Find a quote
NEW GOLD INC.
12.25 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $12.25
- Opening $11.47
- Today High $12.41
- Today Low $11.46
- Price Bid $12.13
- Price Ask $12.13
- 52 Weeks High $12.41
- 52 Weeks Low $3.50
- Size Bid 120
- Size Ask 4
- Volume 15,990,375
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.25 | Up $0.03 | $12.25 | $12.25 | 13,088,900 |
| 03:59 PM | $12.22 | Down $ -0.02 | $12.24 | $12.20 | 310,600 |
| 03:58 PM | $12.24 | Down $ -0.01 | $12.25 | $12.24 | 80,800 |
| 03:57 PM | $12.25 | Up $0.02 | $12.27 | $12.23 | 94,200 |
| 03:56 PM | $12.24 | Up $0.06 | $12.25 | $12.17 | 114,400 |
| 03:55 PM | $12.17 | Down $ -0.01 | $12.21 | $12.15 | 162,100 |
| 03:54 PM | $12.18 | Up $0.00 | $12.19 | $12.17 | 99,500 |
| 03:53 PM | $12.18 | Down $ -0.02 | $12.21 | $12.18 | 81,700 |
| 03:52 PM | $12.20 | Up $0.00 | $12.21 | $12.20 | 42,200 |
| 03:51 PM | $12.20 | Down $ -0.02 | $12.23 | $12.18 | 53,400 |
| 03:50 PM | $12.22 | Up $0.07 | $12.23 | $12.13 | 162,900 |
| 03:49 PM | $12.15 | Up $0.02 | $12.15 | $12.13 | 4,700 |
| 03:48 PM | $12.13 | Up $0.01 | $12.13 | $12.12 | 1,400 |
| 03:47 PM | $12.12 | Down $ -0.02 | $12.14 | $12.12 | 6,500 |
| 03:46 PM | $12.14 | Up $0.03 | $12.15 | $12.12 | 5,500 |
| 03:45 PM | $12.11 | Up $0.00 | $12.13 | $12.11 | 4,900 |
| 03:44 PM | $12.11 | Down $ -0.04 | $12.16 | $12.11 | 8,300 |
| 03:43 PM | $12.15 | Down $ -0.01 | $12.15 | $12.15 | 600 |
| 03:42 PM | $12.16 | Down $ -0.01 | $12.17 | $12.16 | 700 |
| 03:41 PM | $12.17 | Down $ -0.01 | $12.17 | $12.17 | 1,600 |
| 03:40 PM | $12.18 | Down $ -0.02 | $12.19 | $12.15 | 7,600 |
| 03:39 PM | $12.20 | Up $0.00 | $12.21 | $12.20 | 12,100 |
| 03:36 PM | $12.20 | Up $0.01 | $12.20 | $12.19 | 300 |
| 03:36 PM | $12.20 | Up $0.00 | $12.20 | $12.19 | 0 |
| 03:36 PM | $12.20 | Up $0.00 | $12.20 | $12.19 | 0 |
| 03:35 PM | $12.19 | Up $0.00 | $12.19 | $12.19 | 1,300 |
| 03:34 PM | $12.19 | Up $0.00 | $12.19 | $12.19 | 800 |
| 03:32 PM | $12.19 | Up $0.00 | $12.19 | $12.19 | 1,100 |
| 03:32 PM | $12.19 | Up $0.00 | $12.19 | $12.19 | 0 |
| 03:31 PM | $12.19 | Up $0.00 | $12.20 | $12.19 | 5,500 |
| 03:30 PM | $12.19 | Down $ -0.02 | $12.21 | $12.19 | 3,100 |
| 03:29 PM | $12.21 | Down $ -0.01 | $12.23 | $12.21 | 1,800 |
| 03:28 PM | $12.22 | Down $ -0.01 | $12.22 | $12.22 | 500 |
| 03:27 PM | $12.23 | Up $0.00 | $12.23 | $12.22 | 4,900 |
| 03:26 PM | $12.23 | Up $0.01 | $12.23 | $12.21 | 2,500 |
| 03:25 PM | $12.22 | Up $0.02 | $12.22 | $12.21 | 7,800 |
| 03:24 PM | $12.20 | Up $0.01 | $12.20 | $12.19 | 2,000 |
| 03:23 PM | $12.19 | Up $0.00 | $12.19 | $12.18 | 2,200 |
| 03:21 PM | $12.19 | Up $0.01 | $12.19 | $12.17 | 6,700 |
| 03:21 PM | $12.19 | Up $0.00 | $12.19 | $12.17 | 0 |
| 03:20 PM | $12.18 | Up $0.00 | $12.18 | $12.18 | 4,300 |
| 03:19 PM | $12.18 | Up $0.00 | $12.18 | $12.18 | 800 |
| 03:18 PM | $12.18 | Up $0.02 | $12.18 | $12.18 | 1,200 |
| 03:16 PM | $12.16 | Up $0.01 | $12.16 | $12.15 | 4,000 |
| 03:16 PM | $12.16 | Up $0.00 | $12.16 | $12.15 | 0 |
| 03:14 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 600 |
| 03:14 PM | $12.15 | Up $0.00 | $12.15 | $12.15 | 0 |
| 03:13 PM | $12.15 | Down $ -0.02 | $12.17 | $12.15 | 2,400 |
| 03:12 PM | $12.17 | Down $ -0.03 | $12.19 | $12.17 | 4,500 |
