Find a quote
PERPETUA RESOURCES CORP
36.96 Down -2.72 (-7.36 %)
Delayed : 2025/12/16 07:40:00
- Previous close $39.68
- Opening $40.42
- Today High $40.84
- Today Low $36.80
- Price Bid $37.10
- Price Ask $37.10
- 52 Weeks High $44.42
- 52 Weeks Low $11.12
- Size Bid 3
- Size Ask 2
- Volume 499,246
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.96 | Up $0.04 | $36.96 | $36.96 | 10,600 |
| 03:59 PM | $36.92 | Down $ -0.02 | $36.99 | $36.91 | 6,100 |
| 03:58 PM | $36.94 | Up $0.03 | $37.00 | $36.94 | 3,700 |
| 03:57 PM | $36.91 | Down $ -0.01 | $36.93 | $36.88 | 1,800 |
| 03:56 PM | $36.92 | Down $ -0.06 | $36.98 | $36.90 | 3,300 |
| 03:55 PM | $36.98 | Up $0.13 | $37.01 | $36.87 | 4,100 |
| 03:54 PM | $36.85 | Down $ -0.08 | $36.95 | $36.80 | 2,800 |
| 03:53 PM | $36.93 | Down $ -0.04 | $37.00 | $36.93 | 1,700 |
| 03:52 PM | $36.97 | Up $0.06 | $36.97 | $36.90 | 2,000 |
| 03:51 PM | $36.91 | Down $ -0.02 | $36.93 | $36.88 | 2,300 |
| 03:50 PM | $36.93 | Down $ -0.02 | $36.95 | $36.90 | 2,100 |
| 03:49 PM | $36.95 | Up $0.00 | $36.95 | $36.88 | 1,900 |
| 03:48 PM | $36.95 | Up $0.02 | $36.99 | $36.93 | 900 |
| 03:47 PM | $36.93 | Down $ -0.03 | $36.93 | $36.86 | 1,500 |
| 03:46 PM | $36.96 | Up $0.02 | $36.97 | $36.92 | 1,000 |
| 03:45 PM | $36.94 | Up $0.12 | $36.94 | $36.81 | 2,600 |
| 03:44 PM | $36.82 | Down $ -0.04 | $36.83 | $36.82 | 200 |
| 03:43 PM | $36.86 | Down $ -0.02 | $36.86 | $36.82 | 1,400 |
| 03:42 PM | $36.88 | Up $0.00 | $36.88 | $36.84 | 1,100 |
| 03:41 PM | $36.88 | Down $ -0.02 | $36.88 | $36.85 | 600 |
| 03:40 PM | $36.90 | Up $0.01 | $36.93 | $36.88 | 1,400 |
| 03:39 PM | $36.89 | Down $ -0.02 | $36.92 | $36.81 | 2,500 |
| 03:38 PM | $36.91 | Down $ -0.07 | $36.98 | $36.91 | 400 |
| 03:37 PM | $36.98 | Down $ -0.01 | $37.02 | $36.98 | 800 |
| 03:36 PM | $36.99 | Up $0.02 | $37.00 | $36.99 | 400 |
| 03:35 PM | $36.97 | Up $0.02 | $36.97 | $36.91 | 1,000 |
| 03:34 PM | $36.95 | Down $ -0.01 | $36.95 | $36.94 | 300 |
| 03:33 PM | $36.96 | Down $ -0.03 | $37.01 | $36.95 | 1,200 |
| 03:32 PM | $36.99 | Down $ -0.03 | $36.99 | $36.99 | 100 |
| 03:31 PM | $37.02 | Up $0.02 | $37.06 | $37.02 | 700 |
| 03:30 PM | $37.00 | Down $ -0.11 | $37.08 | $37.00 | 1,300 |
| 03:29 PM | $37.11 | Down $ -0.02 | $37.16 | $37.11 | 700 |
| 03:28 PM | $37.13 | Up $0.06 | $37.13 | $37.07 | 800 |
| 03:27 PM | $37.07 | Down $ -0.04 | $37.10 | $37.07 | 500 |
| 03:26 PM | $37.11 | Up $0.23 | $37.11 | $36.89 | 2,900 |
