Find a quote
NEXGEN ENERGY LTD
15.04 Down -0.15 (-1.00 %)
Delayed : 2026/02/09 04:32:01
- Previous close $15.19
- Opening $15.38
- Today High $15.55
- Today Low $13.45
- Price Bid $14.90
- Price Ask $14.90
- 52 Weeks High $18.91
- 52 Weeks Low $5.59
- Size Bid 3
- Size Ask 100
- Volume 7,140,215
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 317,100 |
| 03:59 PM | $15.04 | Down $ -0.03 | $15.08 | $15.03 | 79,900 |
| 03:58 PM | $15.07 | Up $0.00 | $15.07 | $15.06 | 23,200 |
| 03:57 PM | $15.07 | Up $0.03 | $15.08 | $15.05 | 32,400 |
| 03:56 PM | $15.04 | Up $0.02 | $15.05 | $15.03 | 16,600 |
| 03:55 PM | $15.02 | Down $ -0.03 | $15.05 | $15.02 | 26,400 |
| 03:54 PM | $15.05 | Down $ -0.02 | $15.08 | $15.05 | 31,600 |
| 03:53 PM | $15.07 | Down $ -0.01 | $15.08 | $15.07 | 5,200 |
| 03:52 PM | $15.07 | Up $0.01 | $15.08 | $15.05 | 9,500 |
| 03:51 PM | $15.06 | Up $0.02 | $15.06 | $15.04 | 13,300 |
| 03:50 PM | $15.04 | Up $0.01 | $15.06 | $15.01 | 78,700 |
| 03:49 PM | $15.03 | Up $0.01 | $15.03 | $15.01 | 5,900 |
| 03:48 PM | $15.02 | Down $ -0.01 | $15.02 | $15.01 | 17,400 |
| 03:47 PM | $15.03 | Down $0.00 | $15.03 | $15.02 | 8,000 |
| 03:46 PM | $15.03 | Up $0.01 | $15.03 | $15.02 | 5,300 |
| 03:45 PM | $15.02 | Down $0.00 | $15.03 | $15.02 | 10,500 |
| 03:44 PM | $15.02 | Up $0.00 | $15.03 | $15.02 | 7,400 |
| 03:43 PM | $15.02 | Down $ -0.02 | $15.04 | $15.02 | 6,300 |
| 03:42 PM | $15.04 | Up $0.01 | $15.04 | $15.02 | 20,400 |
| 03:41 PM | $15.03 | Up $0.01 | $15.04 | $15.02 | 9,000 |
| 03:40 PM | $15.02 | Up $0.02 | $15.02 | $15.00 | 6,300 |
| 03:39 PM | $15.00 | Up $0.01 | $15.00 | $14.99 | 5,100 |
| 03:38 PM | $14.99 | Up $0.00 | $14.99 | $14.98 | 9,100 |
| 03:37 PM | $14.99 | Down $ -0.01 | $15.00 | $14.99 | 7,000 |
| 03:36 PM | $15.00 | Up $0.00 | $15.00 | $14.99 | 4,000 |
| 03:35 PM | $15.00 | Up $0.00 | $15.01 | $15.00 | 2,100 |
| 03:34 PM | $15.00 | Up $0.01 | $15.00 | $14.98 | 17,900 |
| 03:33 PM | $14.99 | Up $0.00 | $15.00 | $14.99 | 3,600 |
| 03:32 PM | $14.99 | Up $0.02 | $14.99 | $14.97 | 2,700 |
| 03:31 PM | $14.97 | Up $0.02 | $14.97 | $14.96 | 3,400 |
| 03:30 PM | $14.95 | Down $ -0.08 | $15.02 | $14.94 | 38,500 |
| 03:29 PM | $15.03 | Down $ -0.04 | $15.08 | $15.03 | 21,500 |
| 03:28 PM | $15.08 | Up $0.01 | $15.09 | $15.07 | 4,200 |
| 03:27 PM | $15.07 | Down $ -0.02 | $15.09 | $15.07 | 10,500 |
| 03:26 PM | $15.09 | Up $0.04 | $15.09 | $15.05 | 8,000 |
| 03:25 PM | $15.05 | Up $0.03 | $15.05 | $15.03 | 13,700 |
| 03:24 PM | $15.03 | Up $0.01 | $15.04 | $15.02 | 7,300 |
| 03:23 PM | $15.02 | Up $0.05 | $15.02 | $14.97 | 27,000 |
| 03:22 PM | $14.96 | Down $ -0.02 | $14.98 | $14.96 | 2,100 |
| 03:21 PM | $14.98 | Up $0.00 | $14.98 | $14.97 | 4,900 |
| 03:20 PM | $14.98 | Up $0.02 | $14.98 | $14.97 | 18,700 |
| 03:19 PM | $14.96 | Down $ -0.01 | $14.98 | $14.95 | 8,500 |
| 03:18 PM | $14.97 | Up $0.02 | $14.98 | $14.96 | 22,300 |
| 03:17 PM | $14.95 | Down $ -0.01 | $14.96 | $14.95 | 3,600 |
| 03:16 PM | $14.96 | Up $0.00 | $14.97 | $14.95 | 9,900 |
| 03:15 PM | $14.96 | Down $ -0.02 | $14.98 | $14.96 | 1,600 |
| 03:14 PM | $14.98 | Up $0.03 | $14.98 | $14.95 | 2,500 |
| 03:13 PM | $14.95 | Down $ -0.04 | $14.99 | $14.95 | 9,300 |
| 03:12 PM | $14.99 | Up $0.01 | $15.00 | $14.99 | 1,700 |