| 03:11 PM | $12.20 | Up $0.00 | $12.20 | $12.20 | 600 |
| 03:10 PM | $12.20 | Up $0.01 | $12.22 | $12.19 | 5,800 |
| 03:09 PM | $12.19 | Down $ -0.01 | $12.19 | $12.19 | 500 |
| 03:08 PM | $12.20 | Down $ -0.02 | $12.20 | $12.19 | 5,700 |
| 03:07 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 1,200 |
| 03:05 PM | $12.21 | Up $0.01 | $12.22 | $12.21 | 7,100 |
| 03:05 PM | $12.21 | Up $0.00 | $12.22 | $12.21 | 0 |
| 03:04 PM | $12.21 | Down $ -0.03 | $12.21 | $12.20 | 500 |
| 03:03 PM | $12.23 | Down $ -0.01 | $12.23 | $12.23 | 700 |
| 03:02 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 5,100 |
| 03:01 PM | $12.24 | Down $ -0.01 | $12.24 | $12.24 | 700 |
| 03:00 PM | $12.25 | Down $ -0.02 | $12.28 | $12.25 | 4,400 |
| 02:59 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 1,500 |
| 02:58 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 3,000 |
| 02:57 PM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 100 |
| 02:56 PM | $12.28 | Up $0.00 | $12.28 | $12.28 | 2,400 |
| 02:55 PM | $12.28 | Up $0.00 | $12.28 | $12.28 | 2,800 |
| 02:54 PM | $12.28 | Up $0.01 | $12.28 | $12.28 | 100 |
| 02:53 PM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 300 |
| 02:52 PM | $12.28 | Up $0.01 | $12.28 | $12.27 | 400 |
| 02:51 PM | $12.27 | Up $0.00 | $12.27 | $12.26 | 4,200 |
| 02:50 PM | $12.27 | Up $0.00 | $12.27 | $12.26 | 3,500 |
| 02:49 PM | $12.27 | Up $0.01 | $12.27 | $12.26 | 2,400 |
| 02:48 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 600 |
| 02:47 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 300 |
| 02:45 PM | $12.26 | Up $0.01 | $12.26 | $12.26 | 100 |
| 02:45 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 0 |
| 02:44 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 600 |
| 02:43 PM | $12.25 | Up $0.01 | $12.26 | $12.25 | 1,700 |
| 02:42 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 100 |
| 02:41 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 300 |
| 02:40 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 700 |
| 02:39 PM | $12.24 | Down $ -0.01 | $12.24 | $12.24 | 400 |
| 02:38 PM | $12.25 | Down $ -0.02 | $12.26 | $12.25 | 2,400 |
| 02:37 PM | $12.27 | Up $0.02 | $12.27 | $12.26 | 2,800 |
| 02:35 PM | $12.25 | Up $0.01 | $12.25 | $12.24 | 1,300 |
| 02:35 PM | $12.25 | Up $0.00 | $12.25 | $12.24 | 0 |
| 02:33 PM | $12.24 | Down $0.00 | $12.25 | $12.24 | 1,700 |
| 02:33 PM | $12.24 | Up $0.00 | $12.25 | $12.24 | 0 |
| 02:32 PM | $12.25 | Up $0.00 | $12.25 | $12.24 | 2,200 |
| 02:31 PM | $12.24 | Down $ -0.01 | $12.24 | $12.24 | 2,800 |
| 02:29 PM | $12.25 | Up $0.03 | $12.25 | $12.22 | 9,700 |
| 02:29 PM | $12.25 | Up $0.00 | $12.25 | $12.22 | 0 |
| 02:28 PM | $12.22 | Down $ -0.02 | $12.23 | $12.22 | 2,700 |
| 02:26 PM | $12.24 | Up $0.00 | $12.24 | $12.23 | 1,200 |
| 02:26 PM | $12.24 | Up $0.00 | $12.24 | $12.23 | 0 |
| 02:25 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 3,000 |
| 02:24 PM | $12.24 | Up $0.01 | $12.25 | $12.24 | 900 |
| 02:23 PM | $12.23 | Up $0.02 | $12.23 | $12.21 | 1,300 |
| 02:22 PM | $12.21 | Down $ -0.01 | $12.22 | $12.21 | 1,100 |
| 02:21 PM | $12.22 | Down $ -0.01 | $12.22 | $12.22 | 900 |
| 02:20 PM | $12.23 | Up $0.01 | $12.23 | $12.23 | 400 |
