Find a quote
OSISKO METALS INCORPORATED
1.64 Down -0.12 (-7.32 %)
Delayed : 2026/05/15 17:40:00
- Previous close $1.76
- Opening $1.70
- Today High $1.72
- Today Low $1.63
- Price Bid $1.62
- Price Ask $1.62
- 52 Weeks High $1.91
- 52 Weeks Low $0.38
- Size Bid 56
- Size Ask 7
- Volume 10,276,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1.64 | Up $0.01 | $1.64 | $1.64 | 7,855,900 |
| 03:59 PM | $1.63 | Down $ -0.02 | $1.66 | $1.63 | 101,800 |
| 03:58 PM | $1.65 | Up $0.00 | $1.66 | $1.64 | 122,400 |
| 03:57 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 15,400 |
| 03:56 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 47,700 |
| 03:55 PM | $1.65 | Down $0.00 | $1.66 | $1.65 | 45,100 |
| 03:54 PM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 26,600 |
| 03:53 PM | $1.66 | Up $0.01 | $1.66 | $1.65 | 32,300 |
| 03:52 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 10,800 |
| 03:51 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 7,500 |
| 03:50 PM | $1.64 | Up $0.01 | $1.66 | $1.63 | 137,600 |
| 03:49 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 12,100 |
| 03:48 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 18,400 |
| 03:47 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 23,100 |
| 03:46 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 10,500 |
| 03:45 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 12,200 |
| 03:44 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 10,700 |
| 03:43 PM | $1.64 | Up $0.00 | $1.64 | $1.63 | 13,700 |
| 03:42 PM | $1.64 | Up $0.00 | $1.64 | $1.63 | 8,000 |
| 03:41 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 7,100 |
| 03:40 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 7,000 |
| 03:39 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 8,000 |
| 03:38 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 10,500 |
| 03:37 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 8,300 |
| 03:36 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 4,400 |
| 03:35 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 4,000 |
| 03:34 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 4,700 |
| 03:33 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 4,700 |
| 03:32 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 3,600 |
| 03:31 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 4,200 |
| 03:30 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 3,600 |
| 03:29 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 3,100 |
| 03:28 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 2,900 |
| 03:27 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 2,100 |
| 03:26 PM | $1.64 | Down $0.00 | $1.65 | $1.64 | 3,200 |
| 03:25 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 3,400 |
| 03:24 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 5,900 |
| 03:23 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 5,800 |
| 03:22 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 6,100 |
| 03:21 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,400 |
| 03:20 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 19,900 |
| 03:19 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 3,100 |
| 03:18 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 2,200 |
| 03:17 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 1,700 |
| 03:16 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 1,900 |
| 03:15 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 500 |
| 03:14 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 600 |
| 03:12 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 100 |
| 03:12 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 0 |
| 03:11 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 03:09 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 03:09 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 0 |
| 03:08 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 03:07 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 2,600 |
| 03:06 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 53,400 |
| 03:05 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,900 |
| 03:04 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,500 |
| 03:03 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,100 |
| 03:02 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,500 |
| 03:01 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,300 |
| 03:00 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 7,900 |
| 02:59 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,600 |
| 02:58 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,900 |
