Find a quote
KEEL INFRASTRUCTURE CORP
4.43 Up 0.25 (5.64 %)
Delayed : 2026/05/04 14:14:36
- Previous close $4.18
- Opening $4.20
- Today High $4.44
- Today Low $4.20
- Price Bid $4.43
- Price Ask $4.43
- 52 Weeks High $9.27
- 52 Weeks Low $0.98
- Size Bid 12
- Size Ask 851
- Volume 2,331,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 1,000 |
| 02:13 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 14,200 |
| 02:12 PM | $4.44 | Up $0.02 | $4.44 | $4.41 | 38,200 |
| 02:11 PM | $4.41 | Up $0.02 | $4.41 | $4.40 | 16,600 |
| 02:10 PM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 200 |
| 02:09 PM | $4.40 | Down $ -0.01 | $4.40 | $4.39 | 300 |
| 02:08 PM | $4.41 | Up $0.01 | $4.41 | $4.41 | 100 |
| 02:07 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 9,900 |
| 02:06 PM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 1,900 |
| 02:05 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 3,500 |
| 02:04 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 5,200 |
| 02:03 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 4,300 |
| 02:02 PM | $4.39 | Down $ -0.02 | $4.39 | $4.39 | 100 |
| 02:01 PM | $4.41 | Up $0.02 | $4.41 | $4.40 | 13,200 |
| 02:00 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 16,700 |
| 01:59 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 8,700 |
| 01:58 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 100 |
| 01:57 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 1,100 |
| 01:56 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 200 |
| 01:55 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 1,500 |
| 01:54 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 20,100 |
| 01:53 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 10,200 |
| 01:52 PM | $4.41 | Up $0.01 | $4.41 | $4.41 | 3,400 |
| 01:50 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 55,700 |
| 01:50 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 0 |
| 01:49 PM | $4.39 | Up $0.00 | $4.39 | $4.37 | 300 |
| 01:48 PM | $4.39 | Up $0.02 | $4.39 | $4.38 | 600 |
| 01:47 PM | $4.37 | Down $ -0.02 | $4.39 | $4.37 | 6,600 |
| 01:46 PM | $4.39 | Up $0.02 | $4.39 | $4.37 | 13,700 |
| 01:45 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 100 |
| 01:44 PM | $4.38 | Up $0.01 | $4.38 | $4.38 | 100 |
| 01:43 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 300 |
| 01:42 PM | $4.37 | Up $0.00 | $4.37 | $4.35 | 4,100 |
| 01:41 PM | $4.37 | Up $0.00 | $4.37 | $4.35 | 400 |
| 01:40 PM | $4.37 | Up $0.01 | $4.37 | $4.36 | 3,600 |
| 01:39 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 400 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 01:37 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 01:36 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 01:35 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,000 |
| 01:34 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 200 |
| 01:33 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 6,400 |
| 01:32 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 200 |
| 01:31 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 600 |
| 01:30 PM | $4.37 | Up $0.01 | $4.37 | $4.37 | 100 |
| 01:29 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 400 |
| 01:28 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 100 |
| 01:27 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 200 |
| 01:26 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 6,700 |
| 01:25 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 400 |
| 01:24 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 01:23 PM | $4.37 | Down $ -0.02 | $4.38 | $4.37 | 700 |
| 01:22 PM | $4.39 | Up $0.01 | $4.39 | $4.37 | 3,300 |
| 01:20 PM | $4.38 | Up $0.01 | $4.39 | $4.38 | 400 |
| 01:20 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 01:18 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 6,600 |
| 01:18 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 0 |
| 01:17 PM | $4.38 | Up $0.03 | $4.38 | $4.35 | 16,600 |