| 02:18 PM | $12.22 | Up $0.00 | $12.23 | $12.22 | 1,100 |
| 02:18 PM | $12.22 | Up $0.00 | $12.23 | $12.22 | 0 |
| 02:17 PM | $12.22 | Up $0.00 | $12.22 | $12.22 | 1,000 |
| 02:16 PM | $12.22 | Down $ -0.01 | $12.22 | $12.22 | 2,500 |
| 02:15 PM | $12.23 | Up $0.01 | $12.23 | $12.22 | 2,900 |
| 02:14 PM | $12.22 | Up $0.01 | $12.22 | $12.22 | 2,600 |
| 02:13 PM | $12.21 | Up $0.00 | $12.21 | $12.21 | 2,000 |
| 02:12 PM | $12.21 | Up $0.01 | $12.21 | $12.20 | 3,000 |
| 02:11 PM | $12.20 | Down $ -0.02 | $12.21 | $12.20 | 800 |
| 02:10 PM | $12.22 | Down $ -0.01 | $12.23 | $12.22 | 800 |
| 02:09 PM | $12.23 | Up $0.00 | $12.23 | $12.23 | 800 |
| 02:08 PM | $12.23 | Down $0.00 | $12.23 | $12.23 | 200 |
| 02:07 PM | $12.24 | Up $0.00 | $12.24 | $12.24 | 1,900 |
| 02:06 PM | $12.23 | Down $ -0.02 | $12.24 | $12.23 | 2,000 |
| 02:05 PM | $12.25 | Up $0.01 | $12.25 | $12.25 | 600 |
| 02:04 PM | $12.24 | Up $0.02 | $12.24 | $12.22 | 1,100 |
| 02:03 PM | $12.22 | Down $ -0.01 | $12.23 | $12.22 | 1,000 |
| 02:02 PM | $12.23 | Up $0.00 | $12.23 | $12.22 | 9,800 |
| 02:01 PM | $12.23 | Down $ -0.03 | $12.25 | $12.23 | 2,300 |
| 02:00 PM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 1,200 |
| 01:59 PM | $12.27 | Up $0.01 | $12.27 | $12.26 | 900 |
| 01:58 PM | $12.26 | Up $0.01 | $12.26 | $12.26 | 1,600 |
| 01:57 PM | $12.25 | Down $ -0.01 | $12.26 | $12.25 | 900 |
| 01:56 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 5,600 |
| 01:55 PM | $12.26 | Up $0.00 | $12.26 | $12.26 | 100 |
| 01:54 PM | $12.26 | Down $ -0.01 | $12.28 | $12.26 | 1,100 |
| 01:53 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 1,900 |
| 01:51 PM | $12.27 | Up $0.01 | $12.27 | $12.26 | 5,300 |
| 01:51 PM | $12.27 | Up $0.00 | $12.27 | $12.26 | 0 |
| 01:50 PM | $12.26 | Up $0.00 | $12.27 | $12.25 | 11,300 |
| 01:49 PM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 100 |
| 01:48 PM | $12.27 | Up $0.02 | $12.27 | $12.26 | 2,900 |
| 01:47 PM | $12.25 | Up $0.00 | $12.25 | $12.25 | 1,000 |
| 01:46 PM | $12.25 | Up $0.01 | $12.25 | $12.24 | 2,300 |
| 01:45 PM | $12.24 | Down $ -0.02 | $12.25 | $12.23 | 700 |
| 01:43 PM | $12.26 | Up $0.00 | $12.26 | $12.24 | 4,400 |
| 01:43 PM | $12.26 | Up $0.00 | $12.26 | $12.24 | 0 |
| 01:42 PM | $12.26 | Up $0.00 | $12.26 | $12.25 | 1,400 |
| 01:41 PM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 700 |
| 01:40 PM | $12.27 | Down $ -0.01 | $12.28 | $12.27 | 1,200 |
| 01:39 PM | $12.28 | Up $0.00 | $12.28 | $12.28 | 100 |
| 01:38 PM | $12.28 | Down $ -0.02 | $12.30 | $12.28 | 1,100 |
| 01:37 PM | $12.30 | Up $0.00 | $12.31 | $12.30 | 1,800 |
| 01:36 PM | $12.30 | Down $ -0.02 | $12.32 | $12.29 | 4,800 |
| 01:35 PM | $12.32 | Up $0.00 | $12.32 | $12.32 | 600 |
| 01:34 PM | $12.32 | Up $0.00 | $12.32 | $12.32 | 300 |
| 01:33 PM | $12.32 | Down $ -0.01 | $12.32 | $12.32 | 2,900 |
| 01:32 PM | $12.33 | Up $0.00 | $12.33 | $12.33 | 2,900 |
| 01:31 PM | $12.33 | Up $0.01 | $12.34 | $12.33 | 2,200 |
| 01:30 PM | $12.32 | Down $ -0.04 | $12.35 | $12.32 | 900 |
| 01:29 PM | $12.36 | Down $ -0.01 | $12.36 | $12.36 | 500 |
| 01:28 PM | $12.37 | Up $0.00 | $12.37 | $12.37 | 800 |
| 01:27 PM | $12.37 | Down $ -0.01 | $12.38 | $12.37 | 4,200 |
