Find a quote
LITHIUM AMERICAS CORP
7.56 Down -0.19 (-2.45 %)
Delayed : 2026/05/04 14:14:52
- Previous close $7.74
- Opening $7.81
- Today High $7.97
- Today Low $7.34
- Price Bid $7.55
- Price Ask $7.55
- 52 Weeks High $14.75
- 52 Weeks Low $3.40
- Size Bid 33
- Size Ask 34
- Volume 1,620,239
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 400 |
| 02:12 PM | $7.56 | Up $0.01 | $7.56 | $7.55 | 4,300 |
| 02:12 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 0 |
| 02:09 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 200 |
| 02:09 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:09 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 02:08 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 2,000 |
| 02:06 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 200 |
| 02:06 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 02:04 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 2,500 |
| 02:04 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 0 |
| 02:03 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 1,500 |
| 02:02 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 1,200 |
| 02:01 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 1,300 |
| 02:00 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 300 |
| 01:59 PM | $7.56 | Up $0.00 | $7.57 | $7.56 | 1,000 |
| 01:58 PM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 2,100 |
| 01:57 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 200 |
| 01:56 PM | $7.57 | Up $0.00 | $7.57 | $7.57 | 200 |
| 01:55 PM | $7.57 | Up $0.01 | $7.57 | $7.57 | 2,300 |
| 01:54 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 2,800 |
| 01:53 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 200 |
| 01:52 PM | $7.55 | Up $0.00 | $7.56 | $7.55 | 700 |
| 01:51 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 500 |
| 01:50 PM | $7.54 | Up $0.01 | $7.54 | $7.54 | 1,900 |
| 01:49 PM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 1,200 |
| 01:48 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 300 |
| 01:47 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 300 |
| 01:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 500 |
| 01:45 PM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 1,200 |
| 01:44 PM | $7.54 | Up $0.02 | $7.54 | $7.53 | 1,000 |
| 01:41 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 200 |
| 01:41 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:41 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:39 PM | $7.52 | Up $0.02 | $7.52 | $7.51 | 300 |
| 01:39 PM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:38 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 2,800 |
| 01:37 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 200 |
| 01:36 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 12,100 |