| 01:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:15 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 01:14 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 400 |
| 01:12 PM | $4.36 | Down $ -0.01 | $4.36 | $4.35 | 7,900 |
| 01:12 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:11 PM | $4.37 | Up $0.01 | $4.37 | $4.37 | 100 |
| 01:10 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 5,600 |
| 01:09 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 100 |
| 01:08 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 1,000 |
| 01:07 PM | $4.36 | Down $0.00 | $4.36 | $4.35 | 300 |
| 01:05 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 800 |
| 01:05 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 01:04 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 7,600 |
| 01:03 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 10,200 |
| 01:02 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 21,500 |
| 01:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 700 |
| 01:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 12:59 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 4,300 |
| 12:58 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 11,500 |
| 12:57 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 12:56 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 300 |
| 12:55 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 6,000 |
| 12:54 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 12:52 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 1,600 |
| 12:52 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:51 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 12:50 PM | $4.37 | Up $0.03 | $4.37 | $4.35 | 11,000 |
| 12:49 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 1,200 |
| 12:47 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:47 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:46 PM | $4.34 | Down $ -0.02 | $4.36 | $4.34 | 7,300 |
| 12:45 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 12:44 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 300 |
| 12:43 PM | $4.35 | Up $0.01 | $4.36 | $4.35 | 2,000 |
| 12:42 PM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 200 |
| 12:40 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 1,400 |
| 12:40 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 0 |
| 12:39 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 700 |
| 12:38 PM | $4.35 | Up $0.01 | $4.36 | $4.35 | 18,300 |
| 12:37 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:36 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 700 |
| 12:35 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 12:34 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 12:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 400 |
| 12:32 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 4,000 |
| 12:31 PM | $4.35 | Up $0.01 | $4.36 | $4.35 | 5,600 |
| 12:30 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:29 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 200 |
| 12:28 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 9,100 |
| 12:27 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 200 |
| 12:26 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 12:25 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 100 |
| 12:24 PM | $4.36 | Down $ -0.01 | $4.36 | $4.35 | 3,500 |
| 12:23 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,500 |
| 12:22 PM | $4.37 | Up $0.02 | $4.37 | $4.36 | 3,500 |
| 12:21 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 6,300 |
| 12:20 PM | $4.35 | Up $0.01 | $4.35 | $4.34 | 2,800 |
| 12:19 PM | $4.34 | Up $0.01 | $4.34 | $4.33 | 9,700 |
| 12:18 PM | $4.33 | Up $0.01 | $4.33 | $4.32 | 300 |
| 12:17 PM | $4.32 | Up $0.03 | $4.32 | $4.30 | 2,000 |
| 12:16 PM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 600 |
| 12:15 PM | $4.30 | Up $0.01 | $4.30 | $4.29 | 17,500 |
| 12:14 PM | $4.29 | Down $ -0.04 | $4.32 | $4.29 | 49,300 |
| 12:13 PM | $4.33 | Up $0.00 | $4.34 | $4.32 | 5,700 |