| 01:25 PM | $12.38 | Up $0.01 | $12.38 | $12.38 | 800 |
| 01:25 PM | $12.38 | Up $0.00 | $12.38 | $12.38 | 0 |
| 01:24 PM | $12.37 | Down $ -0.01 | $12.37 | $12.37 | 3,200 |
| 01:23 PM | $12.38 | Down $ -0.01 | $12.38 | $12.38 | 300 |
| 01:22 PM | $12.39 | Down $ -0.01 | $12.40 | $12.39 | 1,200 |
| 01:21 PM | $12.40 | Up $0.02 | $12.40 | $12.39 | 3,900 |
| 01:19 PM | $12.38 | Up $0.01 | $12.38 | $12.37 | 2,800 |
| 01:19 PM | $12.38 | Up $0.00 | $12.38 | $12.37 | 0 |
| 01:18 PM | $12.37 | Down $ -0.02 | $12.38 | $12.37 | 500 |
| 01:17 PM | $12.39 | Up $0.01 | $12.39 | $12.39 | 100 |
| 01:16 PM | $12.38 | Up $0.00 | $12.38 | $12.38 | 1,600 |
| 01:15 PM | $12.38 | Up $0.00 | $12.38 | $12.38 | 2,200 |
| 01:14 PM | $12.38 | Up $0.01 | $12.38 | $12.38 | 3,000 |
| 01:13 PM | $12.37 | Up $0.00 | $12.37 | $12.37 | 800 |
| 01:12 PM | $12.37 | Up $0.00 | $12.37 | $12.37 | 100 |
| 01:11 PM | $12.37 | Up $0.00 | $12.37 | $12.36 | 4,200 |
| 01:10 PM | $12.37 | Up $0.01 | $12.37 | $12.36 | 2,300 |
| 01:09 PM | $12.36 | Up $0.00 | $12.36 | $12.35 | 1,200 |
| 01:08 PM | $12.36 | Up $0.00 | $12.37 | $12.36 | 400 |
| 01:07 PM | $12.36 | Up $0.00 | $12.37 | $12.36 | 400 |
| 01:06 PM | $12.36 | Down $0.00 | $12.36 | $12.35 | 2,700 |
| 01:05 PM | $12.36 | Up $0.01 | $12.36 | $12.36 | 1,100 |
| 01:04 PM | $12.35 | Down $ -0.02 | $12.36 | $12.35 | 600 |
| 01:02 PM | $12.37 | Down $ -0.02 | $12.38 | $12.37 | 2,100 |
| 01:02 PM | $12.37 | Up $0.00 | $12.38 | $12.37 | 0 |
| 01:01 PM | $12.39 | Down $ -0.01 | $12.40 | $12.39 | 32,700 |
| 01:00 PM | $12.40 | Up $0.01 | $12.40 | $12.39 | 8,900 |
| 12:59 PM | $12.39 | Up $0.02 | $12.39 | $12.37 | 3,000 |
| 12:58 PM | $12.37 | Down $ -0.02 | $12.38 | $12.37 | 5,300 |
| 12:57 PM | $12.39 | Up $0.00 | $12.39 | $12.39 | 700 |
| 12:56 PM | $12.39 | Up $0.01 | $12.39 | $12.38 | 500 |
| 12:55 PM | $12.38 | Up $0.00 | $12.38 | $12.38 | 600 |
| 12:54 PM | $12.38 | Down $ -0.01 | $12.38 | $12.38 | 1,700 |
| 12:53 PM | $12.39 | Up $0.00 | $12.39 | $12.39 | 500 |
| 12:52 PM | $12.39 | Up $0.00 | $12.40 | $12.39 | 700 |
| 12:51 PM | $12.39 | Up $0.02 | $12.40 | $12.38 | 3,100 |
| 12:50 PM | $12.37 | Up $0.01 | $12.37 | $12.37 | 900 |
| 12:49 PM | $12.36 | Up $0.01 | $12.36 | $12.35 | 800 |
| 12:47 PM | $12.35 | Down $ -0.01 | $12.35 | $12.35 | 4,300 |
| 12:47 PM | $12.35 | Up $0.00 | $12.35 | $12.35 | 0 |
| 12:46 PM | $12.36 | Up $0.00 | $12.36 | $12.35 | 1,600 |
| 12:45 PM | $12.36 | Up $0.00 | $12.36 | $12.35 | 2,400 |
| 12:44 PM | $12.36 | Down $ -0.02 | $12.36 | $12.36 | 200 |
| 12:43 PM | $12.38 | Down $ -0.01 | $12.39 | $12.36 | 5,200 |
| 12:42 PM | $12.39 | Up $0.00 | $12.39 | $12.39 | 400 |
| 12:41 PM | $12.39 | Up $0.00 | $12.39 | $12.39 | 2,300 |
| 12:39 PM | $12.39 | Up $0.02 | $12.39 | $12.37 | 3,500 |
| 12:39 PM | $12.39 | Up $0.00 | $12.39 | $12.37 | 0 |
| 12:38 PM | $12.37 | Down $ -0.01 | $12.37 | $12.37 | 3,200 |
| 12:37 PM | $12.38 | Down $ -0.01 | $12.39 | $12.38 | 900 |
| 12:36 PM | $12.39 | Up $0.01 | $12.39 | $12.39 | 600 |
| 12:35 PM | $12.38 | Up $0.02 | $12.39 | $12.37 | 10,900 |
| 12:34 PM | $12.36 | Down $ -0.01 | $12.36 | $12.36 | 2,500 |
| 12:32 PM | $12.37 | Down $ -0.01 | $12.37 | $12.37 | 100 |
| 12:32 PM | $12.37 | Up $0.00 | $12.37 | $12.37 | 0 |
