Find a quote
LITHIUM AMERICAS CORP
8.95 Down -1.33 (-14.86 %)
Delayed : 2025/09/26 14:47:00
- Previous close $10.28
- Opening $9.96
- Today High $10.41
- Today Low $8.73
- Price Bid $8.94
- Price Ask $8.94
- 52 Weeks High $10.48
- 52 Weeks Low $3.30
- Size Bid 10
- Size Ask 7
- Volume 4,796,419
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:47 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 100 |
| 02:46 PM | $8.95 | Up $0.02 | $8.95 | $8.93 | 3,600 |
| 02:45 PM | $8.93 | Up $0.00 | $8.93 | $8.91 | 4,600 |
| 02:44 PM | $8.93 | Up $0.04 | $8.93 | $8.90 | 9,900 |
| 02:43 PM | $8.89 | Up $0.01 | $8.90 | $8.89 | 11,900 |
| 02:42 PM | $8.88 | Up $0.02 | $8.88 | $8.86 | 3,400 |
| 02:41 PM | $8.86 | Up $0.00 | $8.86 | $8.85 | 800 |
| 02:40 PM | $8.86 | Up $0.02 | $8.86 | $8.83 | 4,400 |
| 02:38 PM | $8.84 | Down $ -0.01 | $8.85 | $8.84 | 1,500 |
| 02:38 PM | $8.84 | Up $0.00 | $8.85 | $8.84 | 0 |
| 02:37 PM | $8.85 | Down $ -0.02 | $8.87 | $8.84 | 5,200 |
| 02:36 PM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 1,900 |
| 02:35 PM | $8.88 | Up $0.01 | $8.88 | $8.88 | 1,300 |
| 02:34 PM | $8.87 | Down $ -0.03 | $8.89 | $8.85 | 12,800 |
| 02:33 PM | $8.90 | Up $0.02 | $8.90 | $8.89 | 8,400 |
| 02:31 PM | $8.88 | Up $0.00 | $8.88 | $8.87 | 300 |
| 02:31 PM | $8.88 | Up $0.00 | $8.88 | $8.87 | 0 |
| 02:30 PM | $8.88 | Up $0.02 | $8.88 | $8.87 | 700 |
| 02:29 PM | $8.86 | Up $0.00 | $8.86 | $8.86 | 600 |
| 02:28 PM | $8.86 | Down $ -0.01 | $8.87 | $8.86 | 1,700 |
| 02:27 PM | $8.87 | Up $0.02 | $8.87 | $8.84 | 1,500 |
| 02:26 PM | $8.85 | Up $0.00 | $8.85 | $8.85 | 700 |
| 02:25 PM | $8.85 | Down $ -0.01 | $8.88 | $8.85 | 8,300 |
| 02:24 PM | $8.86 | Up $0.05 | $8.86 | $8.82 | 600 |
| 02:23 PM | $8.81 | Up $0.00 | $8.82 | $8.81 | 300 |
| 02:22 PM | $8.81 | Down $ -0.01 | $8.82 | $8.81 | 2,200 |
| 02:21 PM | $8.82 | Down $ -0.01 | $8.83 | $8.82 | 11,100 |
| 02:20 PM | $8.83 | Up $0.00 | $8.84 | $8.83 | 500 |
| 02:19 PM | $8.83 | Up $0.00 | $8.83 | $8.82 | 7,500 |
| 02:18 PM | $8.83 | Down $ -0.02 | $8.84 | $8.83 | 2,200 |
| 02:17 PM | $8.85 | Up $0.01 | $8.85 | $8.84 | 1,800 |
| 02:16 PM | $8.84 | Down $ -0.02 | $8.87 | $8.84 | 4,100 |
| 02:15 PM | $8.86 | Up $0.03 | $8.86 | $8.81 | 2,400 |
| 02:14 PM | $8.83 | Down $ -0.05 | $8.88 | $8.81 | 37,400 |
| 02:13 PM | $8.88 | Down $ -0.02 | $8.88 | $8.88 | 5,100 |
| 02:12 PM | $8.90 | Up $0.01 | $8.90 | $8.90 | 1,100 |
| 02:11 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 100 |
| 02:10 PM | $8.89 | Down $ -0.02 | $8.89 | $8.88 | 1,200 |
| 02:09 PM | $8.91 | Up $0.01 | $8.91 | $8.88 | 23,400 |
