Find a quote
NORTHERN DYNASTY MINERALS LTD.
3.72 Down -0.17 (-4.57 %)
Delayed : 2025/10/15 16:21:16
- Previous close $3.89
- Opening $3.90
- Today High $4.09
- Today Low $3.50
- Price Bid $3.72
- Price Ask $3.72
- 52 Weeks High $4.19
- 52 Weeks Low $0.49
- Size Bid 8
- Size Ask 174
- Volume 5,561,457
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 133,100 |
| 03:59 PM | $3.72 | Up $0.02 | $3.72 | $3.70 | 30,000 |
| 03:58 PM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 16,400 |
| 03:57 PM | $3.71 | Up $0.02 | $3.71 | $3.69 | 32,300 |
| 03:56 PM | $3.70 | Up $0.02 | $3.70 | $3.67 | 32,700 |
| 03:55 PM | $3.67 | Up $0.00 | $3.68 | $3.67 | 52,400 |
| 03:54 PM | $3.67 | Up $0.00 | $3.67 | $3.66 | 6,900 |
| 03:53 PM | $3.67 | Up $0.00 | $3.67 | $3.67 | 2,000 |
| 03:52 PM | $3.67 | Up $0.00 | $3.67 | $3.66 | 5,600 |
| 03:51 PM | $3.67 | Up $0.00 | $3.67 | $3.67 | 1,200 |
| 03:50 PM | $3.67 | Down $ -0.01 | $3.69 | $3.67 | 22,200 |
| 03:49 PM | $3.68 | Down $0.00 | $3.69 | $3.68 | 1,500 |
| 03:48 PM | $3.69 | Up $0.00 | $3.69 | $3.67 | 25,100 |
| 03:47 PM | $3.68 | Up $0.00 | $3.69 | $3.68 | 7,200 |
| 03:46 PM | $3.68 | Up $0.00 | $3.69 | $3.68 | 6,200 |
| 03:45 PM | $3.68 | Down $ -0.02 | $3.70 | $3.68 | 13,100 |
| 03:43 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 12,000 |
| 03:43 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 0 |
| 03:42 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 5,200 |
| 03:41 PM | $3.70 | Down $0.00 | $3.70 | $3.70 | 4,800 |
| 03:40 PM | $3.71 | Up $0.02 | $3.73 | $3.70 | 36,900 |
| 03:39 PM | $3.69 | Down $ -0.01 | $3.70 | $3.69 | 900 |
| 03:38 PM | $3.70 | Up $0.00 | $3.71 | $3.70 | 6,600 |
| 03:37 PM | $3.70 | Up $0.00 | $3.70 | $3.69 | 12,200 |
| 03:36 PM | $3.70 | Down $ -0.01 | $3.71 | $3.70 | 9,600 |
| 03:35 PM | $3.71 | Down $ -0.01 | $3.72 | $3.71 | 8,500 |
| 03:34 PM | $3.72 | Down $ -0.01 | $3.73 | $3.72 | 5,500 |
| 03:33 PM | $3.73 | Up $0.00 | $3.74 | $3.73 | 13,400 |
| 03:32 PM | $3.73 | Down $ -0.01 | $3.74 | $3.72 | 2,800 |
| 03:31 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 7,300 |
| 03:30 PM | $3.74 | Up $0.00 | $3.74 | $3.72 | 28,000 |
| 03:29 PM | $3.74 | Up $0.00 | $3.75 | $3.73 | 8,000 |
| 03:28 PM | $3.74 | Up $0.02 | $3.75 | $3.72 | 16,700 |
| 03:27 PM | $3.72 | Up $0.03 | $3.72 | $3.70 | 17,600 |
| 03:26 PM | $3.70 | Up $0.06 | $3.70 | $3.64 | 24,800 |
| 03:25 PM | $3.64 | Down $ -0.02 | $3.64 | $3.63 | 6,100 |
| 03:24 PM | $3.65 | Up $0.01 | $3.65 | $3.64 | 9,000 |
| 03:22 PM | $3.64 | Up $0.01 | $3.65 | $3.64 | 6,300 |
| 03:22 PM | $3.64 | Up $0.00 | $3.65 | $3.64 | 0 |
| 03:21 PM | $3.64 | Down $ -0.02 | $3.64 | $3.63 | 7,600 |
| 03:20 PM | $3.65 | Down $ -0.02 | $3.66 | $3.65 | 4,900 |
| 03:19 PM | $3.67 | Up $0.02 | $3.67 | $3.65 | 9,900 |
| 03:18 PM | $3.65 | Down $0.00 | $3.65 | $3.65 | 100 |
| 03:17 PM | $3.65 | Up $0.00 | $3.65 | $3.65 | 600 |
| 03:16 PM | $3.65 | Up $0.00 | $3.65 | $3.65 | 300 |
| 03:15 PM | $3.65 | Up $0.00 | $3.65 | $3.65 | 1,400 |
| 03:14 PM | $3.65 | Up $0.00 | $3.65 | $3.65 | 100 |
| 03:13 PM | $3.65 | Up $0.01 | $3.65 | $3.65 | 600 |
| 03:12 PM | $3.64 | Up $0.02 | $3.64 | $3.63 | 5,300 |