| 12:12 PM | $4.33 | Up $0.01 | $4.33 | $4.33 | 700 |
| 12:11 PM | $4.32 | Up $0.00 | $4.33 | $4.31 | 5,900 |
| 12:10 PM | $4.32 | Down $ -0.01 | $4.32 | $4.31 | 4,700 |
| 12:09 PM | $4.33 | Up $0.01 | $4.33 | $4.32 | 5,700 |
| 12:08 PM | $4.32 | Down $ -0.02 | $4.34 | $4.32 | 13,000 |
| 12:07 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 6,300 |
| 12:05 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 12:05 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:04 PM | $4.34 | Down $ -0.02 | $4.36 | $4.34 | 5,300 |
| 12:02 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 200 |
| 12:02 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:01 PM | $4.37 | Down $ -0.01 | $4.37 | $4.36 | 4,700 |
| 12:00 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 600 |
| 11:59 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 2,500 |
| 11:58 AM | $4.38 | Up $0.01 | $4.38 | $4.36 | 2,800 |
| 11:57 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,600 |
| 11:56 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 800 |
| 11:55 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 3,500 |
| 11:54 AM | $4.37 | Up $0.01 | $4.37 | $4.36 | 1,800 |
| 11:53 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 11:52 AM | $4.36 | Up $0.02 | $4.36 | $4.36 | 300 |
| 11:51 AM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 1,200 |
| 11:50 AM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 9,600 |
| 11:49 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 1,200 |
| 11:48 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 15,300 |
| 11:47 AM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 200 |
| 11:46 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 100 |
| 11:45 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 11:44 AM | $4.35 | Up $0.01 | $4.35 | $4.34 | 6,800 |
| 11:43 AM | $4.34 | Up $0.02 | $4.34 | $4.33 | 8,100 |
| 11:42 AM | $4.32 | Up $0.01 | $4.32 | $4.32 | 300 |
| 11:41 AM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 4,200 |
| 11:40 AM | $4.32 | Down $ -0.02 | $4.34 | $4.32 | 6,200 |
| 11:39 AM | $4.34 | Up $0.00 | $4.35 | $4.33 | 2,800 |
| 11:38 AM | $4.34 | Down $ -0.01 | $4.35 | $4.34 | 700 |
| 11:37 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 11:36 AM | $4.35 | Up $0.00 | $4.36 | $4.34 | 3,700 |
| 11:35 AM | $4.35 | Down $ -0.01 | $4.36 | $4.34 | 4,800 |
| 11:34 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 200 |
| 11:33 AM | $4.35 | Up $0.00 | $4.35 | $4.34 | 200 |
| 11:32 AM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 3,000 |
| 11:31 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 2,100 |
| 11:30 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 600 |
| 11:29 AM | $4.36 | Down $ -0.01 | $4.38 | $4.36 | 4,100 |
| 11:28 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 400 |
| 11:27 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 700 |
| 11:26 AM | $4.35 | Up $0.00 | $4.35 | $4.34 | 4,800 |
| 11:25 AM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 1,000 |
| 11:24 AM | $4.36 | Up $0.01 | $4.36 | $4.34 | 9,700 |
| 11:23 AM | $4.35 | Up $0.02 | $4.35 | $4.34 | 6,900 |
| 11:22 AM | $4.33 | Down $ -0.03 | $4.35 | $4.32 | 35,300 |
| 11:21 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 2,000 |
| 11:20 AM | $4.36 | Down $ -0.02 | $4.38 | $4.36 | 29,100 |
| 11:19 AM | $4.38 | Down $ -0.03 | $4.41 | $4.38 | 27,900 |
| 11:18 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 400 |
| 11:17 AM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 2,200 |
| 11:16 AM | $4.42 | Up $0.01 | $4.42 | $4.42 | 12,600 |
| 11:15 AM | $4.41 | Up $0.01 | $4.41 | $4.39 | 20,000 |
| 11:14 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 200 |
| 11:13 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 1,300 |
| 11:11 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 8,300 |
| 11:11 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:10 AM | $4.39 | Down $0.00 | $4.39 | $4.38 | 6,900 |