| 02:08 PM | $8.90 | Up $0.01 | $8.90 | $8.88 | 2,900 |
| 02:07 PM | $8.89 | Up $0.00 | $8.89 | $8.88 | 1,100 |
| 02:06 PM | $8.89 | Up $0.01 | $8.89 | $8.89 | 600 |
| 02:05 PM | $8.88 | Down $ -0.01 | $8.89 | $8.88 | 16,000 |
| 02:04 PM | $8.89 | Down $ -0.04 | $8.92 | $8.89 | 5,000 |
| 02:03 PM | $8.93 | Up $0.03 | $8.93 | $8.91 | 4,100 |
| 02:02 PM | $8.90 | Down $ -0.02 | $8.92 | $8.90 | 10,300 |
| 02:01 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 300 |
| 02:00 PM | $8.92 | Down $ -0.03 | $8.95 | $8.92 | 13,900 |
| 01:59 PM | $8.95 | Up $0.06 | $8.96 | $8.94 | 2,200 |
| 01:58 PM | $8.89 | Down $ -0.04 | $8.95 | $8.89 | 13,500 |
| 01:57 PM | $8.93 | Up $0.01 | $8.93 | $8.92 | 1,300 |
| 01:56 PM | $8.92 | Up $0.00 | $8.93 | $8.92 | 500 |
| 01:55 PM | $8.92 | Down $ -0.02 | $8.95 | $8.92 | 9,300 |
| 01:54 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 1,600 |
| 01:53 PM | $8.94 | Up $0.02 | $8.96 | $8.93 | 4,000 |
| 01:51 PM | $8.92 | Up $0.02 | $8.92 | $8.91 | 800 |
| 01:51 PM | $8.92 | Up $0.00 | $8.92 | $8.91 | 0 |
| 01:50 PM | $8.90 | Up $0.02 | $8.92 | $8.88 | 9,700 |
| 01:48 PM | $8.88 | Up $0.01 | $8.88 | $8.88 | 1,400 |
| 01:48 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 0 |
| 01:47 PM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 300 |
| 01:46 PM | $8.88 | Up $0.00 | $8.88 | $8.88 | 800 |
| 01:45 PM | $8.88 | Down $ -0.01 | $8.88 | $8.88 | 2,900 |
| 01:44 PM | $8.89 | Up $0.00 | $8.89 | $8.89 | 300 |
| 01:43 PM | $8.89 | Down $ -0.03 | $8.91 | $8.89 | 9,100 |
| 01:42 PM | $8.92 | Down $ -0.02 | $8.92 | $8.92 | 2,100 |
| 01:40 PM | $8.94 | Down $ -0.01 | $8.94 | $8.94 | 2,100 |
| 01:40 PM | $8.94 | Up $0.00 | $8.94 | $8.94 | 0 |
| 01:39 PM | $8.95 | Up $0.00 | $8.96 | $8.94 | 2,300 |
| 01:38 PM | $8.95 | Up $0.01 | $8.96 | $8.94 | 4,500 |
| 01:37 PM | $8.94 | Up $0.02 | $8.94 | $8.92 | 2,700 |
| 01:36 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 400 |
| 01:35 PM | $8.92 | Up $0.00 | $8.92 | $8.92 | 1,000 |
| 01:34 PM | $8.92 | Up $0.01 | $8.92 | $8.92 | 1,600 |
| 01:33 PM | $8.91 | Up $0.00 | $8.91 | $8.91 | 400 |
| 01:32 PM | $8.91 | Up $0.00 | $8.92 | $8.90 | 3,300 |
| 01:31 PM | $8.91 | Down $ -0.02 | $8.94 | $8.91 | 1,400 |
| 01:30 PM | $8.93 | Up $0.02 | $8.93 | $8.92 | 2,300 |
| 01:29 PM | $8.91 | Down $ -0.02 | $8.91 | $8.91 | 100 |
| 01:28 PM | $8.93 | Down $ -0.01 | $8.94 | $8.93 | 5,700 |
| 01:27 PM | $8.94 | Up $0.02 | $8.94 | $8.93 | 5,800 |
| 01:26 PM | $8.92 | Up $0.01 | $8.92 | $8.91 | 2,400 |
| 01:25 PM | $8.91 | Up $0.02 | $8.92 | $8.90 | 12,600 |
| 01:24 PM | $8.89 | Up $0.03 | $8.89 | $8.85 | 11,400 |