| 03:25 PM | $36.88 | Down $ -0.01 | $36.93 | $36.88 | 400 |
| 03:24 PM | $36.89 | Up $0.03 | $36.91 | $36.85 | 700 |
| 03:23 PM | $36.86 | Down $ -0.05 | $36.92 | $36.86 | 700 |
| 03:22 PM | $36.91 | Down $ -0.09 | $36.95 | $36.86 | 2,200 |
| 03:21 PM | $37.00 | Down $ -0.07 | $37.13 | $37.00 | 2,200 |
| 03:20 PM | $37.07 | Down $ -0.06 | $37.11 | $37.07 | 500 |
| 03:18 PM | $37.13 | Down $ -0.02 | $37.17 | $37.11 | 900 |
| 03:18 PM | $37.13 | Up $0.00 | $37.17 | $37.11 | 0 |
| 03:17 PM | $37.15 | Down $ -0.01 | $37.15 | $37.13 | 1,300 |
| 03:16 PM | $37.16 | Down $ -0.06 | $37.21 | $37.16 | 1,400 |
| 03:15 PM | $37.22 | Down $ -0.07 | $37.27 | $37.21 | 4,800 |
| 03:14 PM | $37.29 | Down $ -0.02 | $37.29 | $37.29 | 100 |
| 03:13 PM | $37.31 | Down $ -0.05 | $37.35 | $37.31 | 400 |
| 03:12 PM | $37.36 | Up $0.01 | $37.36 | $37.36 | 300 |
| 03:11 PM | $37.35 | Down $ -0.06 | $37.40 | $37.35 | 1,200 |
| 03:10 PM | $37.41 | Up $0.12 | $37.41 | $37.31 | 900 |
| 03:09 PM | $37.29 | Up $0.03 | $37.29 | $37.24 | 600 |
| 03:08 PM | $37.26 | Up $0.01 | $37.26 | $37.22 | 600 |
| 03:07 PM | $37.25 | Down $ -0.01 | $37.27 | $37.23 | 1,200 |
| 03:06 PM | $37.26 | Down $ -0.05 | $37.28 | $37.26 | 300 |
| 03:05 PM | $37.31 | Up $0.10 | $37.31 | $37.20 | 1,600 |
| 03:04 PM | $37.21 | Down $ -0.01 | $37.21 | $37.21 | 100 |
| 03:03 PM | $37.22 | Down $ -0.05 | $37.25 | $37.22 | 400 |
| 03:02 PM | $37.27 | Up $0.01 | $37.27 | $37.23 | 1,300 |
| 03:01 PM | $37.26 | Down $ -0.07 | $37.29 | $37.26 | 400 |
| 03:00 PM | $37.33 | Down $ -0.05 | $37.37 | $37.33 | 500 |
| 02:59 PM | $37.38 | Up $0.03 | $37.38 | $37.36 | 200 |
| 02:58 PM | $37.35 | Down $ -0.03 | $37.35 | $37.33 | 1,600 |
| 02:57 PM | $37.38 | Down $ -0.03 | $37.40 | $37.38 | 300 |
| 02:56 PM | $37.41 | Up $0.01 | $37.41 | $37.35 | 800 |
| 02:55 PM | $37.40 | Down $ -0.04 | $37.43 | $37.36 | 900 |
| 02:54 PM | $37.44 | Up $0.03 | $37.44 | $37.44 | 200 |
| 02:53 PM | $37.41 | Down $ -0.02 | $37.41 | $37.40 | 300 |
| 02:52 PM | $37.43 | Up $0.06 | $37.43 | $37.39 | 500 |
| 02:51 PM | $37.37 | Down $ -0.01 | $37.37 | $37.32 | 1,200 |
| 02:50 PM | $37.38 | Down $ -0.06 | $37.42 | $37.38 | 400 |
| 02:49 PM | $37.44 | Up $0.01 | $37.47 | $37.44 | 500 |
| 02:48 PM | $37.43 | Down $ -0.03 | $37.49 | $37.43 | 500 |
| 02:47 PM | $37.46 | Up $0.00 | $37.46 | $37.46 | 100 |
| 02:46 PM | $37.46 | Down $ -0.03 | $37.47 | $37.42 | 700 |
| 02:44 PM | $37.49 | Up $0.06 | $37.49 | $37.45 | 500 |