| 03:11 PM | $3.62 | Down $ -0.01 | $3.63 | $3.62 | 6,200 |
| 03:10 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 6,200 |
| 03:09 PM | $3.63 | Up $0.00 | $3.64 | $3.63 | 11,800 |
| 03:08 PM | $3.63 | Up $0.01 | $3.63 | $3.63 | 9,700 |
| 03:07 PM | $3.62 | Down $ -0.07 | $3.68 | $3.62 | 14,500 |
| 03:06 PM | $3.69 | Up $0.02 | $3.69 | $3.67 | 14,900 |
| 03:05 PM | $3.67 | Down $ -0.01 | $3.68 | $3.67 | 1,600 |
| 03:04 PM | $3.68 | Down $ -0.01 | $3.69 | $3.67 | 7,000 |
| 03:03 PM | $3.68 | Up $0.00 | $3.68 | $3.68 | 800 |
| 03:02 PM | $3.68 | Up $0.03 | $3.68 | $3.66 | 21,900 |
| 03:01 PM | $3.66 | Down $ -0.01 | $3.66 | $3.66 | 600 |
| 03:00 PM | $3.66 | Up $0.00 | $3.66 | $3.66 | 500 |
| 02:59 PM | $3.66 | Up $0.00 | $3.66 | $3.65 | 7,300 |
| 02:58 PM | $3.66 | Up $0.02 | $3.66 | $3.65 | 1,700 |
| 02:57 PM | $3.64 | Up $0.00 | $3.65 | $3.64 | 7,100 |
| 02:56 PM | $3.64 | Up $0.01 | $3.64 | $3.64 | 700 |
| 02:55 PM | $3.64 | Up $0.00 | $3.64 | $3.64 | 100 |
| 02:54 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 400 |
| 02:53 PM | $3.63 | Up $0.00 | $3.63 | $3.63 | 4,900 |
| 02:52 PM | $3.63 | Up $0.01 | $3.63 | $3.62 | 3,500 |
| 02:51 PM | $3.62 | Up $0.02 | $3.62 | $3.61 | 3,700 |
| 02:50 PM | $3.61 | Up $0.02 | $3.61 | $3.58 | 11,900 |
| 02:49 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 4,200 |
| 02:48 PM | $3.58 | Up $0.00 | $3.58 | $3.57 | 5,800 |
| 02:47 PM | $3.58 | Down $0.00 | $3.58 | $3.58 | 200 |
| 02:46 PM | $3.59 | Down $0.00 | $3.59 | $3.57 | 7,600 |
| 02:45 PM | $3.59 | Up $0.01 | $3.59 | $3.59 | 5,500 |
| 02:44 PM | $3.58 | Down $ -0.01 | $3.59 | $3.58 | 3,000 |
| 02:43 PM | $3.59 | Up $0.00 | $3.60 | $3.59 | 1,000 |
| 02:42 PM | $3.59 | Up $0.01 | $3.59 | $3.58 | 3,400 |
| 02:41 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 3,000 |
| 02:40 PM | $3.58 | Up $0.01 | $3.58 | $3.57 | 6,000 |
| 02:36 PM | $3.57 | Up $0.01 | $3.57 | $3.57 | 100 |
| 02:36 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 02:36 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 02:36 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 02:35 PM | $3.56 | Down $ -0.01 | $3.56 | $3.55 | 9,700 |
| 02:34 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 6,000 |
| 02:33 PM | $3.57 | Up $0.04 | $3.57 | $3.53 | 13,500 |
| 02:32 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 5,300 |
| 02:31 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 3,500 |
| 02:29 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 1,200 |
| 02:29 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 02:28 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 6,700 |
| 02:27 PM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 9,900 |
| 02:26 PM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 100 |
| 02:25 PM | $3.55 | Up $0.01 | $3.55 | $3.54 | 600 |
| 02:24 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 2,300 |
| 02:23 PM | $3.54 | Down $ -0.01 | $3.55 | $3.54 | 200 |
| 02:22 PM | $3.55 | Down $ -0.01 | $3.56 | $3.54 | 4,100 |
| 02:21 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,500 |
| 02:20 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 26,200 |
| 02:19 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 7,600 |
