Quotes and Market Data

Find a quote

First Phosphate Corp.

1.61 Down -0.09 (-5.59 %)

Delayed : 2026/10/22 16:00:14

  • Previous close $1.70
  • Opening $1.70
  • Today High $1.70
  • Today Low $1.57
  • Price Bid $1.60
  • Price Ask $1.60
  • 52 Weeks High $2.78
  • 52 Weeks Low $0.64
  • Size Bid 2000
  • Size Ask 800
  • Volume 578,968

Intraday history

Hour Last Change High Low Volume
03:59 PM $1.61 Up $0.00 $1.61 $1.61 400
03:58 PM $1.61 Up $0.00 $1.61 $1.61 800
03:57 PM $1.61 Up $0.01 $1.61 $1.61 200
03:55 PM $1.60 Down $ -0.01 $1.62 $1.60 3,600
03:55 PM $1.60 Up $0.00 $1.62 $1.60 0
03:54 PM $1.61 Up $0.00 $1.61 $1.61 100
03:53 PM $1.61 Up $0.00 $1.61 $1.61 3,300
03:51 PM $1.61 Up $0.00 $1.61 $1.61 3,000
03:51 PM $1.61 Up $0.00 $1.61 $1.61 0
03:45 PM $1.61 Up $0.03 $1.61 $1.60 700
03:45 PM $1.61 Up $0.00 $1.61 $1.60 0
03:45 PM $1.61 Up $0.00 $1.61 $1.60 0
03:45 PM $1.61 Up $0.00 $1.61 $1.60 0
03:45 PM $1.61 Up $0.00 $1.61 $1.60 0
03:45 PM $1.61 Up $0.00 $1.61 $1.60 0
03:44 PM $1.58 Up $0.00 $1.58 $1.58 1,500
03:41 PM $1.58 Down $ -0.02 $1.60 $1.58 29,700
03:41 PM $1.58 Up $0.00 $1.60 $1.58 0
03:41 PM $1.58 Up $0.00 $1.60 $1.58 0
03:39 PM $1.60 Up $0.00 $1.60 $1.60 1,500
03:39 PM $1.60 Up $0.00 $1.60 $1.60 0
03:36 PM $1.60 Up $0.00 $1.60 $1.60 900
03:36 PM $1.60 Up $0.00 $1.60 $1.60 0
03:36 PM $1.60 Up $0.00 $1.60 $1.60 0
03:35 PM $1.60 Up $0.00 $1.60 $1.60 100
03:34 PM $1.60 Up $0.00 $1.60 $1.60 100
03:33 PM $1.60 Up $0.00 $1.60 $1.60 100
03:32 PM $1.60 Up $0.00 $1.60 $1.60 300
03:30 PM $1.60 Up $0.01 $1.60 $1.59 2,200
03:30 PM $1.60 Up $0.00 $1.60 $1.59 0
03:29 PM $1.59 Up $0.01 $1.59 $1.59 7,300
03:25 PM $1.58 Up $0.01 $1.58 $1.57 2,900
03:25 PM $1.58 Up $0.00 $1.58 $1.57 0
03:25 PM $1.58 Up $0.00 $1.58 $1.57 0
03:25 PM $1.58 Up $0.00 $1.58 $1.57 0
03:24 PM $1.57 Up $0.00 $1.57 $1.57 6,900
03:18 PM $1.57 Down $ -0.02 $1.58 $1.57 9,600
03:18 PM $1.57 Up $0.00 $1.58 $1.57 0
03:18 PM $1.57 Up $0.00 $1.58 $1.57 0
03:18 PM $1.57 Up $0.00 $1.58 $1.57 0
03:18 PM $1.57 Up $0.00 $1.58 $1.57 0
03:18 PM $1.57 Up $0.00 $1.58 $1.57 0
03:17 PM $1.59 Up $0.01 $1.59 $1.59 300
03:16 PM $1.58 Up $0.00 $1.58 $1.58 2,200
03:15 PM $1.58 Down $ -0.02 $1.60 $1.58 7,900
03:14 PM $1.60 Down $ -0.01 $1.60 $1.60 500
03:13 PM $1.61 Up $0.01 $1.61 $1.61 1,000
03:09 PM $1.60 Up $0.00 $1.60 $1.60 800
03:09 PM $1.60 Up $0.00 $1.60 $1.60 0