| 11:09 AM | $4.40 | Down $ -0.02 | $4.41 | $4.39 | 16,400 |
| 11:08 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 2,600 |
| 11:07 AM | $4.41 | Up $0.01 | $4.41 | $4.41 | 3,100 |
| 11:06 AM | $4.40 | Up $0.01 | $4.41 | $4.39 | 3,700 |
| 11:05 AM | $4.39 | Down $ -0.02 | $4.40 | $4.39 | 3,500 |
| 11:04 AM | $4.41 | Up $0.01 | $4.41 | $4.39 | 2,800 |
| 11:03 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 1,900 |
| 11:02 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 4,200 |
| 11:01 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 3,800 |
| 11:00 AM | $4.38 | Down $0.00 | $4.38 | $4.36 | 5,200 |
| 10:59 AM | $4.38 | Down $ -0.02 | $4.41 | $4.38 | 7,700 |
| 10:58 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 3,800 |
| 10:57 AM | $4.40 | Up $0.00 | $4.42 | $4.40 | 4,900 |
| 10:56 AM | $4.40 | Down $ -0.02 | $4.42 | $4.40 | 10,200 |
| 10:55 AM | $4.42 | Down $ -0.01 | $4.44 | $4.42 | 4,600 |
| 10:54 AM | $4.43 | Up $0.00 | $4.43 | $4.42 | 6,800 |
| 10:52 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 14,800 |
| 10:52 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 10:51 AM | $4.43 | Up $0.02 | $4.43 | $4.42 | 1,900 |
| 10:50 AM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 1,900 |
| 10:49 AM | $4.42 | Up $0.01 | $4.43 | $4.42 | 4,100 |
| 10:48 AM | $4.41 | Up $0.01 | $4.43 | $4.39 | 35,600 |
| 10:47 AM | $4.40 | Up $0.03 | $4.41 | $4.39 | 69,900 |
| 10:46 AM | $4.37 | Up $0.01 | $4.38 | $4.37 | 2,000 |
| 10:45 AM | $4.36 | Down $ -0.03 | $4.38 | $4.36 | 4,700 |
| 10:44 AM | $4.39 | Up $0.01 | $4.39 | $4.39 | 800 |
| 10:43 AM | $4.38 | Up $0.01 | $4.38 | $4.36 | 6,500 |
| 10:42 AM | $4.37 | Down $ -0.02 | $4.39 | $4.37 | 5,000 |
| 10:41 AM | $4.40 | Up $0.02 | $4.40 | $4.40 | 100 |
| 10:40 AM | $4.37 | Down $ -0.04 | $4.40 | $4.37 | 1,100 |
| 10:39 AM | $4.41 | Up $0.01 | $4.41 | $4.40 | 13,000 |
| 10:38 AM | $4.40 | Up $0.01 | $4.40 | $4.38 | 19,400 |
| 10:37 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 1,700 |
| 10:36 AM | $4.39 | Up $0.00 | $4.40 | $4.39 | 1,100 |
| 10:35 AM | $4.39 | Up $0.00 | $4.40 | $4.39 | 13,400 |
| 10:34 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 1,900 |
| 10:33 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 7,500 |
| 10:31 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 10:31 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 10:30 AM | $4.38 | Up $0.02 | $4.38 | $4.34 | 59,000 |
| 10:29 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 6,400 |
| 10:28 AM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 1,200 |
| 10:27 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 3,600 |
| 10:26 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 3,500 |
| 10:25 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 2,700 |
| 10:24 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 600 |
| 10:23 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 900 |
| 10:22 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 9,200 |
| 10:21 AM | $4.37 | Down $ -0.01 | $4.38 | $4.36 | 5,300 |
| 10:20 AM | $4.38 | Up $0.03 | $4.38 | $4.36 | 15,600 |
| 10:19 AM | $4.35 | Up $0.00 | $4.35 | $4.35 | 4,000 |
| 10:18 AM | $4.35 | Down $ -0.02 | $4.35 | $4.33 | 17,200 |
| 10:17 AM | $4.36 | Up $0.01 | $4.36 | $4.35 | 600 |
| 10:16 AM | $4.35 | Down $ -0.05 | $4.40 | $4.35 | 41,400 |
| 10:15 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 1,000 |
| 10:13 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 31,700 |
| 10:13 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 0 |
| 10:12 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 10:11 AM | $4.39 | Up $0.00 | $4.39 | $4.38 | 9,900 |
| 10:10 AM | $4.39 | Up $0.04 | $4.39 | $4.36 | 17,200 |
| 10:09 AM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 500 |
| 10:08 AM | $4.36 | Down $ -0.01 | $4.37 | $4.33 | 37,400 |
| 10:07 AM | $4.37 | Down $ -0.04 | $4.41 | $4.37 | 41,800 |
| 10:06 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 35,800 |