| 01:35 PM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 1,500 |
| 01:34 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 2,500 |
| 01:32 PM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 3,600 |
| 01:32 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:31 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 800 |
| 01:30 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 600 |
| 01:29 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 1,300 |
| 01:28 PM | $7.53 | Up $0.01 | $7.53 | $7.52 | 1,600 |
| 01:27 PM | $7.52 | Down $ -0.01 | $7.52 | $7.52 | 1,700 |
| 01:26 PM | $7.53 | Up $0.01 | $7.54 | $7.52 | 10,600 |
| 01:24 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 500 |
| 01:24 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 01:23 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 3,400 |
| 01:22 PM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 1,700 |
| 01:21 PM | $7.54 | Down $ -0.01 | $7.56 | $7.54 | 1,600 |
| 01:19 PM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 500 |
| 01:19 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 01:18 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 500 |
| 01:17 PM | $7.57 | Up $0.06 | $7.57 | $7.52 | 2,900 |
| 01:16 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 600 |
| 01:15 PM | $7.51 | Down $ -0.01 | $7.51 | $7.51 | 900 |
| 01:14 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 200 |
| 01:12 PM | $7.52 | Up $0.01 | $7.52 | $7.51 | 600 |
| 01:12 PM | $7.52 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:11 PM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 1,200 |
| 01:10 PM | $7.52 | Up $0.01 | $7.52 | $7.51 | 3,400 |
| 01:09 PM | $7.51 | Up $0.01 | $7.51 | $7.51 | 500 |
| 01:08 PM | $7.50 | Down $ -0.03 | $7.52 | $7.50 | 5,700 |
| 01:07 PM | $7.53 | Up $0.01 | $7.53 | $7.52 | 200 |
| 01:06 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 400 |
| 01:05 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 700 |
| 01:04 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 3,500 |
| 01:03 PM | $7.52 | Down $ -0.04 | $7.56 | $7.52 | 4,100 |
| 01:02 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 100 |
| 01:01 PM | $7.57 | Up $0.02 | $7.57 | $7.55 | 4,600 |
| 01:00 PM | $7.55 | Up $0.00 | $7.56 | $7.55 | 2,100 |
| 12:59 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 4,500 |
| 12:58 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 500 |
| 12:56 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 3,300 |
| 12:56 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 12:55 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 2,100 |
| 12:53 PM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 300 |
| 12:53 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 0 |