| 12:31 PM | $12.38 | Up $0.01 | $12.39 | $12.38 | 1,300 |
| 12:30 PM | $12.37 | Down $ -0.01 | $12.38 | $12.37 | 7,400 |
| 12:29 PM | $12.38 | Up $0.02 | $12.38 | $12.36 | 6,300 |
| 12:28 PM | $12.36 | Up $0.01 | $12.36 | $12.36 | 1,500 |
| 12:27 PM | $12.35 | Down $ -0.02 | $12.35 | $12.35 | 200 |
| 12:26 PM | $12.37 | Up $0.00 | $12.38 | $12.37 | 18,900 |
| 12:25 PM | $12.37 | Up $0.02 | $12.37 | $12.35 | 1,200 |
| 12:24 PM | $12.35 | Up $0.00 | $12.35 | $12.35 | 1,800 |
| 12:23 PM | $12.35 | Up $0.02 | $12.35 | $12.35 | 2,900 |
| 12:22 PM | $12.33 | Up $0.03 | $12.33 | $12.30 | 1,800 |
| 12:21 PM | $12.30 | Up $0.02 | $12.30 | $12.29 | 12,900 |
| 12:20 PM | $12.28 | Up $0.00 | $12.28 | $12.28 | 200 |
| 12:19 PM | $12.28 | Up $0.00 | $12.29 | $12.28 | 17,400 |
| 12:18 PM | $12.28 | Up $0.00 | $12.28 | $12.28 | 1,400 |
| 12:17 PM | $12.28 | Up $0.01 | $12.28 | $12.27 | 16,700 |
| 12:16 PM | $12.27 | Down $ -0.01 | $12.28 | $12.27 | 1,300 |
| 12:15 PM | $12.28 | Up $0.02 | $12.28 | $12.27 | 1,700 |
| 12:14 PM | $12.26 | Up $0.00 | $12.27 | $12.26 | 2,400 |
| 12:13 PM | $12.26 | Down $ -0.01 | $12.28 | $12.26 | 10,700 |
| 12:12 PM | $12.27 | Up $0.01 | $12.28 | $12.27 | 2,000 |
| 12:11 PM | $12.26 | Up $0.01 | $12.27 | $12.26 | 1,500 |
| 12:10 PM | $12.25 | Down $ -0.02 | $12.26 | $12.25 | 1,100 |
| 12:09 PM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 1,100 |
| 12:08 PM | $12.28 | Up $0.00 | $12.28 | $12.27 | 2,200 |
| 12:06 PM | $12.28 | Up $0.01 | $12.28 | $12.27 | 300 |
| 12:06 PM | $12.28 | Up $0.00 | $12.28 | $12.27 | 0 |
| 12:05 PM | $12.27 | Up $0.00 | $12.27 | $12.26 | 2,300 |
| 12:04 PM | $12.27 | Up $0.00 | $12.27 | $12.27 | 200 |
| 12:03 PM | $12.27 | Up $0.01 | $12.27 | $12.26 | 1,300 |
| 12:02 PM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 1,800 |
| 12:01 PM | $12.27 | Up $0.00 | $12.28 | $12.26 | 14,800 |
| 12:00 PM | $12.27 | Up $0.03 | $12.28 | $12.27 | 5,000 |
| 11:59 AM | $12.24 | Down $ -0.01 | $12.25 | $12.24 | 1,400 |
| 11:58 AM | $12.25 | Up $0.00 | $12.25 | $12.25 | 100 |
| 11:57 AM | $12.25 | Up $0.01 | $12.25 | $12.23 | 1,500 |
| 11:56 AM | $12.24 | Up $0.02 | $12.24 | $12.22 | 3,000 |
| 11:55 AM | $12.22 | Down $ -0.01 | $12.24 | $12.22 | 300 |
| 11:54 AM | $12.23 | Up $0.00 | $12.23 | $12.23 | 200 |
| 11:53 AM | $12.23 | Down $ -0.02 | $12.24 | $12.23 | 1,100 |
| 11:52 AM | $12.25 | Up $0.03 | $12.25 | $12.23 | 1,100 |
| 11:51 AM | $12.22 | Up $0.01 | $12.22 | $12.22 | 2,200 |
| 11:50 AM | $12.21 | Down $ -0.01 | $12.21 | $12.21 | 5,000 |
| 11:49 AM | $12.22 | Down $ -0.01 | $12.23 | $12.22 | 1,300 |
| 11:48 AM | $12.23 | Down $ -0.02 | $12.25 | $12.23 | 700 |
| 11:47 AM | $12.25 | Up $0.02 | $12.25 | $12.23 | 700 |
| 11:46 AM | $12.23 | Up $0.00 | $12.23 | $12.23 | 400 |
| 11:45 AM | $12.23 | Up $0.00 | $12.23 | $12.22 | 2,200 |
| 11:44 AM | $12.23 | Down $ -0.01 | $12.23 | $12.23 | 200 |
| 11:43 AM | $12.24 | Up $0.01 | $12.24 | $12.23 | 1,100 |
| 11:42 AM | $12.23 | Down $ -0.01 | $12.25 | $12.23 | 2,000 |
| 11:41 AM | $12.24 | Up $0.00 | $12.24 | $12.23 | 700 |
| 11:40 AM | $12.24 | Down $ -0.01 | $12.24 | $12.24 | 600 |
| 11:39 AM | $12.25 | Down $ -0.01 | $12.25 | $12.25 | 2,400 |
| 11:38 AM | $12.26 | Down $ -0.01 | $12.26 | $12.26 | 200 |