03:09 PM $1.60 Up $0.00 $1.60 $1.60 0
03:09 PM $1.60 Up $0.00 $1.60 $1.60 0
03:08 PM $1.60 Up $0.00 $1.60 $1.60 100
03:07 PM $1.60 Down $ -0.01 $1.60 $1.60 200
03:06 PM $1.61 Up $0.01 $1.61 $1.61 100
03:01 PM $1.60 Up $0.00 $1.60 $1.60 800
03:01 PM $1.60 Up $0.00 $1.60 $1.60 0
03:01 PM $1.60 Up $0.00 $1.60 $1.60 0
03:01 PM $1.60 Up $0.00 $1.60 $1.60 0
03:01 PM $1.60 Up $0.00 $1.60 $1.60 0
02:56 PM $1.60 Up $0.01 $1.60 $1.59 2,600
02:56 PM $1.60 Up $0.00 $1.60 $1.59 0
02:56 PM $1.60 Up $0.00 $1.60 $1.59 0
02:56 PM $1.60 Up $0.00 $1.60 $1.59 0
02:56 PM $1.60 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Down $ -0.01 $1.60 $1.59 1,200
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:49 PM $1.59 Up $0.00 $1.60 $1.59 0
02:43 PM $1.60 Up $0.00 $1.60 $1.60 100
02:43 PM $1.60 Up $0.00 $1.60 $1.60 0
02:43 PM $1.60 Up $0.00 $1.60 $1.60 0
02:43 PM $1.60 Up $0.00 $1.60 $1.60 0
02:43 PM $1.60 Up $0.00 $1.60 $1.60 0
02:43 PM $1.60 Up $0.00 $1.60 $1.60 0
02:40 PM $1.60 Down $ -0.01 $1.60 $1.60 1,300
02:40 PM $1.60 Up $0.00 $1.60 $1.60 0
02:40 PM $1.60 Up $0.00 $1.60 $1.60 0
02:16 PM $1.61 Up $0.01 $1.61 $1.61 1,400
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:16 PM $1.61 Up $0.00 $1.61 $1.61 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 400
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
02:09 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Down $ -0.01 $1.60 $1.60 8,100
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:57 PM $1.60 Up $0.00 $1.60 $1.60 0
01:56 PM $1.61 Up $0.00 $1.61 $1.61 200
01:52 PM $1.61 Up $0.00 $1.61 $1.61 100
01:52 PM $1.61 Up $0.00 $1.61 $1.61 0
01:52 PM $1.61 Up $0.00 $1.61 $1.61 0
01:52 PM $1.61 Up $0.00 $1.61 $1.61 0
01:51 PM $1.61 Up $0.00 $1.61 $1.61 100
01:45 PM $1.61 Up $0.00 $1.61 $1.61 100
01:45 PM $1.61 Up $0.00 $1.61 $1.61 0
01:45 PM $1.61 Up $0.00 $1.61 $1.61 0
01:45 PM $1.61 Up $0.00 $1.61 $1.61 0
01:45 PM $1.61 Up $0.00 $1.61 $1.61 0
01:45 PM $1.61 Up $0.00 $1.61 $1.61 0
01:41 PM $1.61 Up $0.00 $1.61 $1.61 1,000
01:41 PM $1.61 Up $0.00 $1.61 $1.61 0
01:41 PM $1.61 Up $0.00 $1.61 $1.61 0
01:41 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 6,100
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:34 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.01 $1.61 $1.61 1,400
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:18 PM $1.61 Up $0.00 $1.61 $1.61 0