| 12:52 PM | $7.54 | Up $0.02 | $7.54 | $7.52 | 4,900 |
| 12:51 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 1,800 |
| 12:50 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,500 |
| 12:49 PM | $7.53 | Up $0.01 | $7.53 | $7.53 | 100 |
| 12:47 PM | $7.52 | Down $ -0.01 | $7.53 | $7.51 | 9,300 |
| 12:47 PM | $7.52 | Up $0.00 | $7.53 | $7.51 | 0 |
| 12:46 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 6,400 |
| 12:45 PM | $7.53 | Down $ -0.01 | $7.53 | $7.53 | 1,900 |
| 12:44 PM | $7.54 | Up $0.01 | $7.54 | $7.54 | 400 |
| 12:43 PM | $7.53 | Down $ -0.01 | $7.54 | $7.52 | 5,100 |
| 12:42 PM | $7.54 | Up $0.00 | $7.54 | $7.54 | 2,200 |
| 12:41 PM | $7.54 | Up $0.01 | $7.54 | $7.53 | 400 |
| 12:40 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 6,600 |
| 12:39 PM | $7.53 | Down $0.00 | $7.53 | $7.52 | 1,800 |
| 12:38 PM | $7.53 | Down $ -0.03 | $7.55 | $7.53 | 5,000 |
| 12:37 PM | $7.56 | Down $ -0.01 | $7.56 | $7.55 | 12,800 |
| 12:36 PM | $7.57 | Up $0.01 | $7.57 | $7.56 | 900 |
| 12:35 PM | $7.56 | Down $ -0.02 | $7.58 | $7.56 | 1,900 |
| 12:34 PM | $7.58 | Up $0.00 | $7.58 | $7.57 | 7,600 |
| 12:33 PM | $7.58 | Up $0.03 | $7.58 | $7.55 | 9,200 |
| 12:32 PM | $7.55 | Up $0.02 | $7.56 | $7.54 | 4,500 |
| 12:31 PM | $7.53 | Up $0.01 | $7.54 | $7.52 | 1,800 |
| 12:30 PM | $7.52 | Up $0.00 | $7.52 | $7.52 | 300 |
| 12:29 PM | $7.52 | Up $0.00 | $7.53 | $7.52 | 1,700 |
| 12:28 PM | $7.52 | Up $0.02 | $7.52 | $7.50 | 2,700 |
| 12:27 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 1,500 |
| 12:26 PM | $7.51 | Up $0.02 | $7.51 | $7.49 | 2,200 |
| 12:25 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 900 |
| 12:24 PM | $7.49 | Up $0.01 | $7.49 | $7.48 | 1,500 |
| 12:23 PM | $7.48 | Down $ -0.01 | $7.49 | $7.48 | 6,200 |
| 12:22 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 5,300 |
| 12:21 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 5,100 |
| 12:20 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 2,600 |
| 12:19 PM | $7.51 | Up $0.01 | $7.51 | $7.49 | 7,700 |
| 12:18 PM | $7.49 | Up $0.01 | $7.49 | $7.47 | 5,000 |
| 12:17 PM | $7.48 | Up $0.01 | $7.48 | $7.47 | 400 |
| 12:16 PM | $7.47 | Up $0.00 | $7.47 | $7.44 | 19,400 |
| 12:15 PM | $7.47 | Down $ -0.02 | $7.48 | $7.47 | 10,200 |
| 12:14 PM | $7.49 | Up $0.00 | $7.50 | $7.49 | 700 |
| 12:13 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 1,300 |
| 12:12 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 3,200 |
| 12:11 PM | $7.51 | Up $0.03 | $7.51 | $7.48 | 5,000 |
| 12:10 PM | $7.48 | Down $ -0.02 | $7.49 | $7.48 | 600 |
| 12:09 PM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 400 |
| 12:08 PM | $7.51 | Down $ -0.01 | $7.51 | $7.49 | 35,000 |
| 12:07 PM | $7.52 | Down $ -0.03 | $7.54 | $7.52 | 8,800 |