| 02:57 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,700 |
| 02:56 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 12,400 |
| 02:55 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,400 |
| 02:54 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 2,000 |
| 02:53 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 2,300 |
| 02:52 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,600 |
| 02:51 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,100 |
| 02:50 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,500 |
| 02:49 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,800 |
| 02:48 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 2,700 |
| 02:47 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 2,300 |
| 02:46 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,600 |
| 02:45 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 2,900 |
| 02:44 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 02:43 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 02:42 PM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 18,000 |
| 02:41 PM | $1.66 | Up $0.00 | $1.66 | $1.65 | 800 |
| 02:40 PM | $1.66 | Up $0.00 | $1.66 | $1.65 | 600 |
| 02:39 PM | $1.66 | Up $0.02 | $1.66 | $1.65 | 22,600 |
| 02:38 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 800 |
| 02:37 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 45,900 |
| 02:36 PM | $1.64 | Up $0.01 | $1.64 | $1.63 | 14,400 |
| 02:35 PM | $1.63 | Up $0.00 | $1.64 | $1.63 | 4,100 |
| 02:34 PM | $1.63 | Down $ -0.01 | $1.64 | $1.63 | 98,400 |
| 02:33 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 4,900 |
| 02:32 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 3,600 |
| 02:31 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 3,800 |
| 02:30 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 3,900 |
| 02:29 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 4,000 |
| 02:28 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 4,000 |
| 02:27 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 1,500 |
| 02:26 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 900 |
| 02:25 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 1,800 |
| 02:24 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 1,700 |
| 02:23 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,500 |
| 02:22 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,600 |
| 02:21 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,900 |
| 02:20 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,300 |
| 02:19 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,400 |
| 02:18 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,200 |
| 02:17 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,600 |
| 02:16 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 3,400 |
| 02:15 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 1,400 |
| 02:14 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 3,300 |
| 02:13 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 3,600 |
| 02:12 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 3,600 |
| 02:11 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 3,800 |
| 02:10 PM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 2,400 |
| 02:09 PM | $1.66 | Up $0.00 | $1.66 | $1.65 | 2,000 |
| 02:08 PM | $1.66 | Up $0.00 | $1.66 | $1.65 | 50,200 |
| 02:07 PM | $1.66 | Down $0.00 | $1.66 | $1.66 | 1,200 |
| 02:06 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 02:05 PM | $1.66 | Down $0.00 | $1.66 | $1.66 | 200 |
| 02:04 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 02:03 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 02:02 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 02:01 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 02:00 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 01:59 PM | $1.66 | Up $0.01 | $1.66 | $1.65 | 21,600 |
| 01:58 PM | $1.65 | Up $0.00 | $1.66 | $1.65 | 3,100 |
| 01:57 PM | $1.65 | Up $0.00 | $1.66 | $1.65 | 3,700 |
| 01:56 PM | $1.65 | Up $0.00 | $1.66 | $1.65 | 3,600 |
| 01:55 PM | $1.65 | Up $0.00 | $1.66 | $1.65 | 3,300 |
| 01:54 PM | $1.65 | Up $0.00 | $1.66 | $1.65 | 14,100 |
| 01:53 PM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 1,800 |
| 01:52 PM | $1.66 | Up $0.01 | $1.66 | $1.65 | 800 |
| 01:51 PM | $1.65 | Down $ -0.01 | $1.67 | $1.65 | 2,200 |
| 01:50 PM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 1,800 |
| 01:49 PM | $1.67 | Up $0.01 | $1.67 | $1.66 | 2,100 |
| 01:48 PM | $1.66 | Up $0.00 | $1.67 | $1.66 | 2,200 |