| 02:18 PM | $3.56 | Down $ -0.02 | $3.57 | $3.56 | 1,800 |
| 02:16 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 100 |
| 02:16 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 0 |
| 02:15 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 300 |
| 02:14 PM | $3.58 | Down $0.00 | $3.58 | $3.58 | 2,400 |
| 02:13 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 200 |
| 02:12 PM | $3.59 | Up $0.00 | $3.59 | $3.58 | 5,900 |
| 02:11 PM | $3.58 | Down $ -0.02 | $3.60 | $3.58 | 12,500 |
| 02:10 PM | $3.60 | Up $0.00 | $3.60 | $3.60 | 100 |
| 02:09 PM | $3.60 | Up $0.00 | $3.60 | $3.60 | 300 |
| 02:08 PM | $3.60 | Up $0.01 | $3.60 | $3.59 | 1,900 |
| 02:07 PM | $3.59 | Up $0.00 | $3.60 | $3.59 | 5,600 |
| 02:06 PM | $3.59 | Down $ -0.02 | $3.60 | $3.58 | 5,200 |
| 02:05 PM | $3.60 | Up $0.02 | $3.60 | $3.58 | 5,100 |
| 02:04 PM | $3.58 | Up $0.01 | $3.58 | $3.56 | 4,700 |
| 02:03 PM | $3.57 | Down $ -0.01 | $3.58 | $3.57 | 1,700 |
| 02:02 PM | $3.58 | Down $ -0.01 | $3.58 | $3.58 | 2,900 |
| 02:01 PM | $3.59 | Down $ -0.01 | $3.60 | $3.59 | 2,700 |
| 02:00 PM | $3.60 | Up $0.00 | $3.62 | $3.60 | 2,800 |
| 01:59 PM | $3.60 | Up $0.00 | $3.61 | $3.60 | 1,200 |
| 01:58 PM | $3.60 | Up $0.00 | $3.60 | $3.60 | 200 |
| 01:57 PM | $3.60 | Up $0.02 | $3.60 | $3.58 | 8,800 |
| 01:56 PM | $3.58 | Down $ -0.04 | $3.60 | $3.58 | 12,200 |
| 01:55 PM | $3.62 | Down $ -0.01 | $3.63 | $3.62 | 600 |
| 01:54 PM | $3.63 | Up $0.00 | $3.65 | $3.63 | 10,500 |
| 01:53 PM | $3.63 | Up $0.01 | $3.64 | $3.63 | 10,300 |
| 01:52 PM | $3.62 | Down $ -0.01 | $3.64 | $3.62 | 5,800 |
| 01:51 PM | $3.64 | Up $0.03 | $3.64 | $3.61 | 5,500 |
| 01:50 PM | $3.60 | Up $0.03 | $3.61 | $3.58 | 7,000 |
| 01:48 PM | $3.57 | Down $ -0.04 | $3.60 | $3.57 | 18,900 |
| 01:48 PM | $3.57 | Up $0.00 | $3.60 | $3.57 | 0 |
| 01:47 PM | $3.61 | Down $ -0.02 | $3.61 | $3.60 | 1,300 |
| 01:46 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 200 |
| 01:45 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 3,900 |
| 01:44 PM | $3.62 | Up $0.01 | $3.62 | $3.61 | 2,900 |
| 01:42 PM | $3.61 | Up $0.01 | $3.61 | $3.61 | 3,300 |
| 01:42 PM | $3.61 | Up $0.00 | $3.61 | $3.61 | 0 |
| 01:41 PM | $3.60 | Down $ -0.02 | $3.62 | $3.60 | 5,400 |
| 01:40 PM | $3.62 | Up $0.01 | $3.62 | $3.62 | 200 |
| 01:39 PM | $3.61 | Down $ -0.02 | $3.62 | $3.61 | 2,500 |
| 01:38 PM | $3.63 | Up $0.02 | $3.63 | $3.61 | 16,400 |
| 01:37 PM | $3.61 | Up $0.00 | $3.61 | $3.61 | 600 |
| 01:36 PM | $3.61 | Down $0.00 | $3.62 | $3.60 | 3,300 |
| 01:35 PM | $3.61 | Down $ -0.01 | $3.62 | $3.61 | 6,900 |
| 01:34 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 4,600 |
| 01:32 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 100 |
| 01:32 PM | $3.62 | Up $0.00 | $3.62 | $3.62 | 0 |
| 01:31 PM | $3.62 | Down $ -0.02 | $3.63 | $3.62 | 3,000 |
| 01:30 PM | $3.64 | Up $0.02 | $3.64 | $3.63 | 1,300 |
| 01:29 PM | $3.62 | Up $0.01 | $3.62 | $3.61 | 3,300 |
| 01:28 PM | $3.61 | Down $ -0.01 | $3.62 | $3.61 | 4,900 |
| 01:27 PM | $3.62 | Down $ -0.02 | $3.63 | $3.62 | 2,300 |
| 01:26 PM | $3.64 | Up $0.00 | $3.65 | $3.64 | 3,200 |
| 01:25 PM | $3.64 | Down $ -0.03 | $3.68 | $3.64 | 23,800 |