| 11:37 AM | $12.27 | Up $0.00 | $12.27 | $12.27 | 700 |
| 11:36 AM | $12.27 | Down $ -0.01 | $12.27 | $12.27 | 400 |
| 11:35 AM | $12.28 | Up $0.00 | $12.28 | $12.28 | 200 |
| 11:34 AM | $12.28 | Down $ -0.01 | $12.28 | $12.28 | 1,100 |
| 11:33 AM | $12.29 | Up $0.01 | $12.31 | $12.29 | 1,900 |
| 11:32 AM | $12.28 | Up $0.00 | $12.29 | $12.28 | 10,400 |
| 11:31 AM | $12.28 | Up $0.02 | $12.28 | $12.28 | 100 |
| 11:30 AM | $12.26 | Down $ -0.02 | $12.27 | $12.26 | 2,100 |
| 11:29 AM | $12.28 | Up $0.02 | $12.28 | $12.28 | 100 |
| 11:28 AM | $12.26 | Up $0.03 | $12.26 | $12.26 | 3,300 |
| 11:27 AM | $12.23 | Up $0.02 | $12.23 | $12.21 | 1,900 |
| 11:26 AM | $12.21 | Up $0.01 | $12.21 | $12.20 | 900 |
| 11:25 AM | $12.20 | Down $ -0.03 | $12.23 | $12.20 | 2,700 |
| 11:24 AM | $12.23 | Down $ -0.01 | $12.23 | $12.22 | 1,800 |
| 11:23 AM | $12.24 | Up $0.01 | $12.24 | $12.24 | 200 |
| 11:22 AM | $12.23 | Up $0.00 | $12.23 | $12.23 | 500 |
| 11:21 AM | $12.23 | Down $ -0.01 | $12.26 | $12.23 | 5,000 |
| 11:20 AM | $12.25 | Down $ -0.03 | $12.28 | $12.25 | 16,200 |
| 11:19 AM | $12.27 | Up $0.01 | $12.27 | $12.26 | 2,000 |
| 11:18 AM | $12.26 | Down $ -0.03 | $12.29 | $12.25 | 7,500 |
| 11:17 AM | $12.29 | Down $ -0.01 | $12.31 | $12.29 | 6,000 |
| 11:16 AM | $12.30 | Down $ -0.03 | $12.33 | $12.30 | 16,400 |
| 11:15 AM | $12.32 | Down $0.00 | $12.33 | $12.32 | 1,900 |
| 11:14 AM | $12.33 | Down $ -0.04 | $12.34 | $12.32 | 7,400 |
| 11:13 AM | $12.36 | Up $0.00 | $12.37 | $12.36 | 500 |
| 11:12 AM | $12.36 | Up $0.02 | $12.36 | $12.35 | 2,000 |
| 11:11 AM | $12.34 | Down $ -0.04 | $12.37 | $12.34 | 1,300 |
| 11:10 AM | $12.38 | Up $0.03 | $12.38 | $12.38 | 900 |
| 11:09 AM | $12.35 | Down $ -0.03 | $12.37 | $12.35 | 800 |
| 11:08 AM | $12.38 | Down $ -0.01 | $12.39 | $12.38 | 900 |
| 11:07 AM | $12.38 | Up $0.02 | $12.39 | $12.38 | 1,700 |
| 11:06 AM | $12.36 | Up $0.01 | $12.36 | $12.33 | 2,100 |
| 11:05 AM | $12.35 | Down $ -0.04 | $12.39 | $12.35 | 11,200 |
| 11:04 AM | $12.39 | Down $ -0.01 | $12.40 | $12.38 | 5,200 |
| 11:03 AM | $12.40 | Up $0.03 | $12.40 | $12.37 | 3,700 |
| 11:02 AM | $12.37 | Down $ -0.02 | $12.38 | $12.37 | 4,500 |
| 11:01 AM | $12.39 | Up $0.02 | $12.41 | $12.37 | 22,000 |
| 11:00 AM | $12.37 | Up $0.02 | $12.37 | $12.36 | 4,500 |
| 10:59 AM | $12.35 | Up $0.00 | $12.35 | $12.35 | 1,800 |
| 10:58 AM | $12.35 | Up $0.02 | $12.35 | $12.33 | 12,400 |
| 10:57 AM | $12.33 | Down $ -0.02 | $12.33 | $12.32 | 10,400 |
| 10:56 AM | $12.35 | Up $0.00 | $12.35 | $12.35 | 400 |
| 10:55 AM | $12.35 | Up $0.01 | $12.35 | $12.34 | 1,300 |
| 10:54 AM | $12.34 | Down $ -0.01 | $12.34 | $12.34 | 1,600 |
| 10:52 AM | $12.35 | Up $0.00 | $12.35 | $12.34 | 800 |
| 10:52 AM | $12.35 | Up $0.00 | $12.35 | $12.34 | 0 |
| 10:51 AM | $12.35 | Up $0.00 | $12.36 | $12.35 | 2,500 |
| 10:50 AM | $12.35 | Down $ -0.01 | $12.35 | $12.34 | 3,100 |
| 10:49 AM | $12.36 | Up $0.05 | $12.36 | $12.32 | 2,100 |
| 10:48 AM | $12.31 | Up $0.00 | $12.32 | $12.30 | 25,100 |
| 10:47 AM | $12.31 | Up $0.00 | $12.31 | $12.30 | 2,000 |
| 10:46 AM | $12.31 | Up $0.00 | $12.32 | $12.30 | 9,900 |
| 10:45 AM | $12.31 | Down $ -0.03 | $12.35 | $12.31 | 12,500 |
| 10:44 AM | $12.34 | Down $ -0.05 | $12.38 | $12.34 | 2,100 |