| 03:11 PM | $14.98 | Up $0.03 | $14.99 | $14.93 | 14,000 |
| 03:10 PM | $14.95 | Down $ -0.04 | $14.98 | $14.93 | 17,000 |
| 03:09 PM | $14.99 | Down $ -0.04 | $15.05 | $14.99 | 128,800 |
| 03:08 PM | $15.03 | Down $ -0.05 | $15.08 | $15.03 | 8,500 |
| 03:07 PM | $15.08 | Down $ -0.03 | $15.11 | $15.08 | 10,300 |
| 03:06 PM | $15.11 | Down $ -0.04 | $15.15 | $15.11 | 16,700 |
| 03:05 PM | $15.15 | Down $ -0.01 | $15.16 | $15.14 | 9,500 |
| 03:04 PM | $15.16 | Down $ -0.02 | $15.19 | $15.16 | 13,200 |
| 03:03 PM | $15.18 | Up $0.02 | $15.18 | $15.16 | 9,800 |
| 03:02 PM | $15.16 | Up $0.00 | $15.16 | $15.16 | 2,800 |
| 03:01 PM | $15.16 | Up $0.00 | $15.17 | $15.16 | 2,200 |
| 03:00 PM | $15.16 | Down $ -0.01 | $15.17 | $15.15 | 6,800 |
| 02:59 PM | $15.17 | Up $0.01 | $15.17 | $15.16 | 6,000 |
| 02:58 PM | $15.16 | Down $0.00 | $15.17 | $15.15 | 8,600 |
| 02:57 PM | $15.17 | Up $0.00 | $15.18 | $15.15 | 6,600 |
| 02:56 PM | $15.16 | Up $0.03 | $15.16 | $15.14 | 5,300 |
| 02:55 PM | $15.13 | Down $ -0.01 | $15.14 | $15.13 | 5,200 |
| 02:54 PM | $15.14 | Up $0.00 | $15.14 | $15.13 | 7,800 |
| 02:53 PM | $15.14 | Down $ -0.01 | $15.15 | $15.13 | 7,500 |
| 02:52 PM | $15.15 | Up $0.02 | $15.15 | $15.14 | 8,000 |
| 02:51 PM | $15.13 | Down $0.00 | $15.14 | $15.13 | 2,000 |
| 02:50 PM | $15.14 | Down $ -0.01 | $15.14 | $15.10 | 9,700 |
| 02:49 PM | $15.14 | Down $ -0.03 | $15.18 | $15.09 | 23,200 |
| 02:48 PM | $15.17 | Up $0.01 | $15.17 | $15.15 | 8,200 |
| 02:47 PM | $15.17 | Down $ -0.01 | $15.17 | $15.15 | 3,500 |
| 02:46 PM | $15.17 | Up $0.03 | $15.17 | $15.12 | 10,600 |
| 02:45 PM | $15.14 | Up $0.05 | $15.15 | $15.09 | 11,400 |
| 02:44 PM | $15.09 | Down $ -0.01 | $15.10 | $15.09 | 4,700 |
| 02:43 PM | $15.10 | Up $0.01 | $15.11 | $15.09 | 5,700 |
| 02:42 PM | $15.09 | Up $0.00 | $15.11 | $15.09 | 4,800 |
| 02:41 PM | $15.09 | Up $0.03 | $15.09 | $15.07 | 11,800 |
| 02:40 PM | $15.06 | Up $0.02 | $15.06 | $15.04 | 2,200 |
| 02:39 PM | $15.05 | Up $0.01 | $15.05 | $15.03 | 3,100 |
| 02:38 PM | $15.04 | Up $0.01 | $15.05 | $15.04 | 7,700 |
| 02:37 PM | $15.03 | Up $0.00 | $15.04 | $15.03 | 2,500 |
| 02:36 PM | $15.03 | Up $0.01 | $15.03 | $15.02 | 1,500 |
| 02:35 PM | $15.02 | Up $0.00 | $15.03 | $15.02 | 3,800 |
| 02:34 PM | $15.02 | Up $0.00 | $15.02 | $15.00 | 26,800 |
| 02:33 PM | $15.02 | Down $0.00 | $15.02 | $15.02 | 100 |
| 02:32 PM | $15.02 | Up $0.00 | $15.02 | $15.01 | 21,000 |
| 02:31 PM | $15.02 | Up $0.00 | $15.03 | $15.02 | 8,200 |
| 02:30 PM | $15.02 | Down $ -0.02 | $15.03 | $15.02 | 4,900 |
| 02:29 PM | $15.04 | Up $0.00 | $15.05 | $15.04 | 2,200 |
| 02:28 PM | $15.04 | Down $ -0.01 | $15.05 | $15.03 | 4,400 |
| 02:27 PM | $15.05 | Down $ -0.04 | $15.09 | $15.05 | 9,700 |
| 02:26 PM | $15.09 | Up $0.00 | $15.09 | $15.08 | 700 |
| 02:25 PM | $15.09 | Up $0.01 | $15.09 | $15.08 | 1,800 |
| 02:24 PM | $15.08 | Up $0.00 | $15.08 | $15.07 | 1,600 |
| 02:23 PM | $15.08 | Up $0.02 | $15.09 | $15.07 | 9,100 |
| 02:22 PM | $15.07 | Up $0.03 | $15.07 | $15.01 | 12,900 |
| 02:21 PM | $15.04 | Down $0.00 | $15.04 | $15.04 | 300 |
| 02:20 PM | $15.04 | Up $0.00 | $15.04 | $15.04 | 1,100 |
| 02:19 PM | $15.04 | Down $ -0.02 | $15.05 | $15.04 | 1,700 |
| 02:18 PM | $15.05 | Up $0.01 | $15.05 | $15.05 | 1,900 |