| 12:06 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 900 |
| 12:05 PM | $7.54 | Down $ -0.01 | $7.54 | $7.53 | 4,300 |
| 12:04 PM | $7.55 | Up $0.01 | $7.55 | $7.55 | 3,800 |
| 12:03 PM | $7.54 | Up $0.00 | $7.55 | $7.54 | 1,000 |
| 12:02 PM | $7.54 | Up $0.00 | $7.55 | $7.54 | 3,200 |
| 12:01 PM | $7.54 | Down $ -0.03 | $7.57 | $7.53 | 7,800 |
| 12:00 PM | $7.57 | Down $ -0.01 | $7.57 | $7.56 | 5,300 |
| 11:59 AM | $7.58 | Down $ -0.01 | $7.60 | $7.58 | 8,400 |
| 11:58 AM | $7.59 | Up $0.02 | $7.59 | $7.57 | 4,000 |
| 11:56 AM | $7.57 | Down $ -0.01 | $7.57 | $7.57 | 100 |
| 11:56 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 11:55 AM | $7.58 | Down $ -0.01 | $7.60 | $7.58 | 8,900 |
| 11:54 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 300 |
| 11:53 AM | $7.59 | Down $ -0.01 | $7.59 | $7.59 | 900 |
| 11:52 AM | $7.60 | Up $0.03 | $7.60 | $7.56 | 7,600 |
| 11:51 AM | $7.57 | Down $ -0.04 | $7.60 | $7.57 | 9,700 |
| 11:50 AM | $7.62 | Down $0.00 | $7.62 | $7.61 | 5,100 |
| 11:49 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 900 |
| 11:48 AM | $7.62 | Up $0.00 | $7.62 | $7.61 | 200 |
| 11:47 AM | $7.62 | Up $0.00 | $7.63 | $7.62 | 1,800 |
| 11:46 AM | $7.62 | Up $0.01 | $7.63 | $7.61 | 1,300 |
| 11:45 AM | $7.61 | Up $0.01 | $7.61 | $7.60 | 2,300 |
| 11:44 AM | $7.60 | Up $0.01 | $7.60 | $7.59 | 400 |
| 11:43 AM | $7.59 | Down $ -0.01 | $7.60 | $7.59 | 3,400 |
| 11:42 AM | $7.60 | Up $0.01 | $7.60 | $7.59 | 6,000 |
| 11:41 AM | $7.59 | Up $0.02 | $7.59 | $7.58 | 2,300 |
| 11:40 AM | $7.57 | Down $ -0.07 | $7.62 | $7.57 | 6,900 |
| 11:39 AM | $7.64 | Down $ -0.02 | $7.67 | $7.64 | 4,500 |
| 11:38 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 2,600 |
| 11:37 AM | $7.66 | Down $ -0.01 | $7.67 | $7.66 | 500 |
| 11:36 AM | $7.67 | Up $0.01 | $7.67 | $7.67 | 100 |
| 11:35 AM | $7.66 | Down $ -0.04 | $7.69 | $7.65 | 9,000 |
| 11:34 AM | $7.70 | Up $0.04 | $7.70 | $7.66 | 4,100 |
| 11:33 AM | $7.65 | Up $0.02 | $7.65 | $7.63 | 1,400 |
| 11:32 AM | $7.63 | Down $ -0.02 | $7.65 | $7.63 | 2,500 |
| 11:31 AM | $7.65 | Up $0.00 | $7.65 | $7.64 | 7,900 |
| 11:30 AM | $7.65 | Down $ -0.01 | $7.66 | $7.65 | 6,900 |
| 11:29 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 1,400 |
| 11:28 AM | $7.66 | Up $0.01 | $7.66 | $7.66 | 100 |
| 11:27 AM | $7.65 | Down $ -0.02 | $7.66 | $7.65 | 1,600 |
| 11:26 AM | $7.67 | Up $0.02 | $7.68 | $7.66 | 15,200 |
| 11:25 AM | $7.65 | Down $ -0.04 | $7.67 | $7.65 | 7,800 |
| 11:24 AM | $7.69 | Down $ -0.01 | $7.71 | $7.69 | 1,900 |
| 11:23 AM | $7.70 | Down $ -0.01 | $7.71 | $7.69 | 3,200 |
| 11:22 AM | $7.71 | Up $0.02 | $7.71 | $7.68 | 7,600 |
| 11:21 AM | $7.69 | Down $ -0.02 | $7.70 | $7.69 | 5,600 |
| 11:20 AM | $7.71 | Up $0.00 | $7.72 | $7.70 | 3,600 |