01:15 PM $1.60 Up $0.01 $1.60 $1.60 1,900
01:15 PM $1.60 Up $0.00 $1.60 $1.60 0
01:15 PM $1.60 Up $0.00 $1.60 $1.60 0
01:11 PM $1.59 Up $0.00 $1.59 $1.59 400
01:11 PM $1.59 Up $0.00 $1.59 $1.59 0
01:11 PM $1.59 Up $0.00 $1.59 $1.59 0
01:11 PM $1.59 Up $0.00 $1.59 $1.59 0
01:06 PM $1.59 Up $0.01 $1.59 $1.59 800
01:06 PM $1.59 Up $0.00 $1.59 $1.59 0
01:06 PM $1.59 Up $0.00 $1.59 $1.59 0
01:06 PM $1.59 Up $0.00 $1.59 $1.59 0
01:06 PM $1.59 Up $0.00 $1.59 $1.59 0
01:03 PM $1.58 Down $ -0.01 $1.58 $1.58 100
01:03 PM $1.58 Up $0.00 $1.58 $1.58 0
01:03 PM $1.58 Up $0.00 $1.58 $1.58 0
12:57 PM $1.59 Down $ -0.02 $1.60 $1.59 11,200
12:57 PM $1.59 Up $0.00 $1.60 $1.59 0
12:57 PM $1.59 Up $0.00 $1.60 $1.59 0
12:57 PM $1.59 Up $0.00 $1.60 $1.59 0
12:57 PM $1.59 Up $0.00 $1.60 $1.59 0
12:57 PM $1.59 Up $0.00 $1.60 $1.59 0
12:56 PM $1.61 Up $0.01 $1.61 $1.61 100
12:55 PM $1.60 Up $0.00 $1.60 $1.60 4,900
12:52 PM $1.60 Up $0.00 $1.60 $1.60 1,300
12:52 PM $1.60 Up $0.00 $1.60 $1.60 0
12:52 PM $1.60 Up $0.00 $1.60 $1.60 0
12:49 PM $1.60 Up $0.00 $1.60 $1.60 5,400
12:49 PM $1.60 Up $0.00 $1.60 $1.60 0
12:49 PM $1.60 Up $0.00 $1.60 $1.60 0
12:48 PM $1.60 Down $ -0.01 $1.60 $1.60 3,000
12:45 PM $1.61 Up $0.00 $1.61 $1.61 5,000
12:45 PM $1.61 Up $0.00 $1.61 $1.61 0
12:45 PM $1.61 Up $0.00 $1.61 $1.61 0
12:43 PM $1.61 Up $0.00 $1.61 $1.61 500
12:43 PM $1.61 Up $0.00 $1.61 $1.61 0
12:40 PM $1.61 Down $ -0.01 $1.61 $1.61 100
12:40 PM $1.61 Up $0.00 $1.61 $1.61 0
12:40 PM $1.61 Up $0.00 $1.61 $1.61 0
12:38 PM $1.62 Down $ -0.01 $1.62 $1.62 600
12:38 PM $1.62 Up $0.00 $1.62 $1.62 0
12:37 PM $1.63 Down $ -0.02 $1.63 $1.63 3,500
12:33 PM $1.65 Up $0.00 $1.65 $1.64 3,600
12:33 PM $1.65 Up $0.00 $1.65 $1.64 0
12:33 PM $1.65 Up $0.00 $1.65 $1.64 0
12:33 PM $1.65 Up $0.00 $1.65 $1.64 0
12:32 PM $1.65 Up $0.00 $1.65 $1.65 500
12:26 PM $1.65 Down $ -0.01 $1.65 $1.65 1,500
12:26 PM $1.65 Up $0.00 $1.65 $1.65 0
12:26 PM $1.65 Up $0.00 $1.65 $1.65 0
12:26 PM $1.65 Up $0.00 $1.65 $1.65 0
12:26 PM $1.65 Up $0.00 $1.65 $1.65 0
12:26 PM $1.65 Up $0.00 $1.65 $1.65 0
12:20 PM $1.66 Up $0.01 $1.66 $1.66 300
12:20 PM $1.66 Up $0.00 $1.66 $1.66 0
12:20 PM $1.66 Up $0.00 $1.66 $1.66 0
12:20 PM $1.66 Up $0.00 $1.66 $1.66 0
12:20 PM $1.66 Up $0.00 $1.66 $1.66 0
12:20 PM $1.66 Up $0.00 $1.66 $1.66 0
12:17 PM $1.65 Down $ -0.01 $1.65 $1.65 100
12:17 PM $1.65 Up $0.00 $1.65 $1.65 0