| 01:24 PM | $3.67 | Up $0.01 | $3.67 | $3.66 | 2,400 |
| 01:23 PM | $3.66 | Down $ -0.02 | $3.67 | $3.66 | 3,600 |
| 01:22 PM | $3.68 | Up $0.00 | $3.68 | $3.66 | 6,500 |
| 01:21 PM | $3.68 | Up $0.02 | $3.68 | $3.67 | 2,800 |
| 01:20 PM | $3.66 | Up $0.00 | $3.68 | $3.63 | 36,400 |
| 01:19 PM | $3.66 | Up $0.01 | $3.66 | $3.66 | 15,100 |
| 01:18 PM | $3.65 | Up $0.00 | $3.67 | $3.65 | 7,600 |
| 01:17 PM | $3.65 | Down $0.00 | $3.65 | $3.62 | 9,500 |
| 01:16 PM | $3.66 | Up $0.06 | $3.67 | $3.59 | 20,700 |
| 01:15 PM | $3.60 | Down $0.00 | $3.61 | $3.60 | 49,800 |
| 01:14 PM | $3.60 | Up $0.01 | $3.61 | $3.59 | 31,100 |
| 01:13 PM | $3.59 | Down $ -0.02 | $3.60 | $3.57 | 22,700 |
| 01:12 PM | $3.61 | Up $0.03 | $3.62 | $3.58 | 23,500 |
| 01:11 PM | $3.58 | Down $ -0.01 | $3.59 | $3.58 | 11,000 |
| 01:10 PM | $3.59 | Down $ -0.03 | $3.63 | $3.59 | 27,400 |
| 01:09 PM | $3.62 | Up $0.00 | $3.63 | $3.62 | 600 |
| 01:08 PM | $3.62 | Up $0.02 | $3.62 | $3.60 | 1,500 |
| 01:07 PM | $3.60 | Up $0.02 | $3.60 | $3.59 | 4,000 |
| 01:06 PM | $3.58 | Down $ -0.01 | $3.59 | $3.57 | 19,000 |
| 01:05 PM | $3.59 | Down $ -0.01 | $3.62 | $3.59 | 6,600 |
| 01:04 PM | $3.60 | Down $ -0.02 | $3.62 | $3.58 | 12,800 |
| 01:03 PM | $3.62 | Up $0.02 | $3.62 | $3.59 | 12,500 |
| 01:02 PM | $3.60 | Up $0.00 | $3.60 | $3.59 | 16,300 |
| 01:01 PM | $3.60 | Down $ -0.01 | $3.61 | $3.60 | 27,400 |
| 01:00 PM | $3.61 | Down $ -0.03 | $3.62 | $3.61 | 2,900 |
| 12:59 PM | $3.64 | Up $0.00 | $3.64 | $3.63 | 7,700 |
| 12:58 PM | $3.64 | Up $0.02 | $3.64 | $3.62 | 10,300 |
| 12:57 PM | $3.62 | Down $ -0.01 | $3.64 | $3.62 | 4,300 |
| 12:56 PM | $3.63 | Up $0.00 | $3.66 | $3.63 | 3,700 |
| 12:55 PM | $3.63 | Down $ -0.01 | $3.64 | $3.63 | 15,800 |
| 12:54 PM | $3.64 | Down $ -0.02 | $3.65 | $3.64 | 1,600 |
| 12:53 PM | $3.66 | Up $0.01 | $3.66 | $3.66 | 1,900 |
| 12:52 PM | $3.65 | Up $0.01 | $3.65 | $3.64 | 10,400 |
| 12:51 PM | $3.64 | Down $ -0.01 | $3.65 | $3.64 | 6,400 |
| 12:50 PM | $3.65 | Up $0.00 | $3.65 | $3.65 | 2,000 |
| 12:49 PM | $3.65 | Down $ -0.02 | $3.67 | $3.65 | 3,400 |
| 12:48 PM | $3.67 | Up $0.01 | $3.67 | $3.66 | 9,600 |
| 12:47 PM | $3.66 | Down $ -0.01 | $3.67 | $3.66 | 19,200 |
| 12:46 PM | $3.67 | Up $0.00 | $3.67 | $3.67 | 700 |
| 12:45 PM | $3.67 | Down $ -0.03 | $3.70 | $3.67 | 6,200 |
| 12:44 PM | $3.70 | Down $0.00 | $3.70 | $3.70 | 400 |
| 12:42 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 1,300 |
| 12:42 PM | $3.71 | Up $0.00 | $3.71 | $3.70 | 0 |
| 12:41 PM | $3.70 | Up $0.00 | $3.70 | $3.70 | 11,700 |
| 12:40 PM | $3.70 | Up $0.00 | $3.71 | $3.70 | 2,900 |
| 12:39 PM | $3.70 | Down $ -0.01 | $3.70 | $3.70 | 100 |
| 12:38 PM | $3.71 | Down $ -0.02 | $3.74 | $3.71 | 1,900 |
| 12:37 PM | $3.73 | Up $0.01 | $3.74 | $3.71 | 9,100 |
| 12:36 PM | $3.72 | Up $0.01 | $3.72 | $3.70 | 11,800 |
| 12:35 PM | $3.71 | Down $ -0.01 | $3.71 | $3.71 | 2,400 |
| 12:34 PM | $3.72 | Up $0.00 | $3.72 | $3.72 | 5,900 |
| 12:33 PM | $3.72 | Down $ -0.04 | $3.75 | $3.72 | 37,200 |
| 12:32 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 16,100 |
| 12:31 PM | $3.76 | Down $ -0.02 | $3.77 | $3.76 | 5,500 |