| 02:44 PM | $37.49 | Up $0.00 | $37.49 | $37.45 | 0 |
| 02:43 PM | $37.43 | Down $ -0.02 | $37.43 | $37.41 | 700 |
| 02:42 PM | $37.45 | Up $0.00 | $37.48 | $37.45 | 700 |
| 02:41 PM | $37.45 | Up $0.02 | $37.46 | $37.41 | 400 |
| 02:40 PM | $37.43 | Up $0.01 | $37.43 | $37.40 | 300 |
| 02:39 PM | $37.42 | Up $0.01 | $37.42 | $37.42 | 100 |
| 02:38 PM | $37.41 | Up $0.01 | $37.44 | $37.41 | 1,100 |
| 02:37 PM | $37.40 | Down $ -0.03 | $37.41 | $37.39 | 400 |
| 02:36 PM | $37.43 | Down $ -0.02 | $37.43 | $37.42 | 200 |
| 02:35 PM | $37.45 | Up $0.04 | $37.45 | $37.43 | 400 |
| 02:34 PM | $37.41 | Down $ -0.04 | $37.44 | $37.41 | 200 |
| 02:33 PM | $37.45 | Up $0.00 | $37.45 | $37.42 | 500 |
| 02:32 PM | $37.45 | Down $ -0.01 | $37.48 | $37.45 | 400 |
| 02:31 PM | $37.46 | Down $ -0.01 | $37.46 | $37.45 | 300 |
| 02:30 PM | $37.47 | Down $ -0.02 | $37.52 | $37.46 | 900 |
| 02:29 PM | $37.49 | Down $ -0.04 | $37.51 | $37.49 | 200 |
| 02:28 PM | $37.53 | Down $ -0.03 | $37.53 | $37.53 | 100 |
| 02:27 PM | $37.56 | Down $ -0.04 | $37.57 | $37.55 | 400 |
| 02:26 PM | $37.60 | Down $ -0.01 | $37.63 | $37.57 | 900 |
| 02:25 PM | $37.61 | Down $ -0.02 | $37.61 | $37.60 | 300 |
| 02:24 PM | $37.63 | Up $0.00 | $37.63 | $37.59 | 500 |
| 02:23 PM | $37.63 | Up $0.03 | $37.63 | $37.61 | 500 |
| 02:22 PM | $37.60 | Up $0.00 | $37.60 | $37.58 | 700 |
| 02:21 PM | $37.60 | Down $ -0.07 | $37.66 | $37.60 | 600 |
| 02:20 PM | $37.67 | Up $0.02 | $37.72 | $37.67 | 900 |
| 02:19 PM | $37.65 | Up $0.02 | $37.65 | $37.63 | 300 |
| 02:18 PM | $37.63 | Down $ -0.01 | $37.65 | $37.63 | 200 |
| 02:17 PM | $37.64 | Down $ -0.01 | $37.65 | $37.62 | 700 |
| 02:16 PM | $37.65 | Down $ -0.03 | $37.69 | $37.65 | 300 |
| 02:15 PM | $37.68 | Up $0.02 | $37.72 | $37.67 | 900 |
| 02:14 PM | $37.66 | Down $ -0.02 | $37.66 | $37.66 | 100 |
| 02:13 PM | $37.68 | Down $ -0.11 | $37.76 | $37.68 | 1,300 |
| 02:12 PM | $37.79 | Up $0.10 | $37.80 | $37.72 | 1,000 |
| 02:11 PM | $37.69 | Down $ -0.04 | $37.70 | $37.69 | 600 |
| 02:10 PM | $37.73 | Up $0.05 | $37.73 | $37.65 | 900 |
| 02:09 PM | $37.68 | Up $0.07 | $37.68 | $37.61 | 1,200 |
| 02:08 PM | $37.61 | Down $ -0.09 | $37.69 | $37.61 | 1,100 |
| 02:07 PM | $37.70 | Down $ -0.08 | $37.78 | $37.70 | 500 |
| 02:06 PM | $37.78 | Down $ -0.03 | $37.78 | $37.76 | 700 |
| 02:05 PM | $37.81 | Down $ -0.01 | $37.85 | $37.79 | 1,700 |
| 02:04 PM | $37.82 | Down $ -0.07 | $37.86 | $37.82 | 500 |