| 02:17 PM | $15.05 | Up $0.00 | $15.05 | $15.04 | 2,600 |
| 02:16 PM | $15.05 | Up $0.02 | $15.05 | $15.02 | 5,800 |
| 02:15 PM | $15.03 | Up $0.00 | $15.03 | $15.03 | 2,200 |
| 02:14 PM | $15.03 | Up $0.00 | $15.04 | $15.03 | 11,400 |
| 02:13 PM | $15.03 | Down $0.00 | $15.05 | $15.03 | 13,000 |
| 02:12 PM | $15.03 | Down $ -0.01 | $15.05 | $15.03 | 7,400 |
| 02:11 PM | $15.04 | Up $0.03 | $15.07 | $15.02 | 11,900 |
| 02:10 PM | $15.01 | Down $ -0.01 | $15.03 | $15.00 | 5,400 |
| 02:09 PM | $15.02 | Up $0.01 | $15.02 | $15.01 | 1,200 |
| 02:08 PM | $15.01 | Down $ -0.02 | $15.03 | $15.01 | 3,100 |
| 02:07 PM | $15.03 | Up $0.02 | $15.04 | $15.01 | 7,800 |
| 02:06 PM | $15.01 | Down $ -0.02 | $15.04 | $15.01 | 5,000 |
| 02:05 PM | $15.03 | Down $ -0.01 | $15.04 | $15.03 | 800 |
| 02:04 PM | $15.04 | Up $0.06 | $15.05 | $15.00 | 10,700 |
| 02:03 PM | $14.98 | Up $0.01 | $14.98 | $14.96 | 10,300 |
| 02:02 PM | $14.97 | Up $0.02 | $14.97 | $14.96 | 11,800 |
| 02:01 PM | $14.95 | Up $0.00 | $14.95 | $14.95 | 800 |
| 02:00 PM | $14.95 | Up $0.01 | $14.95 | $14.92 | 13,700 |
| 01:59 PM | $14.94 | Up $0.01 | $14.94 | $14.92 | 7,200 |
| 01:58 PM | $14.93 | Down $ -0.01 | $14.95 | $14.93 | 6,100 |
| 01:57 PM | $14.94 | Up $0.01 | $14.94 | $14.92 | 5,200 |
| 01:56 PM | $14.93 | Down $ -0.09 | $15.03 | $14.90 | 44,500 |
| 01:55 PM | $15.02 | Up $0.04 | $15.02 | $14.98 | 44,100 |
| 01:54 PM | $14.98 | Up $0.01 | $15.01 | $14.97 | 82,700 |
| 01:53 PM | $14.97 | Up $0.01 | $14.98 | $14.96 | 14,600 |
| 01:52 PM | $14.96 | Up $0.00 | $14.96 | $14.96 | 9,400 |
| 01:51 PM | $14.96 | Up $0.01 | $14.96 | $14.95 | 7,300 |
| 01:50 PM | $14.95 | Down $ -0.01 | $14.97 | $14.95 | 5,900 |
| 01:49 PM | $14.96 | Up $0.01 | $14.99 | $14.95 | 23,200 |
| 01:48 PM | $14.95 | Up $0.04 | $14.96 | $14.92 | 20,700 |
| 01:47 PM | $14.91 | Down $ -0.01 | $14.92 | $14.91 | 1,900 |
| 01:46 PM | $14.92 | Up $0.05 | $14.92 | $14.87 | 11,200 |
| 01:45 PM | $14.87 | Up $0.00 | $14.88 | $14.87 | 2,000 |
| 01:44 PM | $14.87 | Down $ -0.01 | $14.87 | $14.87 | 2,300 |
| 01:43 PM | $14.88 | Up $0.02 | $14.88 | $14.86 | 4,600 |
| 01:42 PM | $14.86 | Down $ -0.02 | $14.88 | $14.86 | 4,000 |
| 01:41 PM | $14.88 | Up $0.01 | $14.88 | $14.86 | 1,200 |
| 01:40 PM | $14.87 | Up $0.01 | $14.88 | $14.86 | 3,000 |
| 01:39 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 6,100 |
| 01:38 PM | $14.87 | Up $0.03 | $14.87 | $14.84 | 800 |
| 01:37 PM | $14.84 | Down $ -0.01 | $14.85 | $14.84 | 1,500 |
| 01:36 PM | $14.85 | Up $0.02 | $14.85 | $14.82 | 800 |
| 01:35 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 600 |
| 01:33 PM | $14.83 | Up $0.02 | $14.84 | $14.81 | 8,100 |
| 01:33 PM | $14.83 | Up $0.00 | $14.84 | $14.81 | 0 |
| 01:32 PM | $14.81 | Up $0.03 | $14.81 | $14.77 | 11,900 |
| 01:31 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 4,700 |
| 01:30 PM | $14.78 | Down $ -0.01 | $14.81 | $14.78 | 6,800 |
| 01:29 PM | $14.79 | Up $0.02 | $14.79 | $14.77 | 3,800 |
| 01:28 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 2,400 |
| 01:27 PM | $14.76 | Down $ -0.02 | $14.78 | $14.75 | 8,100 |
| 01:26 PM | $14.78 | Down $ -0.01 | $14.79 | $14.76 | 5,600 |
| 01:25 PM | $14.79 | Up $0.00 | $14.80 | $14.79 | 1,700 |
| 01:24 PM | $14.79 | Up $0.02 | $14.79 | $14.76 | 2,800 |