| 12:30 PM | $3.78 | Down $ -0.01 | $3.78 | $3.78 | 4,200 |
| 12:29 PM | $3.79 | Down $ -0.02 | $3.81 | $3.77 | 10,500 |
| 12:28 PM | $3.81 | Up $0.00 | $3.81 | $3.81 | 6,800 |
| 12:27 PM | $3.81 | Up $0.01 | $3.81 | $3.80 | 3,100 |
| 12:26 PM | $3.80 | Up $0.03 | $3.80 | $3.78 | 11,700 |
| 12:25 PM | $3.77 | Up $0.03 | $3.77 | $3.75 | 3,400 |
| 12:24 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 5,000 |
| 12:23 PM | $3.74 | Up $0.00 | $3.74 | $3.73 | 19,500 |
| 12:22 PM | $3.74 | Down $ -0.03 | $3.77 | $3.74 | 11,600 |
| 12:21 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 12,200 |
| 12:20 PM | $3.78 | Up $0.01 | $3.78 | $3.78 | 15,300 |
| 12:19 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 3,100 |
| 12:18 PM | $3.78 | Up $0.03 | $3.78 | $3.76 | 400 |
| 12:17 PM | $3.75 | Down $ -0.02 | $3.77 | $3.75 | 12,700 |
| 12:16 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 1,500 |
| 12:15 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 2,200 |
| 12:14 PM | $3.78 | Up $0.02 | $3.78 | $3.76 | 11,500 |
| 12:13 PM | $3.76 | Down $ -0.03 | $3.80 | $3.76 | 12,100 |
| 12:12 PM | $3.79 | Down $0.00 | $3.79 | $3.79 | 4,200 |
| 12:11 PM | $3.80 | Down $ -0.02 | $3.80 | $3.79 | 13,000 |
| 12:10 PM | $3.82 | Down $ -0.03 | $3.85 | $3.82 | 4,400 |
| 12:09 PM | $3.85 | Down $ -0.02 | $3.86 | $3.84 | 25,700 |
| 12:08 PM | $3.87 | Up $0.02 | $3.87 | $3.86 | 2,800 |
| 12:07 PM | $3.85 | Down $ -0.01 | $3.85 | $3.84 | 2,600 |
| 12:06 PM | $3.86 | Up $0.01 | $3.86 | $3.85 | 2,100 |
| 12:05 PM | $3.85 | Up $0.00 | $3.85 | $3.84 | 10,600 |
| 12:04 PM | $3.85 | Down $ -0.01 | $3.86 | $3.85 | 46,700 |
| 12:03 PM | $3.86 | Down $ -0.02 | $3.87 | $3.86 | 17,700 |
| 12:02 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 16,300 |
| 12:01 PM | $3.88 | Down $ -0.01 | $3.88 | $3.88 | 1,200 |
| 12:00 PM | $3.89 | Down $ -0.01 | $3.90 | $3.89 | 24,600 |
| 11:59 AM | $3.90 | Down $ -0.02 | $3.92 | $3.90 | 42,200 |
| 11:58 AM | $3.92 | Up $0.01 | $3.92 | $3.91 | 1,300 |
| 11:57 AM | $3.91 | Up $0.02 | $3.91 | $3.89 | 4,000 |
| 11:56 AM | $3.89 | Up $0.03 | $3.89 | $3.87 | 9,100 |
| 11:55 AM | $3.86 | Up $0.00 | $3.87 | $3.85 | 5,200 |
| 11:54 AM | $3.86 | Down $ -0.02 | $3.89 | $3.85 | 12,800 |
| 11:53 AM | $3.88 | Up $0.00 | $3.88 | $3.85 | 24,100 |
| 11:52 AM | $3.88 | Down $ -0.01 | $3.89 | $3.88 | 1,900 |
| 11:51 AM | $3.89 | Up $0.02 | $3.89 | $3.86 | 9,200 |
| 11:50 AM | $3.87 | Down $ -0.01 | $3.88 | $3.86 | 14,000 |
| 11:49 AM | $3.88 | Down $ -0.01 | $3.89 | $3.86 | 28,100 |
| 11:48 AM | $3.89 | Down $ -0.02 | $3.91 | $3.88 | 19,600 |
| 11:47 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 4,000 |
| 11:46 AM | $3.92 | Down $ -0.04 | $3.95 | $3.92 | 17,000 |
| 11:45 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 2,200 |
| 11:44 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 3,700 |
| 11:43 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 3,900 |
| 11:42 AM | $3.96 | Down $ -0.02 | $3.99 | $3.96 | 5,800 |
| 11:40 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 800 |
| 11:40 AM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 11:39 AM | $3.98 | Up $0.00 | $3.99 | $3.96 | 10,800 |