| 02:03 PM | $37.89 | Up $0.08 | $37.89 | $37.83 | 700 |
| 02:02 PM | $37.81 | Down $ -0.05 | $37.84 | $37.81 | 500 |
| 02:01 PM | $37.86 | Up $0.00 | $37.88 | $37.85 | 300 |
| 02:00 PM | $37.86 | Up $0.06 | $37.86 | $37.83 | 900 |
| 01:59 PM | $37.80 | Up $0.06 | $37.92 | $37.77 | 1,500 |
| 01:58 PM | $37.74 | Up $0.15 | $37.74 | $37.57 | 1,100 |
| 01:57 PM | $37.59 | Up $0.07 | $37.62 | $37.56 | 400 |
| 01:56 PM | $37.52 | Up $0.12 | $37.53 | $37.42 | 1,300 |
| 01:55 PM | $37.40 | Up $0.04 | $37.41 | $37.38 | 400 |
| 01:54 PM | $37.36 | Up $0.09 | $37.36 | $37.22 | 2,100 |
| 01:53 PM | $37.27 | Up $0.01 | $37.30 | $37.27 | 400 |
| 01:52 PM | $37.26 | Down $ -0.05 | $37.34 | $37.26 | 700 |
| 01:50 PM | $37.31 | Up $0.01 | $37.31 | $37.31 | 100 |
| 01:50 PM | $37.31 | Up $0.00 | $37.31 | $37.31 | 0 |
| 01:49 PM | $37.30 | Up $0.20 | $37.30 | $37.13 | 1,200 |
| 01:48 PM | $37.10 | Up $0.03 | $37.10 | $37.01 | 1,200 |
| 01:47 PM | $37.07 | Down $ -0.04 | $37.16 | $37.07 | 1,600 |
| 01:46 PM | $37.11 | Down $ -0.01 | $37.12 | $37.07 | 1,300 |
| 01:45 PM | $37.12 | Down $ -0.02 | $37.16 | $37.11 | 1,700 |
| 01:44 PM | $37.14 | Down $ -0.04 | $37.17 | $37.14 | 500 |
| 01:43 PM | $37.18 | Down $ -0.03 | $37.18 | $37.18 | 100 |
| 01:42 PM | $37.21 | Up $0.04 | $37.21 | $37.16 | 1,100 |
| 01:41 PM | $37.17 | Up $0.03 | $37.17 | $37.14 | 600 |
| 01:40 PM | $37.14 | Up $0.01 | $37.14 | $37.13 | 300 |
| 01:39 PM | $37.13 | Up $0.00 | $37.15 | $37.13 | 400 |
| 01:38 PM | $37.13 | Up $0.06 | $37.13 | $37.04 | 900 |
| 01:37 PM | $37.07 | Down $ -0.01 | $37.10 | $37.07 | 800 |
| 01:36 PM | $37.08 | Up $0.01 | $37.08 | $37.08 | 400 |
| 01:35 PM | $37.07 | Down $ -0.09 | $37.14 | $37.07 | 400 |
| 01:34 PM | $37.16 | Down $ -0.03 | $37.26 | $37.16 | 800 |
| 01:33 PM | $37.19 | Up $0.01 | $37.19 | $37.19 | 100 |
| 01:32 PM | $37.18 | Down $ -0.04 | $37.19 | $37.18 | 200 |
| 01:31 PM | $37.22 | Up $0.01 | $37.22 | $37.21 | 200 |
| 01:30 PM | $37.21 | Up $0.00 | $37.24 | $37.21 | 500 |
| 01:29 PM | $37.21 | Up $0.00 | $37.21 | $37.18 | 400 |
| 01:28 PM | $37.21 | Up $0.01 | $37.21 | $37.20 | 200 |
| 01:27 PM | $37.20 | Up $0.02 | $37.20 | $37.16 | 1,000 |
| 01:26 PM | $37.18 | Down $ -0.06 | $37.21 | $37.18 | 200 |
| 01:25 PM | $37.24 | Down $ -0.03 | $37.25 | $37.24 | 800 |
| 01:24 PM | $37.27 | Down $ -0.10 | $37.36 | $37.27 | 400 |
| 01:23 PM | $37.37 | Down $ -0.06 | $37.43 | $37.31 | 1,800 |