| 01:47 PM | $1.66 | Up $0.00 | $1.67 | $1.66 | 800 |
| 01:46 PM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 4,600 |
| 01:45 PM | $1.67 | Down $0.00 | $1.67 | $1.67 | 500 |
| 01:44 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 01:43 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,000 |
| 01:42 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 8,500 |
| 01:41 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 01:40 PM | $1.67 | Down $0.00 | $1.67 | $1.67 | 400 |
| 01:39 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 01:38 PM | $1.67 | Down $0.00 | $1.67 | $1.67 | 200 |
| 01:37 PM | $1.67 | Up $0.00 | $1.67 | $1.66 | 500 |
| 01:36 PM | $1.67 | Up $0.00 | $1.67 | $1.66 | 800 |
| 01:35 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 01:34 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 01:33 PM | $1.67 | Up $0.01 | $1.67 | $1.66 | 1,400 |
| 01:32 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 01:31 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 01:30 PM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 1,300 |
| 01:29 PM | $1.67 | Down $0.00 | $1.67 | $1.66 | 6,000 |
| 01:28 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
| 01:27 PM | $1.67 | Down $0.00 | $1.67 | $1.67 | 800 |
| 01:26 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,500 |
| 01:25 PM | $1.67 | Up $0.00 | $1.67 | $1.67 | 3,900 |
| 01:24 PM | $1.67 | Up $0.01 | $1.67 | $1.66 | 4,100 |
| 01:23 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 3,300 |
| 01:22 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 1,900 |
| 01:21 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 500 |
| 01:20 PM | $1.66 | Up $0.00 | $1.67 | $1.66 | 19,900 |
| 01:19 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 01:18 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 14,100 |
| 01:17 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 2,700 |
| 01:16 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 01:15 PM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 01:14 PM | $1.66 | Up $0.01 | $1.66 | $1.65 | 8,100 |
| 01:13 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 800 |
| 01:12 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 01:11 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 700 |
| 01:10 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 300 |
| 01:09 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 01:08 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 1,100 |
| 01:07 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 1,300 |
| 01:06 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 01:05 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 1,000 |
| 01:04 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 8,300 |
| 01:03 PM | $1.65 | Down $0.00 | $1.65 | $1.64 | 2,100 |
| 01:02 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 600 |
| 01:01 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,200 |
| 01:00 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 500 |
| 12:59 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 500 |
| 12:58 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:57 PM | $1.65 | Down $0.00 | $1.65 | $1.64 | 600 |
| 12:56 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 12:55 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 600 |
| 12:54 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 600 |
| 12:53 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 600 |
| 12:52 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 400 |
| 12:51 PM | $1.65 | Up $0.02 | $1.65 | $1.63 | 50,200 |
| 12:50 PM | $1.63 | Down $ -0.02 | $1.65 | $1.63 | 92,600 |
| 12:49 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:48 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:47 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 800 |
| 12:45 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:45 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 0 |
| 12:44 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 600 |
| 12:43 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 700 |
| 12:41 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 12:41 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 0 |
| 12:40 PM | $1.65 | Down $0.00 | $1.66 | $1.65 | 16,800 |
| 12:39 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:38 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 12:37 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 700 |
| 12:36 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 300 |
| 12:35 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 300 |