12:17 PM $1.65 Up $0.00 $1.65 $1.65 0
12:16 PM $1.66 Up $0.01 $1.66 $1.66 200
12:07 PM $1.65 Down $ -0.01 $1.65 $1.65 1,300
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:07 PM $1.65 Up $0.00 $1.65 $1.65 0
12:03 PM $1.66 Up $0.01 $1.66 $1.66 200
12:03 PM $1.66 Up $0.00 $1.66 $1.66 0
12:03 PM $1.66 Up $0.00 $1.66 $1.66 0
12:03 PM $1.66 Up $0.00 $1.66 $1.66 0
12:02 PM $1.65 Up $0.00 $1.65 $1.65 100
12:01 PM $1.65 Up $0.00 $1.65 $1.65 400
11:59 AM $1.65 Up $0.00 $1.65 $1.65 900
11:59 AM $1.65 Up $0.00 $1.65 $1.65 0
11:57 AM $1.65 Up $0.00 $1.65 $1.65 1,200
11:57 AM $1.65 Up $0.00 $1.65 $1.65 0
11:56 AM $1.65 Up $0.01 $1.65 $1.65 3,200
11:54 AM $1.64 Up $0.01 $1.64 $1.64 300
11:54 AM $1.64 Up $0.00 $1.64 $1.64 0
11:53 AM $1.63 Up $0.01 $1.63 $1.63 4,700
11:44 AM $1.62 Up $0.00 $1.62 $1.62 1,100
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:44 AM $1.62 Up $0.00 $1.62 $1.62 0
11:43 AM $1.62 Up $0.00 $1.62 $1.62 2,500
11:40 AM $1.62 Up $0.00 $1.62 $1.62 2,500
11:40 AM $1.62 Up $0.00 $1.62 $1.62 0
11:40 AM $1.62 Up $0.00 $1.62 $1.62 0
11:32 AM $1.62 Down $ -0.04 $1.65 $1.62 12,000
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:32 AM $1.62 Up $0.00 $1.65 $1.62 0
11:27 AM $1.66 Up $0.01 $1.66 $1.66 300
11:27 AM $1.66 Up $0.00 $1.66 $1.66 0
11:27 AM $1.66 Up $0.00 $1.66 $1.66 0
11:27 AM $1.66 Up $0.00 $1.66 $1.66 0
11:27 AM $1.66 Up $0.00 $1.66 $1.66 0
11:22 AM $1.65 Up $0.00 $1.65 $1.65 2,400
11:22 AM $1.65 Up $0.00 $1.65 $1.65 0
11:22 AM $1.65 Up $0.00 $1.65 $1.65 0
11:22 AM $1.65 Up $0.00 $1.65 $1.65 0
11:22 AM $1.65 Up $0.00 $1.65 $1.65 0
11:20 AM $1.65 Up $0.01 $1.66 $1.64 11,500
11:20 AM $1.65 Up $0.00 $1.66 $1.64 0
11:19 AM $1.64 Up $0.00 $1.64 $1.64 100
11:18 AM $1.64 Up $0.00 $1.64 $1.64 1,200
11:15 AM $1.64 Up $0.01 $1.64 $1.64 1,100
11:15 AM $1.64 Up $0.00 $1.64 $1.64 0
11:15 AM $1.64 Up $0.00 $1.64 $1.64 0
11:00 AM $1.63 Up $0.01 $1.63 $1.63 2,100
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
11:00 AM $1.63 Up $0.00 $1.63 $1.63 0
10:59 AM $1.62 Up $0.01 $1.62 $1.62 1,000
10:58 AM $1.61 Down $ -0.01 $1.61 $1.61 500
10:54 AM $1.62 Up $0.01 $1.62 $1.61 68,100
10:54 AM $1.62 Up $0.00 $1.62 $1.61 0
10:54 AM $1.62 Up $0.00 $1.62 $1.61 0
10:54 AM $1.62 Up $0.00 $1.62 $1.61 0
10:52 AM $1.61 Up $0.00 $1.61 $1.61 5,000
10:52 AM $1.61 Up $0.00 $1.61 $1.61 0
10:51 AM $1.61 Up $0.01 $1.61 $1.60 9,100