| 01:22 PM | $37.43 | Down $ -0.01 | $37.46 | $37.42 | 1,200 |
| 01:21 PM | $37.44 | Down $ -0.06 | $37.47 | $37.44 | 300 |
| 01:20 PM | $37.50 | Up $0.01 | $37.50 | $37.47 | 500 |
| 01:19 PM | $37.49 | Up $0.00 | $37.49 | $37.47 | 300 |
| 01:18 PM | $37.49 | Up $0.02 | $37.49 | $37.46 | 500 |
| 01:17 PM | $37.47 | Down $ -0.03 | $37.49 | $37.47 | 200 |
| 01:16 PM | $37.50 | Up $0.01 | $37.52 | $37.50 | 600 |
| 01:15 PM | $37.49 | Down $ -0.06 | $37.56 | $37.49 | 600 |
| 01:14 PM | $37.55 | Up $0.01 | $37.55 | $37.55 | 100 |
| 01:13 PM | $37.54 | Up $0.06 | $37.54 | $37.52 | 200 |
| 01:10 PM | $37.48 | Up $0.01 | $37.48 | $37.44 | 800 |
| 01:10 PM | $37.48 | Up $0.00 | $37.48 | $37.44 | 0 |
| 01:10 PM | $37.48 | Up $0.00 | $37.48 | $37.44 | 0 |
| 01:09 PM | $37.47 | Down $ -0.05 | $37.50 | $37.47 | 500 |
| 01:08 PM | $37.52 | Up $0.07 | $37.52 | $37.47 | 700 |
| 01:07 PM | $37.45 | Down $ -0.06 | $37.49 | $37.45 | 600 |
| 01:06 PM | $37.51 | Up $0.00 | $37.51 | $37.48 | 600 |
| 01:05 PM | $37.51 | Up $0.08 | $37.51 | $37.46 | 400 |
| 01:04 PM | $37.43 | Down $ -0.02 | $37.46 | $37.40 | 600 |
| 01:03 PM | $37.45 | Down $ -0.04 | $37.48 | $37.44 | 700 |
| 01:02 PM | $37.49 | Down $ -0.02 | $37.52 | $37.48 | 600 |
| 01:01 PM | $37.51 | Down $ -0.09 | $37.59 | $37.51 | 1,000 |
| 01:00 PM | $37.60 | Up $0.03 | $37.60 | $37.56 | 500 |
| 12:59 PM | $37.57 | Up $0.05 | $37.57 | $37.55 | 200 |
| 12:58 PM | $37.52 | Up $0.00 | $37.52 | $37.51 | 200 |
| 12:57 PM | $37.52 | Up $0.01 | $37.52 | $37.51 | 200 |
| 12:56 PM | $37.51 | Down $ -0.04 | $37.53 | $37.51 | 300 |
| 12:55 PM | $37.55 | Up $0.01 | $37.55 | $37.52 | 400 |
| 12:54 PM | $37.54 | Up $0.01 | $37.56 | $37.52 | 1,000 |
| 12:53 PM | $37.53 | Up $0.10 | $37.53 | $37.40 | 1,600 |
| 12:52 PM | $37.43 | Down $ -0.03 | $37.44 | $37.42 | 300 |
| 12:51 PM | $37.46 | Down $ -0.06 | $37.49 | $37.46 | 200 |
| 12:50 PM | $37.52 | Down $ -0.01 | $37.53 | $37.50 | 600 |
| 12:49 PM | $37.53 | Up $0.04 | $37.55 | $37.50 | 700 |
| 12:47 PM | $37.49 | Down $ -0.02 | $37.49 | $37.48 | 200 |
| 12:47 PM | $37.49 | Up $0.00 | $37.49 | $37.48 | 0 |
| 12:46 PM | $37.51 | Down $ -0.07 | $37.61 | $37.51 | 700 |
| 12:45 PM | $37.58 | Down $ -0.01 | $37.58 | $37.56 | 500 |
| 12:44 PM | $37.59 | Up $0.01 | $37.60 | $37.57 | 500 |
| 12:43 PM | $37.58 | Up $0.03 | $37.58 | $37.58 | 100 |
| 12:42 PM | $37.55 | Up $0.01 | $37.55 | $37.54 | 300 |
| 12:40 PM | $37.54 | Down $ -0.01 | $37.55 | $37.54 | 400 |
