | 2,400 |
| 10:03 AM | $3.32 | Up $0.03 | $3.32 | $3.29 | 233,300 |
| 10:02 AM | $3.29 | Down $ -0.02 | $3.31 | $3.29 | 33,000 |
| 10:01 AM | $3.31 | Up $0.03 | $3.31 | $3.28 | 55,800 |
| 10:00 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 25,900 |
| 09:59 AM | $3.28 | Down $ -0.02 | $3.30 | $3.28 | 93,900 |
| 09:58 AM | $3.30 | Up $0.01 | $3.30 | $3.29 | 55,900 |
| 09:57 AM | $3.29 | Up $0.00 | $3.30 | $3.29 | 20,700 |
| 09:56 AM | $3.29 | Up $0.00 | $3.30 | $3.29 | 11,700 |
| 09:55 AM | $3.29 | Up $0.00 | $3.30 | $3.28 | 170,500 |
| 09:54 AM | $3.29 | Down $ -0.03 | $3.32 | $3.28 | 98,300 |
| 09:53 AM | $3.32 | Up $0.00 | $3.32 | $3.31 | 34,700 |
| 09:52 AM | $3.32 | Down $ -0.02 | $3.33 | $3.31 | 70,300 |
| 09:51 AM | $3.34 | Down $ -0.02 | $3.36 | $3.33 | 18,600 |
| 09:50 AM | $3.36 | Down $ -0.03 | $3.39 | $3.36 | 38,500 |
| 09:49 AM | $3.39 | Down $ -0.01 | $3.40 | $3.39 | 7,200 |
| 09:48 AM | $3.40 | Up $0.01 | $3.40 | $3.40 | 200 |
| 09:47 AM | $3.39 | Up $0.02 | $3.39 | $3.38 | 6,400 |
| 09:46 AM | $3.37 | Down $ -0.03 | $3.39 | $3.36 | 25,600 |
| 09:45 AM | $3.40 | Up $0.01 | $3.42 | $3.39 | 29,700 |
| 09:44 AM | $3.39 | Down $ -0.02 | $3.41 | $3.39 | 8,700 |
| 09:43 AM | $3.41 | Up $0.00 | $3.41 | $3.41 | 3,400 |
| 09:42 AM | $3.41 | Up $0.04 | $3.41 | $3.38 | 10,200 |
| 09:41 AM | $3.37 | Down $ -0.01 | $3.37 | $3.37 | 25,500 |
| 09:40 AM | $3.38 | Down $ -0.02 | $3.39 | $3.38 | 24,300 |
| 09:39 AM | $3.40 | Up $0.03 | $3.40 | $3.38 | 32,400 |
| 09:38 AM | $3.37 | Down $ -0.02 | $3.38 | $3.36 | 50,000 |
| 09:37 AM | $3.39 | Up $0.03 | $3.39 | $3.37 | 41,200 |
| 09:36 AM | $3.36 | Up $0.04 | $3.37 | $3.32 | 31,200 |
| 09:35 AM | $3.32 | Down $ -0.04 | $3.35 | $3.31 | 102,600 |
| 09:34 AM | $3.36 | Up $0.00 | $3.37 | $3.35 | 39,100 |
| 09:33 AM | $3.36 | Down $ -0.02 | $3.39 | $3.36 | 13,700 |
| 09:32 AM | $3.38 | Down $ -0.04 | $3.41 | $3.38 | 73,800 |
| 09:31 AM | $3.42 | Up $0.02 | $3.43 | $3.38 | 126,400 |
| 09:30 AM | $3.40 | Down $ -0.23 | $3.46 | $3.40 | 247,500 |
| Previous close | $3.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/10/2026 | $3.63 | $3.73 | $3.76 | $3.58 | 2,570,600 |
| 13/10/2026 | $4.09 | $4.01 | $4.11 | $4.00 | 1,834,600 |
| 09/10/2026 | $4.34 | $4.39 | $4.41 | $4.31 | 1,405,200 |
| 08/10/2026 | $4.46 | $4.50 | $4.55 | $4.35 | 2,034,700 |
| 07/10/2026 | $4.74 | $4.74 | $4.75 | $4.68 | 1,103,600 |
| 06/10/2026 | $4.92 | $4.91 | $4.93 | $4.84 | 1,067,700 |
| 05/10/2026 | $4.91 | $4.87 | $4.93 | $4.81 | 1,211,400 |
| 02/10/2026 | $5.15 | $5.09 | $5.19 | $5.04 | 1,071,400 |
| 01/10/2026 | $4.91 | $4.87 | $4.97 | $4.81 | 1,508,700 |
| 30/09/2026 | $5.02 | $5.05 | $5.13 | $5.01 | 978,600 |
| 29/09/2026 | $5.09 | $5.09 | $5.16 | $5.04 | 957,900 |
| 28/09/2026 | $5.09 | $5.20 | $5.26 | $5.09 | 1,498,300 |
| 25/09/2026 | $5.36 | $5.33 | $5.39 | $5.29 | 1,402,400 |
| 24/09/2026 | $5.52 | $5.49 | $5.61 | $5.45 | 1,441,500 |
| 23/09/2026 | $5.65 | $5.75 | $5.75 | $5.63 | 1,177,100 |
| 22/09/2026 | $5.83 | $5.92 | $5.92 | $5.78 | 2,437,000 |
| 21/09/2026 | $5.70 | $5.77 | $5.77 | $5.66 | 2,069,200 |
| 18/09/2026 | $5.57 | $5.25 | $5.71 | $5.23 | 5,821,700 |
| 17/09/2026 | $5.04 | $5.17 | $5.24 | $4.99 | 2,796,600 |
| 16/09/2026 | $4.74 | $4.75 | $4.80 | $4.63 | 1,773,100 |
| 15/09/2026 | $4.58 | $4.64 | $4.66 | $4.52 | 1,047,600 |
| 14/09/2026 | $4.79 | $4.87 | $4.90 | $4.77 | 1,633,800 |
| 11/09/2026 | $4.93 | $5.11 | $5.11 | $4.90 | 762,900 |
| 10/09/2026 | $4.78 | $4.91 | $4.91 | $4.77 | 1,313,700 |
| 09/09/2026 | $5.10 | $5.10 | $5.13 | $5.02 | 1,441,500 |
| 08/09/2026 | $5.13 | $5.35 | $5.35 | $5.13 | 2,097,200 |
| 04/09/2026 | $4.81 | $4.70 | $4.81 | $4.67 | 2,172,700 |
| 03/09/2026 | $4.63 | $4.57 | $4.67 | $4.52 | 2,397,600 |
| 02/09/2026 | $4.33 | $4.23 | $4.38 | $4.20 | 1,440,600 |
| 01/09/2026 | $4.26 | $4.34 | $4.34 | $4.23 | 877,900 |
Graphs are not available, please refer to the detailed table