| 01:23 PM | $14.77 | Down $ -0.01 | $14.79 | $14.77 | 3,300 |
| 01:22 PM | $14.78 | Up $0.02 | $14.78 | $14.76 | 1,600 |
| 01:21 PM | $14.76 | Up $0.02 | $14.76 | $14.75 | 600 |
| 01:20 PM | $14.74 | Up $0.00 | $14.76 | $14.74 | 12,200 |
| 01:19 PM | $14.74 | Down $ -0.03 | $14.76 | $14.73 | 4,900 |
| 01:18 PM | $14.77 | Down $ -0.02 | $14.78 | $14.77 | 2,000 |
| 01:17 PM | $14.79 | Down $ -0.02 | $14.84 | $14.79 | 18,200 |
| 01:16 PM | $14.81 | Up $0.03 | $14.81 | $14.74 | 9,600 |
| 01:15 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 1,600 |
| 01:14 PM | $14.77 | Up $0.04 | $14.77 | $14.74 | 4,400 |
| 01:13 PM | $14.73 | Down $ -0.05 | $14.77 | $14.73 | 2,700 |
| 01:12 PM | $14.78 | Down $ -0.03 | $14.82 | $14.77 | 17,300 |
| 01:11 PM | $14.81 | Up $0.02 | $14.81 | $14.81 | 700 |
| 01:10 PM | $14.79 | Up $0.02 | $14.79 | $14.77 | 3,700 |
| 01:09 PM | $14.77 | Up $0.00 | $14.77 | $14.73 | 12,100 |
| 01:07 PM | $14.77 | Down $ -0.02 | $14.81 | $14.77 | 14,600 |
| 01:07 PM | $14.77 | Up $0.00 | $14.81 | $14.77 | 0 |
| 01:06 PM | $14.79 | Down $ -0.03 | $14.82 | $14.79 | 6,600 |
| 01:05 PM | $14.82 | Down $ -0.04 | $14.85 | $14.81 | 4,000 |
| 01:04 PM | $14.86 | Up $0.03 | $14.87 | $14.84 | 4,000 |
| 01:03 PM | $14.83 | Down $ -0.04 | $14.87 | $14.83 | 18,300 |
| 01:02 PM | $14.87 | Up $0.01 | $14.87 | $14.86 | 2,100 |
| 01:01 PM | $14.86 | Down $ -0.02 | $14.87 | $14.86 | 8,500 |
| 01:00 PM | $14.88 | Up $0.01 | $14.88 | $14.87 | 2,700 |
| 12:59 PM | $14.88 | Up $0.02 | $14.88 | $14.87 | 3,100 |
| 12:58 PM | $14.86 | Down $ -0.01 | $14.87 | $14.85 | 17,600 |
| 12:57 PM | $14.87 | Down $ -0.02 | $14.88 | $14.86 | 3,400 |
| 12:56 PM | $14.89 | Down $ -0.01 | $14.92 | $14.89 | 9,300 |
| 12:55 PM | $14.90 | Up $0.00 | $14.90 | $14.89 | 3,500 |
| 12:54 PM | $14.90 | Up $0.02 | $14.90 | $14.88 | 2,000 |
| 12:53 PM | $14.88 | Up $0.02 | $14.88 | $14.85 | 15,700 |
| 12:52 PM | $14.86 | Down $ -0.01 | $14.87 | $14.86 | 3,800 |
| 12:51 PM | $14.87 | Up $0.01 | $14.87 | $14.86 | 6,700 |
| 12:50 PM | $14.86 | Down $ -0.02 | $14.88 | $14.84 | 15,300 |
| 12:49 PM | $14.88 | Down $ -0.02 | $14.88 | $14.86 | 8,900 |
| 12:48 PM | $14.90 | Up $0.03 | $14.90 | $14.87 | 3,800 |
| 12:47 PM | $14.87 | Down $ -0.03 | $14.90 | $14.87 | 4,800 |
| 12:46 PM | $14.90 | Up $0.03 | $14.90 | $14.88 | 3,700 |
| 12:45 PM | $14.88 | Down $ -0.02 | $14.90 | $14.88 | 12,100 |
| 12:44 PM | $14.89 | Up $0.00 | $14.89 | $14.89 | 2,200 |
| 12:43 PM | $14.89 | Up $0.00 | $14.89 | $14.85 | 6,400 |
| 12:42 PM | $14.89 | Up $0.01 | $14.89 | $14.88 | 600 |
| 12:41 PM | $14.88 | Down $ -0.02 | $14.89 | $14.88 | 700 |
| 12:40 PM | $14.90 | Up $0.09 | $14.90 | $14.82 | 11,100 |
| 12:39 PM | $14.81 | Down $ -0.04 | $14.85 | $14.81 | 1,300 |
| 12:38 PM | $14.85 | Up $0.00 | $14.87 | $14.84 | 8,600 |
| 12:37 PM | $14.85 | Down $ -0.05 | $14.90 | $14.85 | 8,300 |
| 12:36 PM | $14.90 | Up $0.04 | $14.90 | $14.85 | 3,200 |
| 12:35 PM | $14.86 | Down $ -0.05 | $14.93 | $14.86 | 16,700 |
| 12:34 PM | $14.91 | Down $ -0.05 | $14.97 | $14.90 | 36,200 |
| 12:33 PM | $14.96 | Down $ -0.02 | $14.98 | $14.95 | 6,500 |
| 12:32 PM | $14.98 | Up $0.00 | $15.01 | $14.97 | 17,000 |
| 12:31 PM | $14.98 | Up $0.02 | $14.98 | $14.94 | 15,300 |