| 12:40 PM | $37.54 | Up $0.00 | $37.55 | $37.54 | 0 |
| 12:39 PM | $37.55 | Up $0.00 | $37.58 | $37.55 | 600 |
| 12:38 PM | $37.55 | Up $0.04 | $37.56 | $37.50 | 700 |
| 12:37 PM | $37.51 | Up $0.08 | $37.51 | $37.44 | 500 |
| 12:36 PM | $37.43 | Up $0.02 | $37.46 | $37.38 | 1,100 |
| 12:35 PM | $37.41 | Up $0.09 | $37.41 | $37.34 | 700 |
| 12:34 PM | $37.32 | Up $0.00 | $37.32 | $37.31 | 200 |
| 12:33 PM | $37.32 | Down $ -0.02 | $37.32 | $37.32 | 100 |
| 12:32 PM | $37.34 | Down $ -0.10 | $37.41 | $37.33 | 700 |
| 12:31 PM | $37.44 | Down $ -0.02 | $37.44 | $37.43 | 200 |
| 12:30 PM | $37.46 | Up $0.06 | $37.51 | $37.43 | 1,100 |
| 12:28 PM | $37.40 | Down $ -0.02 | $37.43 | $37.40 | 900 |
| 12:28 PM | $37.40 | Up $0.00 | $37.43 | $37.40 | 0 |
| 12:27 PM | $37.42 | Up $0.05 | $37.42 | $37.32 | 1,500 |
| 12:26 PM | $37.37 | Up $0.03 | $37.37 | $37.37 | 100 |
| 12:25 PM | $37.34 | Up $0.12 | $37.34 | $37.21 | 1,000 |
| 12:24 PM | $37.22 | Up $0.00 | $37.23 | $37.20 | 900 |
| 12:23 PM | $37.22 | Up $0.01 | $37.23 | $37.19 | 700 |
| 12:22 PM | $37.21 | Up $0.07 | $37.21 | $37.14 | 800 |
| 12:21 PM | $37.14 | Down $ -0.01 | $37.19 | $37.08 | 1,500 |
| 12:20 PM | $37.15 | Up $0.03 | $37.15 | $37.13 | 300 |
| 12:19 PM | $37.12 | Down $ -0.06 | $37.17 | $37.12 | 700 |
| 12:18 PM | $37.18 | Up $0.00 | $37.18 | $37.13 | 700 |
| 12:17 PM | $37.18 | Up $0.02 | $37.20 | $37.17 | 500 |
| 12:16 PM | $37.16 | Down $ -0.06 | $37.19 | $37.14 | 2,000 |
| 12:15 PM | $37.22 | Down $ -0.03 | $37.25 | $37.21 | 1,000 |
| 12:14 PM | $37.25 | Down $ -0.10 | $37.31 | $37.25 | 300 |
| 12:13 PM | $37.35 | Down $ -0.04 | $37.35 | $37.35 | 200 |
| 12:12 PM | $37.39 | Down $ -0.01 | $37.47 | $37.39 | 1,300 |
| 12:11 PM | $37.40 | Up $0.04 | $37.40 | $37.34 | 1,300 |
| 12:10 PM | $37.36 | Up $0.05 | $37.36 | $37.32 | 800 |
| 12:09 PM | $37.31 | Down $ -0.04 | $37.32 | $37.28 | 1,100 |
| 12:08 PM | $37.35 | Up $0.01 | $37.35 | $37.34 | 300 |
| 12:07 PM | $37.34 | Down $ -0.14 | $37.47 | $37.34 | 600 |
| 12:06 PM | $37.48 | Down $ -0.01 | $37.48 | $37.45 | 500 |
| 12:05 PM | $37.49 | Up $0.02 | $37.50 | $37.44 | 900 |
| 12:04 PM | $37.47 | Down $ -0.02 | $37.48 | $37.46 | 300 |
| 12:03 PM | $37.49 | Down $ -0.06 | $37.53 | $37.46 | 1,200 |
| 12:02 PM | $37.55 | Down $ -0.03 | $37.55 | $37.53 | 300 |
| 12:01 PM | $37.58 | Up $0.02 | $37.58 | $37.58 | 100 |
| 12:00 PM | $37.56 | Down $ -0.04 | $37.56 | $37.52 | 800 |