| 01:23 PM | $8.86 | Down $ -0.04 | $8.89 | $8.85 | 3,300 |
| 01:22 PM | $8.90 | Down $ -0.02 | $8.94 | $8.90 | 7,800 |
| 01:20 PM | $8.92 | Down $ -0.01 | $8.93 | $8.92 | 7,300 |
| 01:20 PM | $8.92 | Up $0.00 | $8.93 | $8.92 | 0 |
| 01:19 PM | $8.93 | Down $ -0.01 | $8.95 | $8.93 | 7,300 |
| 01:18 PM | $8.94 | Up $0.01 | $8.94 | $8.94 | 300 |
| 01:17 PM | $8.93 | Down $ -0.02 | $8.94 | $8.93 | 9,100 |
| 01:16 PM | $8.95 | Up $0.00 | $8.95 | $8.95 | 1,200 |
| 01:15 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 4,500 |
| 01:14 PM | $8.95 | Down $ -0.01 | $8.97 | $8.95 | 800 |
| 01:13 PM | $8.96 | Up $0.01 | $8.96 | $8.94 | 2,000 |
| 01:12 PM | $8.95 | Down $ -0.04 | $8.99 | $8.95 | 15,800 |
| 01:11 PM | $8.99 | Down $ -0.02 | $9.03 | $8.98 | 26,200 |
| 01:10 PM | $9.01 | Up $0.01 | $9.02 | $9.00 | 15,800 |
| 01:09 PM | $9.00 | Up $0.04 | $9.00 | $8.96 | 27,700 |
| 01:08 PM | $8.96 | Up $0.01 | $8.96 | $8.95 | 700 |
| 01:07 PM | $8.95 | Down $ -0.01 | $8.97 | $8.95 | 4,500 |
| 01:06 PM | $8.96 | Up $0.01 | $8.96 | $8.94 | 11,800 |
| 01:05 PM | $8.95 | Up $0.01 | $8.95 | $8.93 | 1,900 |
| 01:04 PM | $8.94 | Up $0.03 | $8.95 | $8.92 | 10,500 |
| 01:03 PM | $8.91 | Down $ -0.04 | $8.96 | $8.91 | 7,600 |
| 01:02 PM | $8.95 | Up $0.00 | $8.96 | $8.95 | 2,200 |
| 01:01 PM | $8.95 | Up $0.04 | $8.95 | $8.91 | 15,300 |
| 01:00 PM | $8.91 | Down $ -0.01 | $8.91 | $8.91 | 7,400 |
| 12:59 PM | $8.92 | Down $ -0.02 | $8.94 | $8.92 | 10,300 |
| 12:58 PM | $8.94 | Up $0.01 | $8.94 | $8.93 | 5,100 |
| 12:57 PM | $8.93 | Up $0.04 | $8.93 | $8.89 | 20,100 |
| 12:56 PM | $8.89 | Up $0.04 | $8.89 | $8.85 | 1,600 |
| 12:55 PM | $8.85 | Down $ -0.03 | $8.89 | $8.85 | 6,700 |
| 12:54 PM | $8.88 | Up $0.04 | $8.88 | $8.84 | 5,300 |
| 12:53 PM | $8.84 | Down $ -0.03 | $8.86 | $8.82 | 1,800 |
| 12:52 PM | $8.87 | Down $ -0.01 | $8.89 | $8.87 | 7,300 |
| 12:51 PM | $8.88 | Up $0.01 | $8.89 | $8.87 | 12,600 |
| 12:50 PM | $8.87 | Up $0.02 | $8.88 | $8.83 | 9,000 |
| 12:49 PM | $8.85 | Up $0.04 | $8.85 | $8.81 | 6,800 |
| 12:48 PM | $8.81 | Down $ -0.03 | $8.82 | $8.79 | 16,800 |
| 12:47 PM | $8.84 | Down $ -0.04 | $8.88 | $8.84 | 14,900 |
| 12:46 PM | $8.88 | Up $0.04 | $8.88 | $8.84 | 18,200 |
| 12:45 PM | $8.84 | Up $0.02 | $8.84 | $8.83 | 2,900 |
| 12:44 PM | $8.82 | Up $0.02 | $8.82 | $8.80 | 17,000 |
| 12:43 PM | $8.80 | Up $0.01 | $8.80 | $8.79 | 2,600 |
| 12:42 PM | $8.79 | Up $0.01 | $8.79 | $8.79 | 500 |
| 12:41 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 2,200 |
| 12:40 PM | $8.78 | Down $ -0.02 | $8.81 | $8.78 | 1,200 |
| 12:39 PM | $8.80 | Down $ -0.01 | $8.81 | $8.80 | 1,400 |