| 10:43 AM | $12.39 | Up $0.03 | $12.39 | $12.37 | 14,200 |
| 10:42 AM | $12.36 | Up $0.02 | $12.37 | $12.33 | 19,400 |
| 10:41 AM | $12.34 | Down $ -0.02 | $12.36 | $12.32 | 9,700 |
| 10:40 AM | $12.36 | Up $0.03 | $12.36 | $12.33 | 54,000 |
| 10:39 AM | $12.33 | Up $0.02 | $12.33 | $12.32 | 54,600 |
| 10:38 AM | $12.31 | Down $ -0.01 | $12.33 | $12.30 | 20,900 |
| 10:37 AM | $12.32 | Down $ -0.03 | $12.37 | $12.32 | 8,900 |
| 10:36 AM | $12.35 | Up $0.00 | $12.35 | $12.34 | 4,800 |
| 10:35 AM | $12.35 | Up $0.04 | $12.35 | $12.31 | 15,200 |
| 10:34 AM | $12.31 | Down $ -0.04 | $12.33 | $12.31 | 12,100 |
| 10:33 AM | $12.34 | Up $0.03 | $12.34 | $12.32 | 1,200 |
| 10:32 AM | $12.31 | Up $0.01 | $12.31 | $12.30 | 9,900 |
| 10:31 AM | $12.31 | Up $0.03 | $12.32 | $12.29 | 21,200 |
| 10:30 AM | $12.28 | Up $0.01 | $12.29 | $12.26 | 4,200 |
| 10:29 AM | $12.27 | Down $ -0.02 | $12.31 | $12.27 | 4,700 |
| 10:28 AM | $12.29 | Up $0.05 | $12.29 | $12.23 | 17,900 |
| 10:27 AM | $12.24 | Down $ -0.04 | $12.24 | $12.24 | 400 |
| 10:26 AM | $12.28 | Down $ -0.04 | $12.30 | $12.28 | 2,400 |
| 10:25 AM | $12.32 | Up $0.01 | $12.33 | $12.31 | 3,500 |
| 10:24 AM | $12.31 | Down $ -0.02 | $12.34 | $12.31 | 4,900 |
| 10:23 AM | $12.33 | Up $0.00 | $12.33 | $12.33 | 2,800 |
| 10:22 AM | $12.33 | Up $0.02 | $12.33 | $12.28 | 4,300 |
| 10:21 AM | $12.31 | Up $0.01 | $12.32 | $12.29 | 9,100 |
| 10:20 AM | $12.30 | Up $0.02 | $12.30 | $12.27 | 10,200 |
| 10:19 AM | $12.28 | Up $0.02 | $12.28 | $12.26 | 3,500 |
| 10:18 AM | $12.26 | Down $ -0.02 | $12.28 | $12.26 | 8,700 |
| 10:17 AM | $12.28 | Up $0.05 | $12.28 | $12.25 | 4,400 |
| 10:16 AM | $12.23 | Up $0.00 | $12.25 | $12.23 | 6,500 |
| 10:15 AM | $12.23 | Up $0.04 | $12.23 | $12.19 | 8,700 |
| 10:14 AM | $12.19 | Up $0.02 | $12.19 | $12.17 | 1,500 |
| 10:13 AM | $12.17 | Up $0.03 | $12.18 | $12.16 | 1,800 |
| 10:12 AM | $12.14 | Up $0.00 | $12.14 | $12.14 | 2,000 |
| 10:11 AM | $12.14 | Down $ -0.03 | $12.17 | $12.14 | 8,200 |
| 10:10 AM | $12.17 | Up $0.01 | $12.17 | $12.15 | 1,200 |
| 10:09 AM | $12.16 | Down $ -0.01 | $12.17 | $12.16 | 2,600 |
| 10:08 AM | $12.17 | Up $0.03 | $12.18 | $12.15 | 1,800 |
| 10:07 AM | $12.14 | Down $ -0.01 | $12.16 | $12.14 | 3,500 |
| 10:06 AM | $12.15 | Up $0.07 | $12.15 | $12.08 | 4,800 |
| 10:05 AM | $12.08 | Down $ -0.01 | $12.10 | $12.08 | 5,200 |
| 10:04 AM | $12.09 | Down $ -0.01 | $12.09 | $12.08 | 2,500 |
| 10:03 AM | $12.10 | Up $0.02 | $12.10 | $12.08 | 900 |
| 10:02 AM | $12.08 | Down $ -0.05 | $12.12 | $12.08 | 8,800 |
| 10:01 AM | $12.13 | Up $0.00 | $12.14 | $12.13 | 5,300 |
| 10:00 AM | $12.13 | Up $0.00 | $12.14 | $12.12 | 10,300 |
| 09:59 AM | $12.13 | Down $ -0.05 | $12.18 | $12.13 | 6,600 |
| 09:58 AM | $12.18 | Up $0.01 | $12.19 | $12.17 | 24,100 |
| 09:57 AM | $12.17 | Up $0.01 | $12.17 | $12.15 | 5,700 |
| 09:56 AM | $12.16 | Up $0.03 | $12.17 | $12.13 | 2,900 |
| 09:55 AM | $12.13 | Up $0.00 | $12.16 | $12.12 | 4,600 |
| 09:54 AM | $12.13 | Up $0.01 | $12.17 | $12.13 | 15,900 |
| 09:53 AM | $12.12 | Up $0.04 | $12.12 | $12.10 | 4,900 |
| 09:52 AM | $12.08 | Down $ -0.01 | $12.10 | $12.07 | 4,200 |
| 09:51 AM | $12.09 | Down $ -0.01 | $12.10 | $12.08 | 3,900 |