10:46 AM $1.60 Up $0.00 $1.60 $1.60 600
10:46 AM $1.60 Up $0.00 $1.60 $1.60 0
10:46 AM $1.60 Up $0.00 $1.60 $1.60 0
10:46 AM $1.60 Up $0.00 $1.60 $1.60 0
10:46 AM $1.60 Up $0.00 $1.60 $1.60 0
10:45 AM $1.60 Up $0.01 $1.60 $1.60 1,000
10:43 AM $1.59 Up $0.01 $1.59 $1.59 600
10:43 AM $1.59 Up $0.00 $1.59 $1.59 0
10:42 AM $1.58 Down $ -0.01 $1.58 $1.58 100
10:40 AM $1.59 Up $0.00 $1.60 $1.59 2,400
10:40 AM $1.59 Up $0.00 $1.60 $1.59 0
10:37 AM $1.59 Up $0.00 $1.59 $1.59 400
10:37 AM $1.59 Up $0.00 $1.59 $1.59 0
10:37 AM $1.59 Up $0.00 $1.59 $1.59 0
10:36 AM $1.59 Down $ -0.01 $1.60 $1.59 15,700
10:35 AM $1.60 Up $0.01 $1.60 $1.59 10,500
10:32 AM $1.59 Down $ -0.01 $1.60 $1.59 2,300
10:32 AM $1.59 Up $0.00 $1.60 $1.59 0
10:32 AM $1.59 Up $0.00 $1.60 $1.59 0
10:30 AM $1.60 Up $0.00 $1.60 $1.60 500
10:30 AM $1.60 Up $0.00 $1.60 $1.60 0
10:29 AM $1.60 Up $0.00 $1.60 $1.60 3,300
10:28 AM $1.60 Up $0.00 $1.60 $1.60 4,800
10:27 AM $1.60 Down $ -0.01 $1.61 $1.60 1,600
10:25 AM $1.61 Up $0.00 $1.61 $1.61 2,300
10:25 AM $1.61 Up $0.00 $1.61 $1.61 0
10:23 AM $1.61 Up $0.01 $1.61 $1.61 4,600
10:23 AM $1.61 Up $0.00 $1.61 $1.61 0
10:21 AM $1.60 Up $0.00 $1.60 $1.60 5,000
10:21 AM $1.60 Up $0.00 $1.60 $1.60 0
10:20 AM $1.60 Up $0.00 $1.60 $1.60 5,100
10:19 AM $1.60 Down $ -0.01 $1.60 $1.60 800
10:14 AM $1.61 Up $0.00 $1.61 $1.61 1,800
10:14 AM $1.61 Up $0.00 $1.61 $1.61 0
10:14 AM $1.61 Up $0.00 $1.61 $1.61 0
10:14 AM $1.61 Up $0.00 $1.61 $1.61 0
10:14 AM $1.61 Up $0.00 $1.61 $1.61 0
10:13 AM $1.61 Up $0.00 $1.61 $1.60 2,700
10:12 AM $1.61 Up $0.01 $1.61 $1.61 4,700
10:11 AM $1.60 Up $0.00 $1.60 $1.60 10,200
10:10 AM $1.60 Down $ -0.01 $1.61 $1.60 41,600
10:09 AM $1.61 Up $0.00 $1.61 $1.61 2,700
10:08 AM $1.61 Down $ -0.01 $1.61 $1.61 300
10:07 AM $1.62 Down $ -0.02 $1.63 $1.62 31,000
10:05 AM $1.64 Down $ -0.01 $1.64 $1.64 400
10:05 AM $1.64 Up $0.00 $1.64 $1.64 0
10:04 AM $1.65 Up $0.01 $1.65 $1.65 100
10:02 AM $1.64 Up $0.01 $1.64 $1.64 2,000
10:02 AM $1.64 Up $0.00 $1.64 $1.64 0
09:59 AM $1.63 Down $ -0.01 $1.63 $1.63 4,500
09:59 AM $1.63 Up $0.00 $1.63 $1.63 0
09:59 AM $1.63 Up $0.00 $1.63 $1.63 0
09:57 AM $1.64 Up $0.01 $1.64 $1.64 200
09:57 AM $1.64 Up $0.00 $1.64 $1.64 0
09:56 AM $1.63 Up $0.00 $1.63 $1.63 400
09:55 AM $1.63 Up $0.00 $1.63 $1.63 12,500
09:52 AM $1.63 Down $ -0.01 $1.63 $1.63 100
09:52 AM $1.63 Up $0.00 $1.63 $1.63 0