| 12:30 PM | $14.96 | Up $0.01 | $14.96 | $14.95 | 3,000 |
| 12:29 PM | $14.95 | Up $0.03 | $14.97 | $14.94 | 16,500 |
| 12:28 PM | $14.92 | Down $ -0.01 | $14.93 | $14.89 | 61,600 |
| 12:27 PM | $14.93 | Down $ -0.04 | $14.96 | $14.92 | 11,200 |
| 12:26 PM | $14.97 | Up $0.02 | $15.00 | $14.95 | 51,700 |
| 12:25 PM | $14.95 | Up $0.04 | $14.95 | $14.93 | 15,400 |
| 12:24 PM | $14.91 | Up $0.00 | $14.94 | $14.88 | 56,400 |
| 12:23 PM | $14.91 | Down $ -0.06 | $14.97 | $14.90 | 27,300 |
| 12:22 PM | $14.97 | Up $0.02 | $14.98 | $14.96 | 13,200 |
| 12:21 PM | $14.95 | Up $0.03 | $14.99 | $14.93 | 14,700 |
| 12:20 PM | $14.92 | Up $0.06 | $14.93 | $14.85 | 8,200 |
| 12:19 PM | $14.86 | Up $0.04 | $14.86 | $14.83 | 2,100 |
| 12:18 PM | $14.82 | Down $ -0.05 | $14.87 | $14.80 | 25,700 |
| 12:17 PM | $14.87 | Up $0.04 | $14.88 | $14.85 | 3,800 |
| 12:16 PM | $14.83 | Down $ -0.11 | $14.95 | $14.82 | 20,300 |
| 12:15 PM | $14.94 | Up $0.00 | $14.96 | $14.94 | 2,900 |
| 12:14 PM | $14.94 | Up $0.00 | $14.96 | $14.93 | 13,300 |
| 12:13 PM | $14.94 | Up $0.04 | $14.95 | $14.91 | 4,600 |
| 12:12 PM | $14.90 | Up $0.03 | $14.92 | $14.86 | 9,200 |
| 12:11 PM | $14.87 | Down $ -0.10 | $14.96 | $14.86 | 24,300 |
| 12:10 PM | $14.97 | Down $ -0.04 | $15.00 | $14.97 | 14,100 |
| 12:09 PM | $15.01 | Up $0.02 | $15.03 | $15.00 | 5,900 |
| 12:08 PM | $15.00 | Up $0.00 | $15.02 | $14.98 | 18,800 |
| 12:07 PM | $14.99 | Up $0.06 | $15.00 | $14.92 | 18,600 |
| 12:06 PM | $14.93 | Up $0.00 | $14.94 | $14.92 | 2,600 |
| 12:05 PM | $14.93 | Up $0.03 | $14.93 | $14.90 | 10,500 |
| 12:04 PM | $14.90 | Up $0.04 | $14.90 | $14.87 | 9,600 |
| 12:03 PM | $14.86 | Down $ -0.13 | $14.97 | $14.85 | 22,400 |
| 12:02 PM | $14.99 | Up $0.10 | $15.00 | $14.92 | 15,500 |
| 12:01 PM | $14.89 | Up $0.03 | $14.90 | $14.84 | 9,700 |
| 12:00 PM | $14.86 | Up $0.04 | $14.87 | $14.81 | 23,600 |
| 11:59 AM | $14.82 | Up $0.00 | $14.84 | $14.81 | 13,800 |
| 11:58 AM | $14.82 | Down $ -0.03 | $14.84 | $14.81 | 17,300 |
| 11:57 AM | $14.85 | Up $0.02 | $14.86 | $14.80 | 51,200 |
| 11:56 AM | $14.83 | Up $0.07 | $14.84 | $14.75 | 15,600 |
| 11:55 AM | $14.76 | Up $0.07 | $14.76 | $14.67 | 14,600 |
| 11:54 AM | $14.69 | Down $ -0.03 | $14.73 | $14.68 | 7,800 |
| 11:53 AM | $14.72 | Up $0.02 | $14.74 | $14.70 | 8,700 |
| 11:52 AM | $14.70 | Up $0.00 | $14.71 | $14.68 | 9,400 |
| 11:51 AM | $14.70 | Up $0.06 | $14.71 | $14.64 | 19,300 |
| 11:50 AM | $14.64 | Up $0.01 | $14.65 | $14.62 | 12,900 |
| 11:49 AM | $14.63 | Down $ -0.02 | $14.66 | $14.63 | 12,800 |
| 11:48 AM | $14.65 | Up $0.04 | $14.66 | $14.61 | 5,000 |
| 11:47 AM | $14.61 | Down $ -0.01 | $14.61 | $14.57 | 4,800 |
| 11:46 AM | $14.62 | Up $0.08 | $14.62 | $14.54 | 13,700 |
| 11:45 AM | $14.54 | Up $0.01 | $14.57 | $14.50 | 10,300 |
| 11:44 AM | $14.53 | Up $0.05 | $14.55 | $14.48 | 34,600 |
| 11:43 AM | $14.48 | Down $ -0.09 | $14.57 | $14.47 | 34,200 |
| 11:42 AM | $14.57 | Down $ -0.09 | $14.65 | $14.55 | 26,200 |
| 11:41 AM | $14.66 | Down $ -0.08 | $14.74 | $14.65 | 16,800 |
| 11:40 AM | $14.74 | Up $0.04 | $14.74 | $14.68 | 41,900 |
| 11:39 AM | $14.70 | Up $0.11 | $14.70 | $14.59 | 19,100 |
| 11:38 AM | $14.59 | Up $0.08 | $14.59 | $14.52 | 9,100 |
| 11:37 AM | $14.51 | Up $0.00 | $14.53 | $14.49 | 19,400 |