| 12:34 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 600 |
| 12:33 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 800 |
| 12:32 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 1,500 |
| 12:31 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:30 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 700 |
| 12:29 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:28 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 600 |
| 12:27 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:26 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 500 |
| 12:25 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:24 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 400 |
| 12:23 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 300 |
| 12:22 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 300 |
| 12:21 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 800 |
| 12:20 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 200 |
| 12:19 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:18 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 500 |
| 12:17 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 800 |
| 12:16 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:15 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 300 |
| 12:14 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 100 |
| 12:13 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 500 |
| 12:12 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 200 |
| 12:11 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 400 |
| 12:10 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 500 |
| 12:09 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 600 |
| 12:08 PM | $1.65 | Down $0.00 | $1.65 | $1.65 | 300 |
| 12:07 PM | $1.65 | Up $0.00 | $1.65 | $1.64 | 800 |
| 12:06 PM | $1.65 | Up $0.00 | $1.65 | $1.65 | 600 |
| 12:05 PM | $1.65 | Up $0.01 | $1.65 | $1.65 | 4,800 |
| 12:04 PM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 1,000 |
| 12:03 PM | $1.65 | Up $0.01 | $1.65 | $1.64 | 900 |
| 12:02 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 6,600 |
| 12:01 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 700 |
| 12:00 PM | $1.64 | Up $0.00 | $1.65 | $1.64 | 800 |
| 11:59 AM | $1.64 | Down $ -0.01 | $1.65 | $1.64 | 500 |
| 11:58 AM | $1.65 | Up $0.01 | $1.65 | $1.64 | 1,200 |
| 11:57 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,100 |
| 11:56 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,000 |
| 11:55 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,300 |
| 11:54 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 2,200 |
| 11:53 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,000 |
| 11:52 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 1,100 |
| 11:51 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 900 |
| 11:50 AM | $1.64 | Up $0.00 | $1.65 | $1.64 | 4,100 |
| 11:49 AM | $1.64 | Down $ -0.02 | $1.66 | $1.64 | 101,700 |
| 11:48 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 1,000 |
| 11:47 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 800 |
| 11:46 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 800 |
| 11:45 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 800 |
| 11:44 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 1,000 |
| 11:43 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 1,000 |
| 11:42 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 400 |
| 11:41 AM | $1.65 | Up $0.01 | $1.66 | $1.64 | 11,500 |
| 11:40 AM | $1.64 | Down $ -0.02 | $1.66 | $1.64 | 6,700 |
| 11:39 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 2,900 |
| 11:38 AM | $1.66 | Up $0.01 | $1.66 | $1.66 | 500 |
| 11:37 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 500 |
| 11:36 AM | $1.66 | Up $0.01 | $1.66 | $1.66 | 300 |
| 11:35 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 800 |
| 11:34 AM | $1.66 | Down $0.00 | $1.66 | $1.65 | 1,000 |
| 11:33 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 5,200 |
| 11:32 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 1,300 |
| 11:31 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 1,200 |
| 11:30 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 900 |
| 11:29 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 1,200 |
| 11:28 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 1,700 |
| 11:27 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 1,100 |
| 11:26 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 5,200 |
| 11:25 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 900 |
| 11:24 AM | $1.65 | Down $ -0.02 | $1.67 | $1.65 | 5,300 |