| 11:19 AM | $7.71 | Down $ -0.04 | $7.74 | $7.71 | 10,600 |
| 11:18 AM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 1,500 |
| 11:17 AM | $7.76 | Down $ -0.02 | $7.77 | $7.76 | 1,700 |
| 11:16 AM | $7.78 | Down $ -0.01 | $7.78 | $7.78 | 2,400 |
| 11:15 AM | $7.79 | Up $0.04 | $7.80 | $7.76 | 1,200 |
| 11:14 AM | $7.75 | Down $ -0.03 | $7.78 | $7.75 | 6,100 |
| 11:13 AM | $7.78 | Down $ -0.01 | $7.78 | $7.78 | 1,900 |
| 11:12 AM | $7.80 | Up $0.03 | $7.80 | $7.78 | 1,800 |
| 11:11 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 400 |
| 11:10 AM | $7.76 | Up $0.00 | $7.76 | $7.75 | 4,200 |
| 11:09 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 700 |
| 11:08 AM | $7.76 | Down $ -0.02 | $7.78 | $7.76 | 11,900 |
| 11:07 AM | $7.78 | Up $0.02 | $7.78 | $7.77 | 3,600 |
| 11:06 AM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 1,000 |
| 11:05 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 3,200 |
| 11:04 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 11:03 AM | $7.76 | Up $0.00 | $7.76 | $7.75 | 2,400 |
| 11:02 AM | $7.76 | Up $0.01 | $7.77 | $7.75 | 2,900 |
| 11:01 AM | $7.75 | Up $0.00 | $7.76 | $7.74 | 2,600 |
| 11:00 AM | $7.75 | Up $0.01 | $7.75 | $7.73 | 17,700 |
| 10:59 AM | $7.74 | Down $ -0.04 | $7.77 | $7.74 | 8,100 |
| 10:58 AM | $7.78 | Up $0.00 | $7.79 | $7.77 | 17,400 |
| 10:57 AM | $7.78 | Down $ -0.02 | $7.80 | $7.78 | 3,300 |
| 10:56 AM | $7.80 | Down $ -0.03 | $7.83 | $7.80 | 2,700 |
| 10:55 AM | $7.83 | Down $ -0.02 | $7.85 | $7.83 | 10,400 |
| 10:54 AM | $7.85 | Up $0.01 | $7.85 | $7.85 | 600 |
| 10:53 AM | $7.84 | Up $0.03 | $7.84 | $7.81 | 1,800 |
| 10:52 AM | $7.81 | Up $0.02 | $7.81 | $7.80 | 1,900 |
| 10:51 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 500 |
| 10:50 AM | $7.78 | Up $0.00 | $7.78 | $7.77 | 4,000 |
| 10:49 AM | $7.78 | Down $ -0.02 | $7.80 | $7.77 | 10,000 |
| 10:48 AM | $7.80 | Down $ -0.02 | $7.81 | $7.80 | 300 |
| 10:47 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 10,500 |
| 10:46 AM | $7.82 | Up $0.01 | $7.82 | $7.80 | 2,600 |
| 10:45 AM | $7.81 | Down $ -0.04 | $7.85 | $7.81 | 7,000 |
| 10:44 AM | $7.85 | Down $ -0.04 | $7.90 | $7.85 | 5,100 |
| 10:43 AM | $7.89 | Up $0.06 | $7.89 | $7.83 | 31,500 |
| 10:42 AM | $7.83 | Up $0.01 | $7.83 | $7.82 | 900 |
| 10:41 AM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 9,400 |
| 10:40 AM | $7.83 | Up $0.00 | $7.84 | $7.82 | 2,800 |
| 10:39 AM | $7.83 | Up $0.02 | $7.84 | $7.82 | 13,500 |
| 10:38 AM | $7.81 | Up $0.03 | $7.81 | $7.79 | 7,600 |
| 10:37 AM | $7.78 | Down $ -0.02 | $7.80 | $7.78 | 4,400 |
| 10:36 AM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 2,400 |
| 10:35 AM | $7.81 | Up $0.01 | $7.81 | $7.80 | 8,900 |
| 10:34 AM | $7.80 | Up $0.01 | $7.81 | $7.80 | 3,500 |