| 12:38 PM | $8.81 | Up $0.01 | $8.81 | $8.81 | 1,300 |
| 12:37 PM | $8.80 | Down $ -0.02 | $8.81 | $8.80 | 800 |
| 12:36 PM | $8.82 | Up $0.03 | $8.82 | $8.79 | 3,500 |
| 12:35 PM | $8.79 | Up $0.02 | $8.80 | $8.76 | 11,400 |
| 12:34 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 2,200 |
| 12:33 PM | $8.77 | Down $ -0.01 | $8.77 | $8.76 | 1,000 |
| 12:32 PM | $8.78 | Up $0.00 | $8.79 | $8.78 | 1,200 |
| 12:31 PM | $8.78 | Down $ -0.03 | $8.79 | $8.78 | 5,600 |
| 12:30 PM | $8.81 | Up $0.08 | $8.81 | $8.73 | 7,900 |
| 12:29 PM | $8.73 | Down $ -0.02 | $8.75 | $8.73 | 12,200 |
| 12:28 PM | $8.75 | Up $0.01 | $8.75 | $8.75 | 800 |
| 12:27 PM | $8.74 | Down $ -0.01 | $8.74 | $8.73 | 16,000 |
| 12:26 PM | $8.75 | Down $ -0.02 | $8.77 | $8.75 | 11,600 |
| 12:25 PM | $8.77 | Down $ -0.03 | $8.80 | $8.77 | 13,100 |
| 12:24 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 300 |
| 12:23 PM | $8.80 | Down $ -0.01 | $8.82 | $8.80 | 15,800 |
| 12:22 PM | $8.81 | Down $ -0.01 | $8.82 | $8.81 | 6,900 |
| 12:21 PM | $8.82 | Down $ -0.04 | $8.86 | $8.82 | 12,400 |
| 12:20 PM | $8.86 | Up $0.05 | $8.86 | $8.82 | 9,800 |
| 12:19 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 400 |
| 12:18 PM | $8.81 | Down $ -0.01 | $8.83 | $8.81 | 800 |
| 12:17 PM | $8.82 | Down $ -0.01 | $8.82 | $8.80 | 1,000 |
| 12:16 PM | $8.83 | Up $0.01 | $8.83 | $8.82 | 6,300 |
| 12:15 PM | $8.83 | Down $ -0.03 | $8.85 | $8.82 | 6,700 |
| 12:14 PM | $8.85 | Up $0.05 | $8.86 | $8.83 | 8,000 |
| 12:13 PM | $8.80 | Down $ -0.01 | $8.80 | $8.80 | 1,600 |
| 12:12 PM | $8.81 | Up $0.02 | $8.81 | $8.79 | 3,300 |
| 12:11 PM | $8.79 | Down $ -0.02 | $8.82 | $8.78 | 35,500 |
| 12:10 PM | $8.81 | Down $ -0.01 | $8.82 | $8.81 | 400 |
| 12:09 PM | $8.82 | Down $ -0.01 | $8.83 | $8.82 | 7,900 |
| 12:08 PM | $8.83 | Down $ -0.04 | $8.86 | $8.83 | 8,200 |
| 12:07 PM | $8.87 | Down $ -0.02 | $8.88 | $8.86 | 6,200 |
| 12:06 PM | $8.89 | Up $0.05 | $8.89 | $8.85 | 5,100 |
| 12:05 PM | $8.84 | Up $0.00 | $8.84 | $8.84 | 6,800 |
| 12:04 PM | $8.84 | Down $ -0.03 | $8.86 | $8.84 | 15,100 |
| 12:03 PM | $8.87 | Up $0.01 | $8.87 | $8.85 | 1,500 |
| 12:02 PM | $8.86 | Up $0.00 | $8.87 | $8.86 | 600 |
| 12:01 PM | $8.86 | Down $ -0.04 | $8.89 | $8.86 | 3,800 |
| 12:00 PM | $8.90 | Down $ -0.02 | $8.92 | $8.90 | 4,900 |
| 11:59 AM | $8.92 | Up $0.01 | $8.94 | $8.90 | 9,800 |
| 11:58 AM | $8.91 | Up $0.01 | $8.91 | $8.89 | 1,300 |
| 11:57 AM | $8.90 | Up $0.00 | $8.90 | $8.86 | 12,700 |
| 11:56 AM | $8.90 | Up $0.01 | $8.91 | $8.88 | 11,900 |
| 11:55 AM | $8.89 | Up $0.00 | $8.89 | $8.88 | 4,300 |