| 11:36 AM | $14.51 | Down $ -0.08 | $14.58 | $14.50 | 18,700 |
| 11:35 AM | $14.59 | Up $0.03 | $14.60 | $14.53 | 17,900 |
| 11:34 AM | $14.56 | Down $ -0.04 | $14.61 | $14.55 | 17,600 |
| 11:33 AM | $14.60 | Up $0.01 | $14.60 | $14.56 | 10,500 |
| 11:32 AM | $14.59 | Up $0.06 | $14.60 | $14.52 | 17,700 |
| 11:31 AM | $14.53 | Up $0.06 | $14.54 | $14.48 | 19,300 |
| 11:30 AM | $14.47 | Down $ -0.03 | $14.54 | $14.47 | 24,000 |
| 11:29 AM | $14.50 | Down $ -0.04 | $14.56 | $14.48 | 53,800 |
| 11:28 AM | $14.54 | Down $ -0.05 | $14.65 | $14.53 | 26,000 |
| 11:27 AM | $14.59 | Up $0.04 | $14.59 | $14.52 | 16,300 |
| 11:26 AM | $14.55 | Up $0.11 | $14.55 | $14.45 | 7,200 |
| 11:25 AM | $14.44 | Up $0.01 | $14.53 | $14.44 | 22,800 |
| 11:24 AM | $14.43 | Up $0.03 | $14.43 | $14.35 | 47,400 |
| 11:23 AM | $14.40 | Down $ -0.02 | $14.45 | $14.36 | 9,200 |
| 11:22 AM | $14.42 | Up $0.00 | $14.45 | $14.28 | 87,200 |
| 11:21 AM | $14.42 | Down $ -0.16 | $14.58 | $14.42 | 46,500 |
| 11:20 AM | $14.58 | Down $ -0.04 | $14.65 | $14.57 | 16,700 |
| 11:19 AM | $14.62 | Down $ -0.02 | $14.67 | $14.59 | 16,300 |
| 11:18 AM | $14.64 | Up $0.15 | $14.64 | $14.48 | 45,600 |
| 11:17 AM | $14.48 | Down $ -0.01 | $14.50 | $14.43 | 41,900 |
| 11:16 AM | $14.49 | Down $ -0.02 | $14.52 | $14.48 | 20,200 |
| 11:15 AM | $14.51 | Up $0.03 | $14.57 | $14.48 | 48,300 |
| 11:14 AM | $14.48 | Up $0.05 | $14.50 | $14.42 | 23,600 |
| 11:13 AM | $14.43 | Up $0.11 | $14.46 | $14.29 | 57,500 |
| 11:12 AM | $14.32 | Down $ -0.15 | $14.50 | $14.30 | 68,700 |
| 11:11 AM | $14.48 | Up $0.08 | $14.49 | $14.35 | 20,400 |
| 11:10 AM | $14.39 | Up $0.03 | $14.44 | $14.35 | 22,500 |
| 11:09 AM | $14.36 | Up $0.17 | $14.40 | $14.19 | 46,900 |
| 11:08 AM | $14.19 | Down $ -0.08 | $14.32 | $14.15 | 82,300 |
| 11:07 AM | $14.27 | Up $0.08 | $14.36 | $14.16 | 42,300 |
| 11:06 AM | $14.19 | Up $0.15 | $14.19 | $14.01 | 79,600 |
| 11:05 AM | $14.04 | Up $0.14 | $14.10 | $13.90 | 45,500 |
| 11:04 AM | $13.90 | Up $0.13 | $14.01 | $13.72 | 184,900 |
| 11:03 AM | $13.77 | Up $0.14 | $14.01 | $13.62 | 78,500 |
| 11:02 AM | $13.63 | Up $0.12 | $13.66 | $13.49 | 78,300 |
| 11:01 AM | $13.51 | Down $ -0.07 | $13.59 | $13.48 | 40,600 |
| 11:00 AM | $13.58 | Down $ -0.10 | $13.77 | $13.57 | 56,600 |
| 10:59 AM | $13.68 | Up $0.14 | $13.68 | $13.51 | 35,600 |
| 10:58 AM | $13.54 | Down $ -0.11 | $13.70 | $13.45 | 78,900 |
| 10:57 AM | $13.65 | Down $ -0.24 | $13.92 | $13.65 | 48,700 |
| 10:56 AM | $13.89 | Up $0.09 | $14.14 | $13.75 | 147,500 |
| 10:55 AM | $13.80 | Down $ -0.15 | $14.04 | $13.76 | 137,900 |
| 10:54 AM | $13.95 | Down $ -0.12 | $14.07 | $13.91 | 146,600 |
| 10:53 AM | $14.07 | Down $ -0.21 | $14.28 | $14.02 | 103,600 |
| 10:52 AM | $14.28 | Down $ -0.05 | $14.35 | $14.13 | 83,100 |
| 10:51 AM | $14.33 | Down $ -0.08 | $14.46 | $14.24 | 112,500 |
| 10:50 AM | $14.41 | Down $ -0.17 | $14.61 | $14.41 | 72,200 |
| 10:49 AM | $14.58 | Down $ -0.09 | $14.87 | $14.55 | 74,300 |
| 10:48 AM | $14.67 | Down $ -0.33 | $14.98 | $14.63 | 88,000 |
| 10:47 AM | $15.00 | Down $ -0.16 | $15.17 | $14.97 | 30,900 |
| 10:46 AM | $15.16 | Up $0.07 | $15.19 | $15.05 | 19,800 |
| 10:45 AM | $15.09 | Up $0.19 | $15.09 | $14.87 | 46,800 |
| 10:44 AM | $14.90 | Down $ -0.06 | $15.01 | $14.82 | 97,000 |