| 09:50 AM | $12.10 | Up $0.01 | $12.11 | $12.07 | 2,500 |
| 09:49 AM | $12.09 | Up $0.07 | $12.09 | $12.03 | 6,000 |
| 09:48 AM | $12.02 | Down $ -0.01 | $12.05 | $12.02 | 4,100 |
| 09:47 AM | $12.03 | Up $0.00 | $12.03 | $12.00 | 4,700 |
| 09:46 AM | $12.03 | Down $ -0.06 | $12.06 | $12.02 | 4,300 |
| 09:45 AM | $12.09 | Down $ -0.04 | $12.14 | $12.04 | 5,100 |
| 09:44 AM | $12.13 | Up $0.04 | $12.13 | $12.08 | 5,100 |
| 09:43 AM | $12.09 | Down $ -0.07 | $12.17 | $12.09 | 7,900 |
| 09:42 AM | $12.16 | Up $0.06 | $12.20 | $12.09 | 25,800 |
| 09:41 AM | $12.10 | Up $0.03 | $12.12 | $12.07 | 19,000 |
| 09:40 AM | $12.08 | Up $0.05 | $12.10 | $12.02 | 19,900 |
| 09:39 AM | $12.02 | Up $0.07 | $12.02 | $11.95 | 33,900 |
| 09:38 AM | $11.95 | Up $0.01 | $11.97 | $11.93 | 5,900 |
| 09:37 AM | $11.94 | Down $ -0.01 | $11.96 | $11.87 | 5,000 |
| 09:36 AM | $11.95 | Down $ -0.04 | $12.00 | $11.95 | 12,700 |
| 09:35 AM | $11.99 | Up $0.07 | $11.99 | $11.91 | 5,700 |
| 09:34 AM | $11.92 | Down $ -0.03 | $11.98 | $11.91 | 13,400 |
| 09:33 AM | $11.95 | Up $0.04 | $11.98 | $11.91 | 40,600 |
| 09:32 AM | $11.91 | Up $0.13 | $11.91 | $11.80 | 44,700 |
| 09:31 AM | $11.78 | Up $0.16 | $11.80 | $11.63 | 66,600 |
| 09:30 AM | $11.62 | Up $0.15 | $11.64 | $11.46 | 27,200 |
| Previous close | $11.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $12.25 | $12.27 | $12.40 | $12.11 | 14,873,800 |
| 18/12/2025 | $11.47 | $11.72 | $11.73 | $11.37 | 1,433,600 |
| 17/12/2025 | $11.50 | $11.58 | $11.71 | $11.40 | 892,000 |
| 16/12/2025 | $11.29 | $11.15 | $11.36 | $11.04 | 654,600 |
| 15/12/2025 | $11.31 | $11.18 | $11.41 | $11.15 | 1,129,100 |
| 12/12/2025 | $11.53 | $11.31 | $11.57 | $11.30 | 874,500 |
| 11/12/2025 | $11.76 | $11.75 | $12.06 | $11.73 | 1,245,300 |
| 10/12/2025 | $10.78 | $10.73 | $10.91 | $10.43 | 1,300,600 |
| 09/12/2025 | $10.81 | $10.84 | $10.87 | $10.75 | 673,100 |
| 08/12/2025 | $10.36 | $10.44 | $10.58 | $10.35 | 1,917,000 |
| 05/12/2025 | $10.65 | $10.88 | $10.91 | $10.56 | 988,500 |
| 04/12/2025 | $10.91 | $10.91 | $10.92 | $10.79 | 431,600 |
| 03/12/2025 | $10.97 | $11.09 | $11.15 | $10.95 | 805,900 |
| 02/12/2025 | $11.24 | $11.02 | $11.25 | $11.02 | 688,300 |
| 01/12/2025 | $11.60 | $11.69 | $11.78 | $11.59 | 878,500 |
| 28/11/2025 | $11.42 | $11.64 | $11.70 | $11.38 | 982,100 |
| 27/11/2025 | $10.96 | $10.94 | $11.00 | $10.93 | 192,700 |
| 26/11/2025 | $11.02 | $10.85 | $11.02 | $10.80 | 2,889,200 |
| 25/11/2025 | $10.36 | $10.28 | $10.46 | $10.28 | 1,281,800 |
| 24/11/2025 | $10.24 | $10.06 | $10.26 | $10.00 | 1,122,000 |
| 21/11/2025 | $9.51 | $9.61 | $9.61 | $9.42 | 790,800 |
| 20/11/2025 | $9.44 | $9.69 | $9.71 | $9.43 | 1,310,100 |
| 19/11/2025 | $9.98 | $9.84 | $10.18 | $9.75 | 1,584,400 |
| 18/11/2025 | $9.72 | $9.78 | $9.85 | $9.69 | 657,500 |
| 17/11/2025 | $9.89 | $10.11 | $10.12 | $9.79 | 1,912,000 |
| 14/11/2025 | $10.04 | $10.17 | $10.18 | $10.03 | 1,798,300 |
| 13/11/2025 | $10.21 | $10.43 | $10.51 | $10.07 | 2,668,900 |
| 12/11/2025 | $10.62 | $10.63 | $10.83 | $10.61 | 3,071,300 |
| 11/11/2025 | $10.21 | $10.12 | $10.25 | $10.02 | 1,362,700 |
| 10/11/2025 | $9.99 | $10.15 | $10.18 | $9.95 | 1,925,600 |
Graphs are not available, please refer to the detailed table