| 11:38 AM | $3.98 | Up $0.02 | $3.98 | $3.96 | 3,800 |
| 11:37 AM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 3,700 |
| 11:36 AM | $3.97 | Up $0.03 | $3.97 | $3.93 | 28,500 |
| 11:35 AM | $3.95 | Down $ -0.03 | $3.97 | $3.95 | 3,800 |
| 11:34 AM | $3.97 | Up $0.00 | $3.97 | $3.94 | 20,000 |
| 11:33 AM | $3.97 | Down $ -0.01 | $3.99 | $3.96 | 9,900 |
| 11:32 AM | $3.98 | Down $ -0.03 | $4.01 | $3.98 | 11,900 |
| 11:31 AM | $4.01 | Down $ -0.04 | $4.07 | $4.01 | 8,100 |
| 11:30 AM | $4.05 | Up $0.01 | $4.05 | $4.03 | 21,200 |
| 11:29 AM | $4.04 | Down $ -0.04 | $4.06 | $4.04 | 5,400 |
| 11:28 AM | $4.07 | Up $0.00 | $4.07 | $4.06 | 12,000 |
| 11:27 AM | $4.07 | Up $0.00 | $4.09 | $4.07 | 16,200 |
| 11:26 AM | $4.07 | Up $0.02 | $4.07 | $4.05 | 23,600 |
| 11:25 AM | $4.05 | Up $0.03 | $4.05 | $4.03 | 9,800 |
| 11:24 AM | $4.02 | Down $ -0.01 | $4.04 | $4.02 | 6,700 |
| 11:23 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 800 |
| 11:22 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 4,400 |
| 11:21 AM | $4.02 | Up $0.02 | $4.02 | $3.99 | 20,300 |
| 11:20 AM | $4.00 | Down $0.00 | $4.00 | $4.00 | 300 |
| 11:19 AM | $4.00 | Up $0.01 | $4.00 | $3.98 | 4,500 |
| 11:18 AM | $3.99 | Down $ -0.01 | $4.01 | $3.99 | 2,500 |
| 11:17 AM | $4.01 | Up $0.01 | $4.01 | $3.99 | 1,700 |
| 11:16 AM | $3.99 | Down $ -0.01 | $4.01 | $3.99 | 6,700 |
| 11:15 AM | $4.00 | Up $0.00 | $4.01 | $4.00 | 76,800 |
| 11:14 AM | $4.00 | Up $0.00 | $4.00 | $3.99 | 5,400 |
| 11:13 AM | $4.00 | Up $0.04 | $4.00 | $3.96 | 10,600 |
| 11:12 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 900 |
| 11:11 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 5,100 |
| 11:10 AM | $3.97 | Down $ -0.01 | $3.99 | $3.97 | 7,000 |
| 11:09 AM | $3.98 | Up $0.00 | $3.98 | $3.97 | 3,900 |
| 11:08 AM | $3.98 | Down $ -0.01 | $3.99 | $3.97 | 9,000 |
| 11:07 AM | $3.99 | Up $0.05 | $3.99 | $3.95 | 35,900 |
| 11:06 AM | $3.93 | Up $0.03 | $3.93 | $3.91 | 1,000 |
| 11:05 AM | $3.90 | Down $0.00 | $3.92 | $3.90 | 15,000 |
| 11:04 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 2,900 |
| 11:03 AM | $3.90 | Down $ -0.03 | $3.93 | $3.90 | 35,300 |
| 11:02 AM | $3.93 | Down $ -0.04 | $3.98 | $3.93 | 16,000 |
| 11:01 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 2,500 |
| 11:00 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 3,700 |
| 10:59 AM | $3.96 | Down $ -0.01 | $3.98 | $3.96 | 4,300 |
| 10:58 AM | $3.97 | Up $0.00 | $3.97 | $3.95 | 32,600 |
| 10:57 AM | $3.97 | Up $0.03 | $3.97 | $3.94 | 29,800 |
| 10:56 AM | $3.94 | Down $ -0.01 | $3.95 | $3.92 | 13,200 |
| 10:55 AM | $3.95 | Up $0.04 | $3.95 | $3.92 | 19,900 |
| 10:54 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 600 |
| 10:53 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 3,000 |
| 10:52 AM | $3.92 | Up $0.01 | $3.93 | $3.92 | 24,500 |
| 10:51 AM | $3.91 | Up $0.02 | $3.91 | $3.91 | 3,900 |
| 10:50 AM | $3.90 | Down $ -0.02 | $3.92 | $3.90 | 3,000 |
| 10:49 AM | $3.92 | Up $0.03 | $3.92 | $3.90 | 5,100 |
| 10:48 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,600 |
| 10:47 AM | $3.89 | Down $0.00 | $3.90 | $3.89 | 5,200 |
| 10:46 AM | $3.90 | Down $ -0.02 | $3.91 | $3.90 | 5,300 |