| 10:43 AM | $14.96 | Down $ -0.04 | $15.06 | $14.92 | 52,900 |
| 10:42 AM | $15.00 | Down $ -0.06 | $15.10 | $14.98 | 29,100 |
| 10:41 AM | $15.06 | Down $ -0.02 | $15.09 | $15.04 | 4,500 |
| 10:40 AM | $15.08 | Up $0.08 | $15.09 | $15.00 | 7,500 |
| 10:39 AM | $15.00 | Down $ -0.06 | $15.06 | $15.00 | 17,700 |
| 10:38 AM | $15.06 | Up $0.03 | $15.07 | $15.03 | 4,500 |
| 10:37 AM | $15.03 | Up $0.04 | $15.07 | $14.97 | 16,300 |
| 10:36 AM | $14.99 | Up $0.03 | $15.04 | $14.88 | 34,400 |
| 10:35 AM | $14.96 | Down $ -0.12 | $15.11 | $14.95 | 66,500 |
| 10:34 AM | $15.08 | Up $0.00 | $15.16 | $15.06 | 31,900 |
| 10:33 AM | $15.08 | Down $ -0.21 | $15.30 | $15.08 | 80,000 |
| 10:32 AM | $15.29 | Up $0.03 | $15.30 | $15.26 | 8,200 |
| 10:31 AM | $15.26 | Down $ -0.02 | $15.28 | $15.26 | 2,600 |
| 10:30 AM | $15.28 | Down $ -0.01 | $15.30 | $15.27 | 6,300 |
| 10:29 AM | $15.29 | Up $0.02 | $15.29 | $15.25 | 7,300 |
| 10:28 AM | $15.27 | Up $0.02 | $15.28 | $15.26 | 5,500 |
| 10:27 AM | $15.25 | Down $ -0.03 | $15.29 | $15.25 | 5,000 |
| 10:26 AM | $15.28 | Down $ -0.01 | $15.29 | $15.26 | 1,300 |
| 10:25 AM | $15.29 | Up $0.05 | $15.30 | $15.25 | 5,800 |
| 10:24 AM | $15.24 | Down $ -0.02 | $15.26 | $15.23 | 3,400 |
| 10:23 AM | $15.26 | Down $ -0.08 | $15.35 | $15.25 | 9,600 |
| 10:22 AM | $15.34 | Up $0.00 | $15.36 | $15.34 | 3,300 |
| 10:21 AM | $15.34 | Up $0.04 | $15.35 | $15.30 | 6,500 |
| 10:20 AM | $15.30 | Down $ -0.01 | $15.31 | $15.29 | 3,100 |
| 10:19 AM | $15.30 | Down $ -0.04 | $15.33 | $15.29 | 3,900 |
| 10:18 AM | $15.34 | Up $0.07 | $15.34 | $15.24 | 5,200 |
| 10:17 AM | $15.27 | Down $ -0.03 | $15.32 | $15.27 | 4,600 |
| 10:16 AM | $15.30 | Up $0.06 | $15.30 | $15.20 | 13,400 |
| 10:15 AM | $15.24 | Down $ -0.04 | $15.28 | $15.24 | 3,300 |
| 10:14 AM | $15.28 | Down $ -0.02 | $15.32 | $15.28 | 4,100 |
| 10:13 AM | $15.30 | Down $ -0.01 | $15.33 | $15.27 | 11,200 |
| 10:12 AM | $15.31 | Down $ -0.06 | $15.39 | $15.31 | 3,600 |
| 10:11 AM | $15.37 | Up $0.01 | $15.41 | $15.36 | 7,600 |
| 10:10 AM | $15.36 | Up $0.03 | $15.38 | $15.35 | 5,300 |
| 10:09 AM | $15.33 | Up $0.01 | $15.34 | $15.32 | 2,400 |
| 10:08 AM | $15.32 | Up $0.01 | $15.32 | $15.31 | 11,300 |
| 10:07 AM | $15.31 | Down $ -0.03 | $15.34 | $15.31 | 7,200 |
| 10:06 AM | $15.34 | Down $ -0.05 | $15.41 | $15.33 | 3,400 |
| 10:05 AM | $15.39 | Up $0.02 | $15.45 | $15.38 | 7,400 |
| 10:04 AM | $15.37 | Up $0.00 | $15.37 | $15.36 | 4,400 |
| 10:03 AM | $15.37 | Up $0.01 | $15.38 | $15.36 | 3,100 |
| 10:02 AM | $15.36 | Down $ -0.01 | $15.38 | $15.35 | 5,300 |
| 10:01 AM | $15.37 | Up $0.03 | $15.37 | $15.33 | 5,900 |
| 10:00 AM | $15.34 | Down $ -0.01 | $15.37 | $15.34 | 5,000 |
| 09:59 AM | $15.35 | Down $0.00 | $15.37 | $15.34 | 6,600 |
| 09:58 AM | $15.35 | Down $ -0.05 | $15.40 | $15.35 | 4,000 |
| 09:57 AM | $15.40 | Up $0.01 | $15.40 | $15.38 | 5,000 |
| 09:56 AM | $15.39 | Down $0.00 | $15.40 | $15.37 | 14,100 |
| 09:55 AM | $15.40 | Down $ -0.01 | $15.41 | $15.39 | 6,300 |
| 09:54 AM | $15.40 | Up $0.01 | $15.40 | $15.38 | 4,300 |
| 09:53 AM | $15.39 | Down $ -0.05 | $15.44 | $15.39 | 19,000 |
| 09:52 AM | $15.44 | Up $0.00 | $15.45 | $15.42 | 6,100 |
| 09:51 AM | $15.44 | Up $0.03 | $15.44 | $15.39 | 4,100 |