| 11:59 AM | $37.60 | Down $ -0.05 | $37.60 | $37.60 | 200 |
| 11:58 AM | $37.65 | Up $0.02 | $37.65 | $37.62 | 500 |
| 11:56 AM | $37.63 | Down $ -0.08 | $37.68 | $37.63 | 500 |
| 11:56 AM | $37.63 | Up $0.00 | $37.68 | $37.63 | 0 |
| 11:55 AM | $37.71 | Down $ -0.01 | $37.75 | $37.71 | 600 |
| 11:54 AM | $37.72 | Up $0.03 | $37.72 | $37.67 | 600 |
| 11:53 AM | $37.69 | Down $ -0.02 | $37.71 | $37.69 | 500 |
| 11:52 AM | $37.71 | Up $0.05 | $37.71 | $37.65 | 400 |
| 11:51 AM | $37.66 | Up $0.03 | $37.66 | $37.61 | 400 |
| 11:50 AM | $37.63 | Up $0.13 | $37.63 | $37.49 | 1,100 |
| 11:49 AM | $37.50 | Up $0.07 | $37.53 | $37.44 | 800 |
| 11:48 AM | $37.43 | Down $ -0.02 | $37.46 | $37.41 | 700 |
| 11:47 AM | $37.45 | Down $ -0.01 | $37.46 | $37.42 | 600 |
| 11:46 AM | $37.46 | Down $ -0.10 | $37.56 | $37.45 | 1,400 |
| 11:45 AM | $37.56 | Up $0.01 | $37.56 | $37.52 | 700 |
| 11:44 AM | $37.55 | Down $ -0.07 | $37.63 | $37.53 | 1,500 |
| 11:43 AM | $37.62 | Down $ -0.01 | $37.62 | $37.60 | 600 |
| 11:42 AM | $37.63 | Down $ -0.15 | $37.75 | $37.63 | 500 |
| 11:41 AM | $37.78 | Down $ -0.05 | $37.83 | $37.77 | 500 |
| 11:40 AM | $37.83 | Up $0.05 | $37.83 | $37.77 | 900 |
| 11:39 AM | $37.78 | Up $0.00 | $37.79 | $37.76 | 500 |
| 11:38 AM | $37.78 | Up $0.06 | $37.78 | $37.67 | 1,100 |
| 11:37 AM | $37.72 | Down $ -0.09 | $37.80 | $37.70 | 700 |
| 11:36 AM | $37.81 | Down $ -0.11 | $37.89 | $37.81 | 700 |
| 11:35 AM | $37.92 | Down $ -0.01 | $37.96 | $37.87 | 1,700 |
| 11:34 AM | $37.93 | Down $ -0.04 | $37.98 | $37.93 | 600 |
| 11:33 AM | $37.97 | Down $ -0.06 | $38.02 | $37.97 | 500 |
| 11:32 AM | $38.03 | Up $0.12 | $38.03 | $37.88 | 1,900 |
| 11:31 AM | $37.91 | Up $0.02 | $37.91 | $37.90 | 200 |
| 11:30 AM | $37.89 | Down $ -0.07 | $37.95 | $37.89 | 800 |
| 11:29 AM | $37.96 | Down $ -0.16 | $38.12 | $37.96 | 3,000 |
| 11:28 AM | $38.12 | Down $ -0.03 | $38.16 | $38.12 | 400 |
| 11:27 AM | $38.15 | Down $ -0.08 | $38.20 | $38.14 | 600 |
| 11:26 AM | $38.23 | Down $ -0.04 | $38.26 | $38.23 | 600 |
| 11:25 AM | $38.27 | Down $ -0.02 | $38.34 | $38.23 | 11,100 |
| 11:24 AM | $38.29 | Down $ -0.02 | $38.32 | $38.29 | 200 |
| 11:23 AM | $38.31 | Down $ -0.06 | $38.34 | $38.31 | 200 |
| 11:22 AM | $38.37 | Down $ -0.10 | $38.44 | $38.37 | 800 |
| 11:21 AM | $38.47 | Down $ -0.06 | $38.57 | $38.47 | 2,000 |
| 11:20 AM | $38.53 | Up $0.00 | $38.54 | $38.52 | 400 |
| 11:18 AM | $38.53 | Down $ -0.01 | $38.53 | $38.50 | 400 |