| 10:45 AM | $3.91 | Up $0.02 | $3.91 | $3.90 | 7,700 |
| 10:44 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 2,400 |
| 10:43 AM | $3.89 | Up $0.00 | $3.89 | $3.87 | 13,700 |
| 10:42 AM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 3,400 |
| 10:41 AM | $3.90 | Up $0.00 | $3.91 | $3.89 | 11,200 |
| 10:40 AM | $3.90 | Down $ -0.02 | $3.92 | $3.90 | 14,600 |
| 10:39 AM | $3.92 | Up $0.02 | $3.93 | $3.91 | 45,000 |
| 10:38 AM | $3.90 | Down $ -0.01 | $3.92 | $3.90 | 65,100 |
| 10:37 AM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 3,300 |
| 10:36 AM | $3.92 | Up $0.03 | $3.92 | $3.89 | 43,100 |
| 10:35 AM | $3.89 | Up $0.02 | $3.89 | $3.87 | 8,300 |
| 10:34 AM | $3.87 | Down $ -0.01 | $3.88 | $3.87 | 7,000 |
| 10:33 AM | $3.88 | Up $0.01 | $3.89 | $3.87 | 3,600 |
| 10:32 AM | $3.87 | Up $0.01 | $3.88 | $3.86 | 5,900 |
| 10:31 AM | $3.86 | Down $ -0.02 | $3.88 | $3.86 | 5,700 |
| 10:30 AM | $3.88 | Up $0.02 | $3.88 | $3.86 | 14,800 |
| 10:29 AM | $3.86 | Up $0.02 | $3.86 | $3.84 | 5,000 |
| 10:28 AM | $3.84 | Down $ -0.04 | $3.86 | $3.84 | 4,100 |
| 10:27 AM | $3.88 | Up $0.01 | $3.88 | $3.87 | 5,900 |
| 10:26 AM | $3.87 | Up $0.01 | $3.87 | $3.87 | 1,000 |
| 10:25 AM | $3.86 | Up $0.02 | $3.86 | $3.83 | 7,400 |
| 10:24 AM | $3.84 | Up $0.01 | $3.84 | $3.84 | 2,800 |
| 10:23 AM | $3.83 | Down $ -0.01 | $3.84 | $3.83 | 6,600 |
| 10:22 AM | $3.84 | Up $0.00 | $3.87 | $3.84 | 11,900 |
| 10:21 AM | $3.84 | Down $ -0.02 | $3.84 | $3.84 | 1,500 |
| 10:20 AM | $3.86 | Up $0.02 | $3.87 | $3.83 | 18,200 |
| 10:19 AM | $3.84 | Up $0.01 | $3.84 | $3.82 | 7,700 |
| 10:18 AM | $3.83 | Up $0.00 | $3.84 | $3.83 | 1,800 |
| 10:17 AM | $3.83 | Up $0.05 | $3.83 | $3.78 | 28,800 |
| 10:16 AM | $3.78 | Down $ -0.03 | $3.80 | $3.78 | 9,100 |
| 10:15 AM | $3.81 | Up $0.00 | $3.82 | $3.81 | 10,200 |
| 10:14 AM | $3.81 | Down $ -0.05 | $3.86 | $3.79 | 44,900 |
| 10:13 AM | $3.86 | Down $ -0.06 | $3.92 | $3.86 | 15,600 |
| 10:12 AM | $3.92 | Up $0.03 | $3.92 | $3.89 | 30,500 |
| 10:11 AM | $3.89 | Down $ -0.02 | $3.92 | $3.89 | 21,700 |
| 10:10 AM | $3.91 | Up $0.02 | $3.92 | $3.89 | 50,300 |
| 10:09 AM | $3.89 | Down $ -0.01 | $3.90 | $3.89 | 6,300 |
| 10:08 AM | $3.90 | Up $0.06 | $3.90 | $3.83 | 45,500 |
| 10:07 AM | $3.84 | Down $ -0.02 | $3.86 | $3.84 | 10,200 |
| 10:06 AM | $3.86 | Down $ -0.01 | $3.89 | $3.85 | 39,600 |
| 10:05 AM | $3.87 | Up $0.03 | $3.88 | $3.84 | 37,200 |
| 10:04 AM | $3.84 | Up $0.04 | $3.84 | $3.81 | 30,000 |
| 10:03 AM | $3.80 | Up $0.00 | $3.81 | $3.79 | 14,900 |
| 10:02 AM | $3.80 | Down $ -0.01 | $3.82 | $3.78 | 19,700 |
| 10:01 AM | $3.81 | Up $0.02 | $3.81 | $3.78 | 52,800 |
| 10:00 AM | $3.79 | Up $0.06 | $3.79 | $3.74 | 22,100 |
| 09:59 AM | $3.73 | Up $0.01 | $3.75 | $3.73 | 4,100 |
| 09:58 AM | $3.72 | Down $ -0.01 | $3.72 | $3.70 | 26,200 |
| 09:57 AM | $3.73 | Down $ -0.04 | $3.78 | $3.69 | 67,200 |
| 09:56 AM | $3.77 | Up $0.06 | $3.77 | $3.71 | 21,400 |
| 09:55 AM | $3.71 | Up $0.05 | $3.71 | $3.66 | 14,600 |
| 09:54 AM | $3.66 | Up $0.03 | $3.69 | $3.64 | 34,000 |
| 09:53 AM | $3.63 | Down $0.00 | $3.68 | $3.63 | 20,800 |
| 09:52 AM | $3.64 | Down $ -0.02 | $3.64 | $3.59 | 10,500 |