| 11:54 AM | $8.89 | Down $ -0.02 | $8.91 | $8.89 | 14,500 |
| 11:53 AM | $8.91 | Up $0.01 | $8.92 | $8.90 | 2,300 |
| 11:52 AM | $8.90 | Down $ -0.02 | $8.95 | $8.90 | 2,000 |
| 11:51 AM | $8.92 | Up $0.07 | $8.94 | $8.86 | 6,200 |
| 11:50 AM | $8.85 | Down $ -0.02 | $8.87 | $8.82 | 7,200 |
| 11:49 AM | $8.87 | Down $ -0.01 | $8.88 | $8.87 | 2,700 |
| 11:48 AM | $8.88 | Up $0.02 | $8.89 | $8.84 | 14,000 |
| 11:47 AM | $8.86 | Up $0.01 | $8.87 | $8.86 | 4,600 |
| 11:46 AM | $8.85 | Down $ -0.07 | $8.91 | $8.85 | 9,600 |
| 11:45 AM | $8.92 | Down $ -0.06 | $8.97 | $8.92 | 22,800 |
| 11:44 AM | $8.98 | Up $0.00 | $9.02 | $8.98 | 23,500 |
| 11:43 AM | $8.98 | Up $0.02 | $8.99 | $8.97 | 4,900 |
| 11:42 AM | $8.96 | Down $ -0.03 | $9.00 | $8.96 | 900 |
| 11:41 AM | $8.99 | Down $ -0.01 | $9.00 | $8.95 | 21,600 |
| 11:40 AM | $9.00 | Up $0.10 | $9.00 | $8.91 | 15,400 |
| 11:39 AM | $8.90 | Up $0.06 | $8.90 | $8.85 | 7,700 |
| 11:38 AM | $8.84 | Down $ -0.01 | $8.85 | $8.83 | 1,600 |
| 11:37 AM | $8.85 | Down $ -0.04 | $8.88 | $8.83 | 6,100 |
| 11:36 AM | $8.89 | Up $0.00 | $8.90 | $8.88 | 4,300 |
| 11:35 AM | $8.89 | Up $0.00 | $8.95 | $8.88 | 19,700 |
| 11:34 AM | $8.89 | Up $0.10 | $8.90 | $8.79 | 31,500 |
| 11:33 AM | $8.79 | Down $ -0.02 | $8.80 | $8.78 | 17,300 |
| 11:32 AM | $8.81 | Up $0.02 | $8.82 | $8.80 | 5,300 |
| 11:31 AM | $8.79 | Down $ -0.01 | $8.81 | $8.78 | 28,200 |
| 11:30 AM | $8.80 | Down $ -0.02 | $8.83 | $8.80 | 2,300 |
| 11:29 AM | $8.82 | Down $ -0.04 | $8.86 | $8.81 | 4,400 |
| 11:28 AM | $8.86 | Up $0.00 | $8.87 | $8.81 | 1,900 |
| 11:27 AM | $8.86 | Up $0.02 | $8.90 | $8.82 | 7,400 |
| 11:26 AM | $8.84 | Up $0.01 | $8.86 | $8.83 | 7,700 |
| 11:25 AM | $8.83 | Up $0.05 | $8.83 | $8.78 | 3,000 |
| 11:24 AM | $8.78 | Down $ -0.05 | $8.81 | $8.76 | 9,100 |
| 11:23 AM | $8.83 | Up $0.03 | $8.85 | $8.76 | 42,100 |
| 11:22 AM | $8.80 | Up $0.04 | $8.80 | $8.73 | 53,600 |
| 11:21 AM | $8.76 | Up $0.00 | $8.77 | $8.74 | 37,800 |
| 11:20 AM | $8.76 | Down $ -0.09 | $8.84 | $8.75 | 38,900 |
| 11:19 AM | $8.85 | Down $ -0.02 | $8.89 | $8.83 | 10,800 |
| 11:18 AM | $8.87 | Down $ -0.03 | $8.91 | $8.87 | 17,600 |
| 11:17 AM | $8.90 | Up $0.01 | $8.90 | $8.86 | 16,800 |
| 11:16 AM | $8.89 | Up $0.04 | $8.90 | $8.85 | 30,000 |
| 11:15 AM | $8.85 | Down $ -0.10 | $8.95 | $8.84 | 54,700 |
| 11:14 AM | $8.95 | Down $ -0.02 | $8.97 | $8.95 | 10,900 |
| 11:13 AM | $8.97 | Down $ -0.04 | $9.01 | $8.97 | 8,400 |
| 11:12 AM | $9.01 | Up $0.00 | $9.03 | $8.98 | 4,600 |
| 11:11 AM | $9.01 | Down $ -0.01 | $9.03 | $9.00 | 7,600 |