09:52 AM $1.63 Up $0.00 $1.63 $1.63 0
09:50 AM $1.64 Down $ -0.01 $1.65 $1.64 2,700
09:50 AM $1.64 Up $0.00 $1.65 $1.64 0
09:45 AM $1.65 Up $0.00 $1.65 $1.65 2,500
09:45 AM $1.65 Up $0.00 $1.65 $1.65 0
09:45 AM $1.65 Up $0.00 $1.65 $1.65 0
09:45 AM $1.65 Up $0.00 $1.65 $1.65 0
09:45 AM $1.65 Up $0.00 $1.65 $1.65 0
09:44 AM $1.65 Up $0.00 $1.65 $1.65 6,700
09:43 AM $1.65 Up $0.00 $1.65 $1.65 7,000
09:41 AM $1.65 Up $0.00 $1.65 $1.65 100
09:41 AM $1.65 Up $0.00 $1.65 $1.65 0
09:38 AM $1.65 Up $0.00 $1.65 $1.65 1,600
09:38 AM $1.65 Up $0.00 $1.65 $1.65 0
09:38 AM $1.65 Up $0.00 $1.65 $1.65 0
09:37 AM $1.65 Up $0.00 $1.65 $1.65 200
09:36 AM $1.65 Down $ -0.02 $1.67 $1.65 61,500
09:35 AM $1.67 Up $0.00 $1.67 $1.67 3,100
09:34 AM $1.67 Down $ -0.01 $1.67 $1.67 2,800
09:31 AM $1.68 Down $ -0.01 $1.69 $1.68 5,400
09:31 AM $1.68 Up $0.00 $1.69 $1.68 0
09:31 AM $1.68 Up $0.00 $1.69 $1.68 0
09:30 AM $1.69 Down $ -0.01 $1.70 $1.69 10,000
Previous close $1.70

One month history

Date Closing Opening High Low Volume
22/10/2026 $1.61 $1.65 $1.66 $1.57 160,200
21/10/2026 $1.70 $1.69 $1.70 $1.66 271,000
20/10/2026 $1.77 $1.76 $1.78 $1.73 85,100
19/10/2026 $1.73 $1.71 $1.74 $1.70 277,700
16/10/2026 $1.80 $1.83 $1.85 $1.79 172,700
15/10/2026 $1.90 $1.86 $1.96 $1.83 213,600
14/10/2026 $1.94 $1.96 $1.97 $1.90 177,700
13/10/2026 $2.00 $1.95 $2.03 $1.95 456,100
09/10/2026 $2.15 $1.99 $2.15 $1.99 302,500
08/10/2026 $1.91 $1.95 $1.96 $1.90 196,000
07/10/2026 $1.97 $1.99 $2.00 $1.93 198,000
06/10/2026 $1.99 $2.02 $2.05 $1.99 156,800
05/10/2026 $2.06 $2.09 $2.09 $2.05 127,500
02/10/2026 $2.12 $2.13 $2.17 $2.11 78,600
01/10/2026 $2.20 $2.16 $2.26 $2.15 112,100
30/09/2026 $2.19 $2.20 $2.21 $2.17 33,400
29/09/2026 $2.21 $2.23 $2.25 $2.20 76,200
28/09/2026 $2.30 $2.29 $2.33 $2.28 79,100
25/09/2026 $2.27 $2.30 $2.30 $2.26 34,600
24/09/2026 $2.28 $2.20 $2.30 $2.18 125,500
23/09/2026 $2.23 $2.25 $2.28 $2.20 75,500
22/09/2026 $2.29 $2.33 $2.35 $2.29 168,600
21/09/2026 $2.38 $2.36 $2.40 $2.35 123,500
18/09/2026 $2.24 $2.15 $2.25 $2.15 205,600
17/09/2026 $2.15 $2.16 $2.19 $2.10 165,700
16/09/2026 $2.12 $2.19 $2.20 $2.06 291,700
15/09/2026 $1.91 $1.96 $1.98 $1.91 253,300
14/09/2026 $2.06 $2.08 $2.10 $2.05 93,800
11/09/2026 $2.14 $2.11 $2.16 $2.11 193,000
10/09/2026 $2.07 $2.05 $2.10 $2.04 150,100
Graphs are not available, please refer to the detailed table