| 10:33 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 2,500 |
| 10:32 AM | $7.78 | Up $0.02 | $7.78 | $7.77 | 11,300 |
| 10:31 AM | $7.76 | Up $0.02 | $7.76 | $7.75 | 400 |
| 10:30 AM | $7.74 | Down $ -0.01 | $7.75 | $7.74 | 8,900 |
| 10:29 AM | $7.75 | Down $ -0.03 | $7.80 | $7.74 | 43,300 |
| 10:28 AM | $7.78 | Up $0.02 | $7.78 | $7.76 | 28,600 |
| 10:27 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 400 |
| 10:26 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 7,200 |
| 10:25 AM | $7.75 | Up $0.03 | $7.75 | $7.71 | 8,200 |
| 10:24 AM | $7.72 | Up $0.01 | $7.72 | $7.71 | 10,600 |
| 10:23 AM | $7.71 | Up $0.00 | $7.71 | $7.70 | 900 |
| 10:22 AM | $7.70 | Down $0.00 | $7.71 | $7.69 | 49,100 |
| 10:21 AM | $7.71 | Up $0.01 | $7.71 | $7.70 | 4,000 |
| 10:20 AM | $7.69 | Up $0.00 | $7.70 | $7.69 | 22,600 |
| 10:19 AM | $7.69 | Up $0.01 | $7.70 | $7.68 | 1,100 |
| 10:18 AM | $7.68 | Up $0.03 | $7.68 | $7.64 | 2,900 |
| 10:17 AM | $7.65 | Down $ -0.01 | $7.65 | $7.65 | 700 |
| 10:16 AM | $7.66 | Up $0.03 | $7.67 | $7.64 | 3,700 |
| 10:15 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 3,400 |
| 10:14 AM | $7.63 | Up $0.01 | $7.63 | $7.63 | 100 |
| 10:13 AM | $7.62 | Up $0.04 | $7.62 | $7.59 | 4,800 |
| 10:12 AM | $7.58 | Up $0.03 | $7.59 | $7.55 | 5,000 |
| 10:11 AM | $7.55 | Up $0.04 | $7.55 | $7.51 | 3,700 |
| 10:10 AM | $7.51 | Down $0.00 | $7.52 | $7.51 | 2,100 |
| 10:09 AM | $7.52 | Down $0.00 | $7.52 | $7.52 | 100 |
| 10:08 AM | $7.52 | Up $0.00 | $7.53 | $7.52 | 4,900 |
| 10:07 AM | $7.52 | Up $0.01 | $7.52 | $7.50 | 14,700 |
| 10:06 AM | $7.51 | Down $ -0.04 | $7.54 | $7.51 | 4,500 |
| 10:05 AM | $7.55 | Down $ -0.03 | $7.58 | $7.55 | 1,400 |
| 10:04 AM | $7.58 | Up $0.01 | $7.58 | $7.57 | 1,100 |
| 10:03 AM | $7.57 | Up $0.01 | $7.58 | $7.55 | 8,400 |
| 10:02 AM | $7.56 | Up $0.01 | $7.56 | $7.54 | 4,000 |
| 10:01 AM | $7.55 | Up $0.03 | $7.55 | $7.51 | 4,200 |
| 10:00 AM | $7.52 | Up $0.04 | $7.53 | $7.48 | 24,000 |
| 09:59 AM | $7.48 | Down $ -0.06 | $7.53 | $7.48 | 7,200 |
| 09:58 AM | $7.54 | Up $0.00 | $7.57 | $7.54 | 14,900 |
| 09:57 AM | $7.54 | Up $0.00 | $7.55 | $7.54 | 6,000 |
| 09:56 AM | $7.54 | Up $0.04 | $7.55 | $7.51 | 8,000 |
| 09:55 AM | $7.50 | Up $0.02 | $7.50 | $7.46 | 16,700 |
| 09:54 AM | $7.48 | Up $0.04 | $7.48 | $7.45 | 5,600 |
| 09:53 AM | $7.44 | Down $ -0.05 | $7.48 | $7.42 | 11,600 |
| 09:52 AM | $7.49 | Up $0.04 | $7.49 | $7.46 | 2,300 |
| 09:51 AM | $7.45 | Up $0.03 | $7.45 | $7.42 | 1,500 |
| 09:50 AM | $7.42 | Up $0.00 | $7.42 | $7.39 | 17,000 |
| 09:49 AM | $7.42 | Down $ -0.01 | $7.44 | $7.42 | 6,500 |
| 09:48 AM | $7.43 | Down $ -0.04 | $7.46 | $7.43 | 21,400 |
| 09:47 AM | $7.47 | Up $0.01 | $7.50 | $7.47 | 19,900 |
| 09:46 AM | $7.46 | Up $0.05 | $7.47 | $7.41 | 2,400 |