| 11:10 AM | $9.02 | Up $0.02 | $9.04 | $9.01 | 13,600 |
| 11:09 AM | $9.00 | Down $ -0.08 | $9.07 | $9.00 | 19,200 |
| 11:08 AM | $9.08 | Down $ -0.04 | $9.12 | $9.08 | 13,400 |
| 11:07 AM | $9.12 | Up $0.05 | $9.12 | $9.08 | 11,900 |
| 11:06 AM | $9.07 | Up $0.03 | $9.11 | $9.02 | 17,700 |
| 11:05 AM | $9.05 | Up $0.04 | $9.05 | $8.99 | 21,500 |
| 11:04 AM | $9.00 | Down $ -0.01 | $9.04 | $8.98 | 26,000 |
| 11:03 AM | $9.01 | Up $0.01 | $9.03 | $8.98 | 23,800 |
| 11:02 AM | $9.00 | Down $ -0.02 | $9.08 | $8.97 | 29,000 |
| 11:01 AM | $9.02 | Up $0.06 | $9.02 | $8.94 | 29,000 |
| 11:00 AM | $8.96 | Up $0.00 | $8.97 | $8.93 | 31,300 |
| 10:59 AM | $8.96 | Down $ -0.05 | $9.02 | $8.94 | 78,800 |
| 10:58 AM | $9.01 | Down $ -0.05 | $9.07 | $9.01 | 58,700 |
| 10:57 AM | $9.06 | Down $ -0.09 | $9.15 | $9.06 | 41,600 |
| 10:56 AM | $9.15 | Up $0.00 | $9.16 | $9.12 | 16,100 |
| 10:55 AM | $9.15 | Up $0.00 | $9.18 | $9.15 | 10,200 |
| 10:54 AM | $9.15 | Up $0.00 | $9.18 | $9.13 | 15,800 |
| 10:53 AM | $9.15 | Down $ -0.04 | $9.20 | $9.14 | 33,400 |
| 10:52 AM | $9.19 | Up $0.03 | $9.19 | $9.16 | 17,600 |
| 10:51 AM | $9.16 | Up $0.04 | $9.22 | $9.10 | 43,300 |
| 10:50 AM | $9.12 | Down $ -0.09 | $9.22 | $9.12 | 52,100 |
| 10:49 AM | $9.21 | Down $ -0.06 | $9.27 | $9.21 | 28,100 |
| 10:48 AM | $9.27 | Down $ -0.04 | $9.32 | $9.27 | 8,200 |
| 10:47 AM | $9.31 | Up $0.02 | $9.31 | $9.25 | 33,800 |
| 10:46 AM | $9.29 | Down $ -0.02 | $9.32 | $9.29 | 2,500 |
| 10:45 AM | $9.31 | Down $ -0.03 | $9.35 | $9.28 | 10,900 |
| 10:44 AM | $9.34 | Up $0.00 | $9.35 | $9.34 | 2,400 |
| 10:43 AM | $9.34 | Up $0.00 | $9.35 | $9.32 | 7,900 |
| 10:42 AM | $9.34 | Up $0.02 | $9.35 | $9.30 | 29,600 |
| 10:41 AM | $9.32 | Down $ -0.05 | $9.44 | $9.32 | 14,600 |
| 10:40 AM | $9.37 | Down $ -0.03 | $9.39 | $9.35 | 12,300 |
| 10:39 AM | $9.40 | Up $0.02 | $9.42 | $9.37 | 10,600 |
| 10:38 AM | $9.38 | Up $0.06 | $9.40 | $9.31 | 33,200 |
| 10:37 AM | $9.32 | Up $0.02 | $9.33 | $9.30 | 28,100 |
| 10:36 AM | $9.30 | Down $ -0.02 | $9.34 | $9.29 | 23,300 |
| 10:35 AM | $9.32 | Down $ -0.01 | $9.34 | $9.31 | 1,700 |
| 10:34 AM | $9.33 | Down $ -0.04 | $9.38 | $9.33 | 8,500 |
| 10:33 AM | $9.37 | Down $ -0.02 | $9.40 | $9.33 | 7,000 |
| 10:32 AM | $9.39 | Up $0.01 | $9.43 | $9.38 | 24,800 |
| 10:31 AM | $9.38 | Down $ -0.04 | $9.43 | $9.36 | 12,000 |
| 10:30 AM | $9.42 | Up $0.03 | $9.43 | $9.34 | 23,800 |
| 10:29 AM | $9.39 | Up $0.00 | $9.41 | $9.35 | 17,600 |
| 10:28 AM | $9.39 | Down $ -0.01 | $9.41 | $9.38 | 17,500 |
| 10:27 AM | $9.40 | Down $ -0.01 | $9.45 | $9.39 | 16,400 |
| 10:26 AM | $9.41 | Down $ -0.02 | $9.43 | $9.38 | 10,900 |