| 11:23 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 500 |
| 11:22 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
| 11:21 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 600 |
| 11:20 AM | $1.66 | Up $0.00 | $1.67 | $1.66 | 1,100 |
| 11:19 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 400 |
| 11:18 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 800 |
| 11:17 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 1,100 |
| 11:16 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 1,300 |
| 11:15 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 1,800 |
| 11:14 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 1,800 |
| 11:13 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 1,500 |
| 11:12 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 2,900 |
| 11:11 AM | $1.67 | Down $0.00 | $1.67 | $1.66 | 5,300 |
| 11:10 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 4,200 |
| 11:09 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 11:08 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 11:07 AM | $1.66 | Down $0.00 | $1.66 | $1.66 | 300 |
| 11:06 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 11:05 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 100 |
| 11:03 AM | $1.66 | Down $0.00 | $1.66 | $1.66 | 100 |
| 11:03 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 0 |
| 11:02 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 1,100 |
| 11:01 AM | $1.66 | Down $0.00 | $1.66 | $1.66 | 800 |
| 11:00 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 4,300 |
| 10:59 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 10:58 AM | $1.66 | Down $0.00 | $1.67 | $1.66 | 5,200 |
| 10:57 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 1,200 |
| 10:56 AM | $1.67 | Up $0.00 | $1.67 | $1.66 | 1,100 |
| 10:55 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 6,200 |
| 10:54 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 200 |
| 10:53 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 1,900 |
| 10:52 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 2,100 |
| 10:51 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 1,000 |
| 10:50 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 1,200 |
| 10:49 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 600 |
| 10:48 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 900 |
| 10:47 AM | $1.66 | Down $0.00 | $1.67 | $1.66 | 2,400 |
| 10:46 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 10,000 |
| 10:45 AM | $1.67 | Down $0.00 | $1.67 | $1.67 | 500 |
| 10:44 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:43 AM | $1.67 | Up $0.00 | $1.67 | $1.66 | 6,000 |
| 10:42 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 500 |
| 10:41 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,800 |
| 10:40 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:39 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
| 10:38 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 400 |
| 10:37 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:36 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:35 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 600 |
| 10:34 AM | $1.67 | Up $0.01 | $1.67 | $1.66 | 14,500 |
| 10:33 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 10,100 |
| 10:32 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:31 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
| 10:30 AM | $1.67 | Up $0.00 | $1.68 | $1.67 | 8,300 |
| 10:29 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 1,400 |
| 10:28 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
| 10:27 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 300 |
| 10:26 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 13,500 |
| 10:25 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 100 |
| 10:24 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 10,000 |
| 10:23 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:22 AM | $1.67 | Down $0.00 | $1.67 | $1.67 | 400 |
| 10:21 AM | $1.67 | Up $0.01 | $1.67 | $1.67 | 100 |
| 10:20 AM | $1.66 | Down $ -0.01 | $1.67 | $1.66 | 5,400 |
| 10:19 AM | $1.67 | Up $0.00 | $1.67 | $1.66 | 3,300 |
| 10:18 AM | $1.67 | Down $0.00 | $1.67 | $1.67 | 3,100 |
| 10:17 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 3,000 |
| 10:16 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 21,400 |
| 10:15 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 500 |
| 10:14 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 800 |
| 10:13 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 200 |