| 09:45 AM | $7.41 | Up $0.06 | $7.41 | $7.34 | 20,700 |
| 09:44 AM | $7.35 | Down $ -0.06 | $7.41 | $7.35 | 46,800 |
| 09:43 AM | $7.41 | Down $ -0.01 | $7.42 | $7.39 | 51,400 |
| 09:42 AM | $7.42 | Down $ -0.06 | $7.48 | $7.41 | 13,900 |
| 09:41 AM | $7.48 | Up $0.03 | $7.54 | $7.43 | 21,300 |
| 09:40 AM | $7.45 | Up $0.03 | $7.45 | $7.41 | 8,300 |
| 09:39 AM | $7.42 | Down $ -0.04 | $7.47 | $7.42 | 24,100 |
| 09:38 AM | $7.46 | Down $ -0.01 | $7.49 | $7.46 | 10,400 |
| 09:37 AM | $7.47 | Up $0.00 | $7.47 | $7.45 | 6,900 |
| 09:36 AM | $7.47 | Down $ -0.03 | $7.48 | $7.43 | 25,800 |
| 09:35 AM | $7.50 | Down $ -0.02 | $7.55 | $7.46 | 40,000 |
| 09:34 AM | $7.52 | Down $ -0.03 | $7.55 | $7.52 | 9,600 |
| 09:33 AM | $7.55 | Down $ -0.07 | $7.61 | $7.52 | 44,000 |
| 09:32 AM | $7.62 | Down $ -0.10 | $7.72 | $7.61 | 15,400 |
| 09:31 AM | $7.72 | Down $ -0.19 | $7.92 | $7.70 | 31,300 |
| 09:30 AM | $7.91 | Up $0.17 | $7.97 | $7.78 | 44,200 |
| Previous close | $7.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/05/2026 | $7.50 | $7.56 | $7.58 | $7.44 | 327,000 |
| 01/05/2026 | $7.74 | $7.57 | $7.83 | $7.45 | 966,400 |
| 30/04/2026 | $7.80 | $7.74 | $7.85 | $7.68 | 1,558,700 |
| 29/04/2026 | $6.77 | $6.68 | $6.77 | $6.61 | 551,500 |
| 28/04/2026 | $6.72 | $6.65 | $6.84 | $6.61 | 839,400 |
| 27/04/2026 | $7.15 | $6.66 | $7.22 | $6.65 | 2,099,600 |
| 24/04/2026 | $6.35 | $6.43 | $6.44 | $6.32 | 487,100 |
| 23/04/2026 | $6.46 | $6.48 | $6.51 | $6.24 | 1,053,100 |
| 22/04/2026 | $6.82 | $6.71 | $6.82 | $6.70 | 828,100 |
| 21/04/2026 | $6.48 | $6.60 | $6.64 | $6.47 | 830,400 |
| 20/04/2026 | $6.79 | $6.98 | $6.98 | $6.74 | 540,600 |
| 17/04/2026 | $6.63 | $6.81 | $6.84 | $6.62 | 627,800 |
| 16/04/2026 | $6.68 | $6.55 | $6.69 | $6.43 | 786,800 |
| 15/04/2026 | $6.29 | $6.20 | $6.29 | $6.13 | 518,700 |
| 14/04/2026 | $6.11 | $6.11 | $6.14 | $6.05 | 553,700 |
| 13/04/2026 | $6.04 | $5.91 | $6.13 | $5.89 | 1,069,900 |
| 10/04/2026 | $5.63 | $5.68 | $5.70 | $5.60 | 482,300 |
| 09/04/2026 | $5.65 | $5.72 | $5.76 | $5.64 | 448,300 |
| 08/04/2026 | $5.78 | $5.81 | $5.82 | $5.69 | 578,900 |
| 07/04/2026 | $5.54 | $5.49 | $5.57 | $5.45 | 449,300 |
| 06/04/2026 | $5.63 | $5.61 | $5.67 | $5.56 | 395,900 |
| 02/04/2026 | $5.62 | $5.64 | $5.68 | $5.59 | 345,700 |
| 01/04/2026 | $5.52 | $5.62 | $5.63 | $5.47 | 440,400 |
| 31/03/2026 | $5.53 | $5.38 | $5.60 | $5.38 | 558,700 |
| 30/03/2026 | $5.30 | $5.52 | $5.52 | $5.23 | 655,900 |
| 27/03/2026 | $5.44 | $5.49 | $5.53 | $5.38 | 495,200 |
| 26/03/2026 | $5.38 | $5.53 | $5.53 | $5.35 | 499,700 |
| 25/03/2026 | $5.61 | $5.67 | $5.68 | $5.56 | 622,100 |
| 24/03/2026 | $5.54 | $5.50 | $5.59 | $5.42 | 499,300 |
| 23/03/2026 | $5.40 | $5.35 | $5.47 | $5.34 | 704,300 |
Graphs are not available, please refer to the detailed table