| 10:25 AM | $9.43 | Down $ -0.06 | $9.48 | $9.42 | 21,900 |
| 10:24 AM | $9.49 | Down $ -0.03 | $9.52 | $9.49 | 22,400 |
| 10:23 AM | $9.52 | Down $ -0.04 | $9.58 | $9.52 | 23,300 |
| 10:22 AM | $9.56 | Up $0.01 | $9.56 | $9.52 | 4,800 |
| 10:21 AM | $9.55 | Down $ -0.06 | $9.60 | $9.55 | 18,400 |
| 10:20 AM | $9.61 | Down $ -0.01 | $9.63 | $9.60 | 12,400 |
| 10:19 AM | $9.62 | Up $0.04 | $9.64 | $9.59 | 13,800 |
| 10:18 AM | $9.58 | Down $ -0.01 | $9.62 | $9.57 | 13,200 |
| 10:17 AM | $9.58 | Up $0.04 | $9.60 | $9.54 | 11,400 |
| 10:16 AM | $9.54 | Up $0.08 | $9.55 | $9.47 | 11,700 |
| 10:15 AM | $9.46 | Down $ -0.01 | $9.56 | $9.46 | 44,800 |
| 10:14 AM | $9.47 | Up $0.02 | $9.49 | $9.43 | 9,300 |
| 10:13 AM | $9.45 | Up $0.00 | $9.45 | $9.41 | 17,200 |
| 10:12 AM | $9.45 | Up $0.02 | $9.46 | $9.41 | 10,100 |
| 10:11 AM | $9.43 | Down $ -0.12 | $9.55 | $9.42 | 15,100 |
| 10:10 AM | $9.55 | Up $0.12 | $9.55 | $9.41 | 33,400 |
| 10:09 AM | $9.43 | Up $0.10 | $9.46 | $9.35 | 38,200 |
| 10:08 AM | $9.33 | Down $ -0.01 | $9.37 | $9.26 | 57,600 |
| 10:07 AM | $9.34 | Down $ -0.07 | $9.41 | $9.30 | 107,200 |
| 10:06 AM | $9.41 | Down $ -0.10 | $9.52 | $9.41 | 24,000 |
| 10:05 AM | $9.51 | Up $0.05 | $9.55 | $9.47 | 53,000 |
| 10:04 AM | $9.46 | Down $ -0.11 | $9.57 | $9.37 | 129,900 |
| 10:03 AM | $9.57 | Down $ -0.14 | $9.73 | $9.57 | 47,800 |
| 10:02 AM | $9.71 | Down $ -0.04 | $9.75 | $9.69 | 21,900 |
| 10:01 AM | $9.75 | Up $0.04 | $9.77 | $9.69 | 34,500 |
| 10:00 AM | $9.71 | Down $ -0.05 | $9.75 | $9.70 | 31,200 |
| 09:59 AM | $9.76 | Up $0.00 | $9.80 | $9.75 | 16,200 |
| 09:58 AM | $9.76 | Down $ -0.04 | $9.83 | $9.73 | 9,400 |
| 09:57 AM | $9.80 | Up $0.03 | $9.80 | $9.71 | 40,800 |
| 09:56 AM | $9.77 | Down $ -0.03 | $9.78 | $9.73 | 6,200 |
| 09:55 AM | $9.80 | Up $0.06 | $9.81 | $9.74 | 13,900 |
| 09:54 AM | $9.74 | Down $ -0.10 | $9.85 | $9.73 | 18,700 |
| 09:53 AM | $9.84 | Down $ -0.02 | $9.92 | $9.84 | 20,500 |
| 09:52 AM | $9.86 | Up $0.02 | $9.86 | $9.77 | 10,100 |
| 09:51 AM | $9.84 | Up $0.10 | $9.86 | $9.71 | 67,400 |
| 09:50 AM | $9.74 | Down $ -0.09 | $9.82 | $9.70 | 42,900 |
| 09:49 AM | $9.83 | Up $0.04 | $9.85 | $9.77 | 32,100 |
| 09:48 AM | $9.79 | Down $ -0.06 | $9.88 | $9.78 | 57,200 |
| 09:47 AM | $9.85 | Up $0.05 | $9.95 | $9.81 | 28,200 |
| 09:46 AM | $9.80 | Down $ -0.16 | $9.97 | $9.80 | 51,200 |
| 09:45 AM | $9.96 | Up $0.04 | $9.99 | $9.89 | 43,300 |
| 09:44 AM | $9.92 | Down $ -0.11 | $10.03 | $9.86 | 94,900 |
| 09:43 AM | $10.03 | Up $0.01 | $10.05 | $10.00 | 41,500 |
| 09:42 AM | $10.02 | Down $ -0.02 | $10.07 | $10.00 | 25,500 |