| 09:50 AM | $15.41 | Up $0.04 | $15.41 | $15.36 | 8,800 |
| 09:49 AM | $15.37 | Up $0.00 | $15.38 | $15.33 | 10,000 |
| 09:48 AM | $15.37 | Up $0.01 | $15.39 | $15.35 | 5,000 |
| 09:47 AM | $15.36 | Up $0.05 | $15.37 | $15.29 | 12,900 |
| 09:46 AM | $15.31 | Down $ -0.01 | $15.31 | $15.30 | 2,700 |
| 09:45 AM | $15.31 | Up $0.00 | $15.32 | $15.29 | 14,000 |
| 09:44 AM | $15.31 | Up $0.02 | $15.31 | $15.25 | 9,400 |
| 09:43 AM | $15.29 | Down $ -0.01 | $15.30 | $15.26 | 6,100 |
| 09:42 AM | $15.30 | Down $ -0.02 | $15.33 | $15.30 | 6,000 |
| 09:41 AM | $15.32 | Down $ -0.03 | $15.35 | $15.30 | 10,100 |
| 09:40 AM | $15.35 | Down $ -0.06 | $15.41 | $15.33 | 13,900 |
| 09:39 AM | $15.41 | Down $ -0.02 | $15.43 | $15.39 | 9,100 |
| 09:38 AM | $15.43 | Down $ -0.04 | $15.49 | $15.43 | 17,700 |
| 09:37 AM | $15.47 | Up $0.03 | $15.47 | $15.43 | 12,300 |
| 09:36 AM | $15.44 | Down $ -0.05 | $15.48 | $15.44 | 5,500 |
| 09:35 AM | $15.49 | Up $0.00 | $15.50 | $15.44 | 9,000 |
| 09:34 AM | $15.49 | Down $ -0.02 | $15.55 | $15.48 | 15,500 |
| 09:33 AM | $15.51 | Up $0.01 | $15.51 | $15.46 | 17,400 |
| 09:32 AM | $15.50 | Up $0.06 | $15.50 | $15.42 | 6,900 |
| 09:31 AM | $15.44 | Up $0.02 | $15.54 | $15.44 | 11,700 |
| 09:30 AM | $15.42 | Up $0.23 | $15.55 | $15.38 | 53,600 |
| Previous close | $15.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $15.04 | $14.83 | $15.19 | $14.73 | 2,952,400 |
| 05/02/2026 | $15.19 | $15.15 | $15.21 | $14.99 | 2,311,500 |
| 04/02/2026 | $15.88 | $15.53 | $15.91 | $15.23 | 2,188,500 |
| 03/02/2026 | $17.09 | $17.19 | $17.22 | $16.49 | 1,771,700 |
| 02/02/2026 | $16.58 | $16.65 | $16.80 | $16.45 | 1,693,100 |
| 30/01/2026 | $17.10 | $17.24 | $17.44 | $16.86 | 5,310,600 |
| 29/01/2026 | $17.92 | $17.42 | $17.97 | $17.42 | 2,663,400 |
| 28/01/2026 | $18.84 | $18.03 | $18.91 | $17.91 | 3,347,100 |
| 27/01/2026 | $17.36 | $17.46 | $17.69 | $17.30 | 1,455,300 |
| 26/01/2026 | $16.73 | $16.95 | $17.11 | $16.58 | 1,254,200 |
| 23/01/2026 | $17.26 | $17.29 | $17.32 | $17.09 | 1,449,900 |
| 22/01/2026 | $17.28 | $17.26 | $17.40 | $17.19 | 1,620,500 |
| 21/01/2026 | $17.06 | $16.74 | $17.10 | $16.55 | 1,507,500 |
| 20/01/2026 | $16.59 | $16.71 | $16.81 | $16.34 | 1,814,900 |
| 19/01/2026 | $16.89 | $16.75 | $16.98 | $16.70 | 693,300 |
| 16/01/2026 | $16.54 | $16.40 | $16.64 | $16.36 | 974,000 |
| 15/01/2026 | $16.29 | $16.29 | $16.49 | $16.17 | 1,585,200 |
| 14/01/2026 | $16.00 | $15.88 | $16.17 | $15.79 | 1,251,200 |
| 13/01/2026 | $15.55 | $15.62 | $15.78 | $15.53 | 1,091,600 |
| 12/01/2026 | $15.40 | $15.28 | $15.53 | $15.19 | 1,093,900 |
| 09/01/2026 | $14.92 | $14.97 | $14.97 | $14.73 | 676,300 |
| 08/01/2026 | $14.94 | $14.95 | $15.08 | $14.78 | 1,109,800 |
| 07/01/2026 | $15.13 | $14.99 | $15.15 | $14.84 | 1,379,700 |
| 06/01/2026 | $15.06 | $14.94 | $15.29 | $14.86 | 1,795,900 |
| 05/01/2026 | $14.74 | $14.49 | $14.77 | $14.46 | 1,276,200 |
| 02/01/2026 | $14.08 | $13.94 | $14.24 | $13.80 | 1,535,500 |
| 31/12/2025 | $12.63 | $12.66 | $12.71 | $12.53 | 579,700 |
| 30/12/2025 | $12.48 | $12.67 | $12.70 | $12.41 | 1,459,800 |
| 29/12/2025 | $12.66 | $12.80 | $12.82 | $12.65 | 600,400 |
| 24/12/2025 | $12.93 | $12.86 | $12.96 | $12.84 | 227,300 |
Graphs are not available, please refer to the detailed table