| 10:05 AM | $4.41 | Down $ -0.02 | $4.43 | $4.41 | 4,000 |
| 10:04 AM | $4.43 | Up $0.01 | $4.43 | $4.42 | 3,200 |
| 10:03 AM | $4.42 | Down $ -0.01 | $4.44 | $4.42 | 7,500 |
| 10:02 AM | $4.43 | Up $0.01 | $4.44 | $4.42 | 7,300 |
| 10:01 AM | $4.42 | Up $0.01 | $4.42 | $4.41 | 10,700 |
| 10:00 AM | $4.41 | Up $0.00 | $4.44 | $4.41 | 20,300 |
| 09:59 AM | $4.41 | Down $ -0.01 | $4.44 | $4.41 | 23,500 |
| 09:58 AM | $4.42 | Down $ -0.02 | $4.44 | $4.42 | 9,900 |
| 09:57 AM | $4.44 | Up $0.03 | $4.44 | $4.40 | 27,000 |
| 09:56 AM | $4.41 | Up $0.01 | $4.41 | $4.39 | 34,300 |
| 09:55 AM | $4.40 | Up $0.02 | $4.40 | $4.37 | 23,800 |
| 09:54 AM | $4.38 | Up $0.03 | $4.38 | $4.36 | 50,700 |
| 09:53 AM | $4.35 | Up $0.00 | $4.36 | $4.35 | 7,300 |
| 09:52 AM | $4.35 | Up $0.03 | $4.36 | $4.32 | 129,200 |
| 09:51 AM | $4.32 | Up $0.05 | $4.32 | $4.27 | 56,400 |
| 09:50 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 900 |
| 09:49 AM | $4.27 | Up $0.01 | $4.30 | $4.26 | 2,400 |
| 09:48 AM | $4.26 | Down $ -0.02 | $4.28 | $4.26 | 4,600 |
| 09:47 AM | $4.28 | Up $0.01 | $4.30 | $4.27 | 4,700 |
| 09:46 AM | $4.27 | Up $0.00 | $4.28 | $4.26 | 3,500 |
| 09:45 AM | $4.27 | Up $0.02 | $4.28 | $4.25 | 3,500 |
| 09:44 AM | $4.25 | Down $ -0.02 | $4.30 | $4.25 | 5,800 |
| 09:43 AM | $4.27 | Down $ -0.03 | $4.30 | $4.27 | 2,900 |
| 09:42 AM | $4.30 | Up $0.00 | $4.31 | $4.30 | 2,800 |
| 09:41 AM | $4.30 | Up $0.01 | $4.31 | $4.30 | 3,700 |
| 09:40 AM | $4.29 | Down $ -0.01 | $4.30 | $4.29 | 500 |
| 09:39 AM | $4.30 | Up $0.05 | $4.30 | $4.27 | 14,400 |
| 09:38 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 6,300 |
| 09:37 AM | $4.25 | Down $ -0.04 | $4.30 | $4.25 | 11,000 |
| 09:36 AM | $4.29 | Up $0.02 | $4.29 | $4.28 | 13,800 |
| 09:35 AM | $4.27 | Down $ -0.06 | $4.34 | $4.27 | 20,900 |
| 09:34 AM | $4.33 | Up $0.05 | $4.33 | $4.25 | 49,900 |
| 09:33 AM | $4.28 | Up $0.01 | $4.30 | $4.26 | 74,300 |
| 09:32 AM | $4.27 | Up $0.01 | $4.31 | $4.27 | 54,000 |
| 09:31 AM | $4.26 | Up $0.06 | $4.28 | $4.20 | 78,300 |
| 09:30 AM | $4.20 | Up $0.02 | $4.28 | $4.20 | 56,500 |
| Previous close | $4.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/05/2026 | $4.36 | $4.38 | $4.39 | $4.29 | 337,600 |
| 01/05/2026 | $4.18 | $4.17 | $4.21 | $4.12 | 1,170,500 |
| 30/04/2026 | $4.11 | $4.11 | $4.16 | $4.07 | 2,019,700 |
| 29/04/2026 | $3.73 | $3.74 | $3.78 | $3.71 | 845,700 |
| 28/04/2026 | $3.95 | $3.93 | $3.98 | $3.89 | 1,051,600 |
| 27/04/2026 | $4.28 | $4.18 | $4.32 | $4.15 | 1,388,100 |
| 24/04/2026 | $4.49 | $4.65 | $4.68 | $4.43 | 2,275,000 |
| 23/04/2026 | $4.46 | $4.70 | $4.72 | $4.33 | 2,394,400 |
| 22/04/2026 | $4.16 | $4.20 | $4.21 | $4.10 | 2,239,400 |
| 21/04/2026 | $3.85 | $3.89 | $3.92 | $3.83 | 1,385,900 |
| 20/04/2026 | $3.91 | $3.95 | $4.05 | $3.90 | 1,908,900 |
| 17/04/2026 | $3.96 | $4.08 | $4.08 | $3.90 | 1,572,200 |
| 16/04/2026 | $3.74 | $3.79 | $3.81 | $3.72 | 1,183,800 |
| 15/04/2026 | $3.90 | $3.81 | $3.96 | $3.78 | 1,969,400 |
| 14/04/2026 | $3.91 | $3.85 | $3.97 | $3.84 | 2,811,500 |
| 13/04/2026 | $3.22 | $3.06 | $3.25 | $3.05 | 2,217,900 |
| 10/04/2026 | $2.95 | $2.95 | $2.98 | $2.91 | 1,302,500 |
| 09/04/2026 | $2.92 | $2.95 | $2.98 | $2.89 | 1,647,500 |
| 08/04/2026 | $2.96 | $2.92 | $2.97 | $2.85 | 16,674,500 |
| 07/04/2026 | $2.85 | $2.88 | $2.90 | $2.77 | 2,215,000 |
| 06/04/2026 | $3.00 | $2.87 | $3.00 | $2.87 | 755,800 |
| 02/04/2026 | $2.76 | $2.68 | $2.76 | $2.66 | 1,765,000 |
| 01/04/2026 | $2.73 | $2.75 | $2.78 | $2.70 | 1,962,900 |
| 31/03/2026 | $2.73 | $2.63 | $2.76 | $2.63 | 3,062,700 |
| 30/03/2026 | $2.56 | $2.65 | $2.65 | $2.50 | 1,702,100 |
| 27/03/2026 | $2.74 | $2.71 | $2.74 | $2.66 | 1,682,300 |
| 26/03/2026 | $2.82 | $2.96 | $2.97 | $2.82 | 2,107,900 |
| 25/03/2026 | $3.06 | $3.12 | $3.15 | $3.03 | 2,524,600 |
| 24/03/2026 | $3.05 | $3.00 | $3.09 | $2.99 | 1,689,000 |
| 23/03/2026 | $3.19 | $3.15 | $3.21 | $3.10 | 1,564,800 |
Graphs are not available, please refer to the detailed table