| 09:41 AM | $10.04 | Up $0.09 | $10.12 | $9.97 | 42,200 |
| 09:40 AM | $9.95 | Down $ -0.14 | $10.10 | $9.95 | 39,200 |
| 09:39 AM | $10.09 | Up $0.07 | $10.16 | $10.00 | 41,900 |
| 09:38 AM | $10.02 | Down $ -0.06 | $10.07 | $9.99 | 42,100 |
| 09:37 AM | $10.08 | Up $0.00 | $10.14 | $10.02 | 36,500 |
| 09:36 AM | $10.08 | Down $ -0.13 | $10.22 | $10.05 | 39,500 |
| 09:35 AM | $10.21 | Down $ -0.17 | $10.38 | $10.20 | 39,200 |
| 09:34 AM | $10.38 | Up $0.31 | $10.41 | $10.12 | 61,300 |
| 09:33 AM | $10.07 | Down $ -0.17 | $10.26 | $10.07 | 31,100 |
| 09:32 AM | $10.24 | Up $0.04 | $10.33 | $10.20 | 42,700 |
| 09:31 AM | $10.20 | Up $0.23 | $10.21 | $9.98 | 138,700 |
| 09:30 AM | $9.97 | Down $ -0.31 | $9.99 | $9.85 | 127,100 |
| Previous close | $10.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2025 | $10.28 | $9.98 | $10.31 | $9.48 | 4,241,700 |
| 24/09/2025 | $8.35 | $8.34 | $8.54 | $8.03 | 3,586,300 |
| 23/09/2025 | $4.22 | $4.29 | $4.36 | $4.18 | 350,500 |
| 22/09/2025 | $4.56 | $4.47 | $4.57 | $4.46 | 259,300 |
| 19/09/2025 | $4.53 | $4.49 | $4.53 | $4.46 | 567,400 |
| 18/09/2025 | $4.44 | $4.35 | $4.45 | $4.33 | 203,800 |
| 17/09/2025 | $4.51 | $4.48 | $4.55 | $4.34 | 588,400 |
| 16/09/2025 | $4.43 | $4.35 | $4.45 | $4.35 | 318,500 |
| 15/09/2025 | $4.40 | $4.15 | $4.40 | $4.14 | 817,300 |
| 12/09/2025 | $3.96 | $3.89 | $3.96 | $3.87 | 513,000 |
| 11/09/2025 | $3.94 | $3.93 | $3.96 | $3.90 | 376,600 |
| 10/09/2025 | $3.90 | $3.94 | $3.94 | $3.87 | 368,500 |
| 09/09/2025 | $3.95 | $3.94 | $3.96 | $3.91 | 439,900 |
| 08/09/2025 | $4.09 | $4.00 | $4.18 | $3.97 | 536,100 |
| 05/09/2025 | $4.01 | $3.97 | $4.01 | $3.92 | 552,400 |
| 04/09/2025 | $3.88 | $3.83 | $3.88 | $3.81 | 267,800 |
| 03/09/2025 | $3.93 | $3.99 | $3.99 | $3.91 | 245,000 |
| 02/09/2025 | $3.91 | $3.87 | $3.92 | $3.87 | 165,900 |
| 29/08/2025 | $4.11 | $4.07 | $4.12 | $4.03 | 315,500 |
| 28/08/2025 | $4.07 | $4.11 | $4.15 | $4.07 | 274,500 |
| 27/08/2025 | $4.13 | $4.07 | $4.16 | $4.02 | 450,300 |
| 26/08/2025 | $3.99 | $3.94 | $3.99 | $3.89 | 943,400 |
| 25/08/2025 | $3.92 | $3.96 | $3.97 | $3.90 | 261,300 |
| 22/08/2025 | $3.85 | $3.84 | $3.89 | $3.83 | 191,500 |
| 21/08/2025 | $3.80 | $3.77 | $3.84 | $3.76 | 324,400 |
| 20/08/2025 | $3.79 | $3.73 | $3.80 | $3.73 | 242,700 |
| 19/08/2025 | $3.90 | $3.91 | $3.93 | $3.85 | 233,100 |
| 18/08/2025 | $4.04 | $4.09 | $4.10 | $4.03 | 165,000 |
| 15/08/2025 | $4.00 | $4.04 | $4.08 | $3.99 | 399,600 |
| 14/08/2025 | $3.97 | $3.80 | $4.00 | $3.79 | 486,300 |
Graphs are not available, please refer to the detailed table