| 10:12 AM | $1.67 | Up $0.00 | $1.67 | $1.67 | 500 |
| 10:11 AM | $1.67 | Down $0.00 | $1.67 | $1.67 | 600 |
| 10:10 AM | $1.67 | Up $0.02 | $1.67 | $1.65 | 17,100 |
| 10:09 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 1,300 |
| 10:08 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 900 |
| 10:07 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 1,400 |
| 10:06 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 1,000 |
| 10:05 AM | $1.65 | Down $ -0.01 | $1.66 | $1.65 | 8,600 |
| 10:04 AM | $1.66 | Up $0.01 | $1.66 | $1.65 | 800 |
| 10:03 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 2,000 |
| 10:02 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 5,300 |
| 10:01 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 4,300 |
| 10:00 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 7,600 |
| 09:59 AM | $1.65 | Up $0.00 | $1.65 | $1.65 | 4,800 |
| 09:58 AM | $1.65 | Down $ -0.02 | $1.67 | $1.65 | 162,000 |
| 09:57 AM | $1.67 | Up $0.00 | $1.67 | $1.66 | 900 |
| 09:56 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 35,400 |
| 09:55 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 800 |
| 09:54 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 1,000 |
| 09:53 AM | $1.68 | Up $0.00 | $1.68 | $1.67 | 1,400 |
| 09:52 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 1,200 |
| 09:51 AM | $1.67 | Up $0.00 | $1.68 | $1.66 | 13,200 |
| 09:50 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 3,500 |
| 09:49 AM | $1.68 | Up $0.02 | $1.68 | $1.66 | 28,500 |
| 09:48 AM | $1.66 | Up $0.01 | $1.66 | $1.66 | 200 |
| 09:47 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 2,100 |
| 09:46 AM | $1.65 | Up $0.00 | $1.66 | $1.65 | 600 |
| 09:45 AM | $1.65 | Down $ -0.01 | $1.67 | $1.65 | 15,900 |
| 09:44 AM | $1.66 | Up $0.00 | $1.67 | $1.66 | 5,500 |
| 09:43 AM | $1.66 | Up $0.00 | $1.67 | $1.66 | 3,200 |
| 09:42 AM | $1.66 | Down $ -0.01 | $1.68 | $1.66 | 6,100 |
| 09:41 AM | $1.67 | Down $ -0.01 | $1.68 | $1.66 | 25,000 |
| 09:40 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 1,600 |
| 09:39 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 7,200 |
| 09:38 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 2,000 |
| 09:37 AM | $1.67 | Down $ -0.01 | $1.68 | $1.66 | 12,600 |
| 09:36 AM | $1.68 | Up $0.01 | $1.68 | $1.67 | 1,500 |
| 09:35 AM | $1.67 | Down $ -0.01 | $1.68 | $1.67 | 4,800 |
| 09:34 AM | $1.68 | Up $0.02 | $1.68 | $1.66 | 4,000 |
| 09:33 AM | $1.66 | Down $0.00 | $1.66 | $1.65 | 2,800 |
| 09:32 AM | $1.66 | Up $0.00 | $1.66 | $1.65 | 1,300 |
| 09:31 AM | $1.66 | Up $0.00 | $1.66 | $1.66 | 6,900 |
| 09:30 AM | $1.66 | Down $ -0.10 | $1.72 | $1.66 | 66,700 |
| Previous close | $1.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $1.64 | $1.65 | $1.67 | $1.63 | 9,455,700 |
| 14/05/2026 | $1.76 | $1.77 | $1.78 | $1.75 | 1,319,600 |
| 13/05/2026 | $1.84 | $1.83 | $1.86 | $1.82 | 4,711,900 |
| 12/05/2026 | $1.74 | $1.65 | $1.77 | $1.65 | 1,454,900 |
| 11/05/2026 | $1.65 | $1.68 | $1.71 | $1.65 | 1,116,700 |
| 08/05/2026 | $1.74 | $1.72 | $1.77 | $1.71 | 1,819,400 |
| 07/05/2026 | $1.68 | $1.68 | $1.69 | $1.64 | 1,721,300 |
| 06/05/2026 | $1.61 | $1.56 | $1.62 | $1.55 | 3,963,300 |
| 05/05/2026 | $1.52 | $1.51 | $1.56 | $1.50 | 3,341,700 |
| 04/05/2026 | $1.52 | $1.54 | $1.55 | $1.52 | 1,030,800 |
| 01/05/2026 | $1.57 | $1.57 | $1.60 | $1.55 | 563,300 |
| 30/04/2026 | $1.56 | $1.58 | $1.58 | $1.53 | 25,656,400 |
| 29/04/2026 | $1.57 | $1.58 | $1.59 | $1.55 | 1,740,800 |
| 28/04/2026 | $1.57 | $1.56 | $1.59 | $1.54 | 1,394,000 |
| 27/04/2026 | $1.59 | $1.58 | $1.60 | $1.57 | 2,462,300 |
| 24/04/2026 | $1.59 | $1.59 | $1.61 | $1.58 | 3,381,900 |
| 23/04/2026 | $1.48 | $1.50 | $1.52 | $1.47 | 1,378,500 |
| 22/04/2026 | $1.53 | $1.53 | $1.56 | $1.52 | 1,574,500 |
| 21/04/2026 | $1.49 | $1.52 | $1.54 | $1.47 | 2,345,700 |
| 20/04/2026 | $1.67 | $1.68 | $1.68 | $1.64 | 2,160,700 |
| 17/04/2026 | $1.54 | $1.59 | $1.60 | $1.52 | 1,597,200 |
| 16/04/2026 | $1.57 | $1.51 | $1.59 | $1.50 | 2,027,700 |
| 15/04/2026 | $1.52 | $1.52 | $1.54 | $1.50 | 2,367,200 |
| 14/04/2026 | $1.52 | $1.59 | $1.60 | $1.50 | 1,967,800 |
| 13/04/2026 | $1.51 | $1.48 | $1.55 | $1.48 | 1,022,300 |
| 10/04/2026 | $1.47 | $1.42 | $1.48 | $1.40 | 1,181,000 |
| 09/04/2026 | $1.42 | $1.43 | $1.43 | $1.40 | 922,800 |
| 08/04/2026 | $1.35 | $1.35 | $1.36 | $1.32 | 1,003,800 |
| 07/04/2026 | $1.28 | $1.24 | $1.29 | $1.23 | 3,995,300 |
| 06/04/2026 | $1.24 | $1.23 | $1.24 | $1.22 | 389,100 |
Graphs are not available, please refer to the detailed table