| 09:51 AM | $3.65 | Up $0.08 | $3.66 | $3.56 | 35,700 |
| 09:50 AM | $3.57 | Up $0.05 | $3.57 | $3.52 | 22,800 |
| 09:49 AM | $3.52 | Down $ -0.01 | $3.53 | $3.50 | 58,700 |
| 09:48 AM | $3.53 | Down $ -0.03 | $3.56 | $3.52 | 54,400 |
| 09:47 AM | $3.56 | Down $ -0.03 | $3.59 | $3.56 | 21,900 |
| 09:46 AM | $3.59 | Down $ -0.06 | $3.64 | $3.59 | 22,000 |
| 09:45 AM | $3.65 | Up $0.05 | $3.67 | $3.62 | 44,000 |
| 09:44 AM | $3.60 | Down $ -0.01 | $3.61 | $3.58 | 10,900 |
| 09:43 AM | $3.61 | Down $ -0.01 | $3.63 | $3.60 | 51,400 |
| 09:42 AM | $3.62 | Up $0.08 | $3.62 | $3.55 | 35,200 |
| 09:41 AM | $3.55 | Down $ -0.04 | $3.58 | $3.53 | 80,200 |
| 09:40 AM | $3.58 | Down $ -0.06 | $3.65 | $3.56 | 91,800 |
| 09:39 AM | $3.64 | Down $ -0.02 | $3.68 | $3.63 | 19,100 |
| 09:38 AM | $3.66 | Down $ -0.04 | $3.72 | $3.63 | 74,000 |
| 09:37 AM | $3.70 | Down $ -0.05 | $3.74 | $3.70 | 36,600 |
| 09:36 AM | $3.75 | Up $0.00 | $3.76 | $3.74 | 55,200 |
| 09:35 AM | $3.75 | Down $ -0.06 | $3.81 | $3.73 | 40,600 |
| 09:34 AM | $3.81 | Down $ -0.03 | $3.85 | $3.80 | 19,700 |
| 09:33 AM | $3.84 | Down $ -0.06 | $3.88 | $3.84 | 44,700 |
| 09:32 AM | $3.90 | Down $ -0.06 | $3.98 | $3.90 | 39,700 |
| 09:31 AM | $3.96 | Up $0.03 | $3.96 | $3.89 | 43,300 |
| 09:30 AM | $3.93 | Up $0.04 | $3.95 | $3.85 | 221,600 |
| Previous close | $3.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $3.72 | $3.90 | $3.90 | $3.52 | 2,581,400 |
| 14/10/2025 | $3.89 | $3.88 | $4.19 | $3.82 | 3,173,300 |
| 10/10/2025 | $2.85 | $2.98 | $3.03 | $2.81 | 1,857,300 |
| 09/10/2025 | $2.75 | $2.78 | $2.79 | $2.68 | 1,452,000 |
| 08/10/2025 | $2.72 | $2.69 | $2.84 | $2.64 | 1,808,700 |
| 07/10/2025 | $2.64 | $2.50 | $2.65 | $2.48 | 2,412,700 |
| 06/10/2025 | $2.13 | $2.12 | $2.19 | $2.09 | 1,697,000 |
| 03/10/2025 | $1.84 | $1.89 | $1.89 | $1.80 | 504,300 |
| 02/10/2025 | $1.72 | $1.67 | $1.72 | $1.65 | 810,200 |
| 01/10/2025 | $1.64 | $1.62 | $1.66 | $1.62 | 408,300 |
| 30/09/2025 | $1.69 | $1.67 | $1.71 | $1.63 | 504,500 |
| 29/09/2025 | $1.72 | $1.65 | $1.74 | $1.65 | 1,725,900 |
| 26/09/2025 | $1.59 | $1.55 | $1.61 | $1.54 | 964,300 |
| 25/09/2025 | $1.51 | $1.50 | $1.51 | $1.45 | 436,500 |
| 24/09/2025 | $1.48 | $1.50 | $1.57 | $1.48 | 905,800 |
| 23/09/2025 | $1.30 | $1.31 | $1.32 | $1.27 | 369,400 |
| 22/09/2025 | $1.28 | $1.24 | $1.29 | $1.24 | 437,000 |
| 19/09/2025 | $1.23 | $1.15 | $1.23 | $1.15 | 1,804,700 |
| 18/09/2025 | $1.14 | $1.12 | $1.14 | $1.11 | 332,900 |
| 17/09/2025 | $1.14 | $1.14 | $1.15 | $1.13 | 271,200 |
| 16/09/2025 | $1.15 | $1.17 | $1.17 | $1.14 | 164,900 |
| 15/09/2025 | $1.17 | $1.16 | $1.20 | $1.16 | 359,200 |
| 12/09/2025 | $1.12 | $1.12 | $1.13 | $1.10 | 316,100 |
| 11/09/2025 | $1.14 | $1.15 | $1.15 | $1.13 | 173,200 |
| 10/09/2025 | $1.15 | $1.15 | $1.15 | $1.12 | 266,100 |
| 09/09/2025 | $1.16 | $1.14 | $1.16 | $1.13 | 405,800 |
| 08/09/2025 | $1.14 | $1.15 | $1.15 | $1.13 | 205,800 |
| 05/09/2025 | $1.17 | $1.19 | $1.20 | $1.17 | 225,900 |
| 04/09/2025 | $1.19 | $1.20 | $1.21 | $1.17 | 187,700 |
| 03/09/2025 | $1.20 | $1.21 | $1.21 | $1.19 | 187,500 |
Graphs are not available, please refer to the detailed table