| 11:18 AM | $38.53 | Up $0.00 | $38.53 | $38.50 | 0 |
| 11:17 AM | $38.54 | Down $ -0.02 | $38.59 | $38.54 | 1,300 |
| 11:16 AM | $38.56 | Up $0.07 | $38.56 | $38.47 | 800 |
| 11:15 AM | $38.49 | Up $0.13 | $38.49 | $38.33 | 1,000 |
| 11:14 AM | $38.36 | Up $0.01 | $38.38 | $38.36 | 300 |
| 11:13 AM | $38.35 | Up $0.00 | $38.35 | $38.32 | 300 |
| 11:12 AM | $38.35 | Down $ -0.03 | $38.40 | $38.35 | 800 |
| 11:11 AM | $38.38 | Up $0.01 | $38.42 | $38.38 | 1,200 |
| 11:10 AM | $38.37 | Up $0.11 | $38.40 | $38.32 | 700 |
| 11:09 AM | $38.26 | Down $ -0.03 | $38.34 | $38.26 | 900 |
| 11:08 AM | $38.29 | Down $ -0.07 | $38.34 | $38.28 | 1,000 |
| 11:07 AM | $38.36 | Up $0.07 | $38.36 | $38.29 | 600 |
| 11:06 AM | $38.29 | Down $ -0.11 | $38.38 | $38.28 | 1,100 |
| 11:05 AM | $38.40 | Up $0.03 | $38.50 | $38.37 | 2,600 |
| 11:04 AM | $38.37 | Up $0.02 | $38.37 | $38.29 | 600 |
| 11:03 AM | $38.35 | Down $ -0.02 | $38.35 | $38.31 | 1,000 |
| 11:02 AM | $38.37 | Down $ -0.06 | $38.40 | $38.31 | 3,200 |
| 11:01 AM | $38.43 | Down $ -0.16 | $38.60 | $38.43 | 31,900 |
| 11:00 AM | $38.59 | Down $ -0.04 | $38.61 | $38.58 | 400 |
| 10:59 AM | $38.63 | Up $0.04 | $38.63 | $38.60 | 800 |
| 10:58 AM | $38.59 | Down $ -0.11 | $38.68 | $38.59 | 1,100 |
| 10:57 AM | $38.70 | Down $ -0.07 | $38.75 | $38.63 | 1,900 |
| 10:56 AM | $38.77 | Down $ -0.09 | $38.85 | $38.77 | 800 |
| 10:55 AM | $38.86 | Down $ -0.01 | $38.86 | $38.77 | 1,100 |
| 10:54 AM | $38.87 | Up $0.06 | $38.87 | $38.81 | 1,000 |
| 10:53 AM | $38.81 | Down $ -0.12 | $38.90 | $38.81 | 800 |
| 10:52 AM | $38.93 | Down $ -0.14 | $39.09 | $38.93 | 1,300 |
| 10:51 AM | $39.07 | Down $ -0.02 | $39.09 | $39.01 | 2,100 |
| 10:50 AM | $39.09 | Down $ -0.06 | $39.14 | $39.07 | 900 |
| 10:49 AM | $39.15 | Up $0.05 | $39.15 | $39.12 | 200 |
| 10:48 AM | $39.10 | Up $0.01 | $39.12 | $38.99 | 2,600 |
| 10:47 AM | $39.09 | Down $ -0.01 | $39.13 | $39.09 | 1,400 |
| 10:46 AM | $39.10 | Up $0.06 | $39.10 | $39.05 | 700 |
| 10:45 AM | $39.04 | Up $0.06 | $39.08 | $38.99 | 1,400 |
| 10:44 AM | $38.98 | Up $0.07 | $38.98 | $38.90 | 1,100 |
| 10:43 AM | $38.91 | Down $ -0.03 | $38.96 | $38.90 | 800 |
| 10:42 AM | $38.94 | Up $0.04 | $38.94 | $38.85 | 600 |
| 10:41 AM | $38.90 | Up $0.06 | $38.90 | $38.83 | 600 |
| 10:40 AM | $38.84 | Down $ -0.01 | $38.89 | $38.84 | 800 |
| 10:39 AM | $38.85 | Down $ -0.10 | $38.93 | $38.85 | 600 |
| 10:38 AM | $38.95 | Down $ -0.06 | $39.03 | $38.95 | 1,200 |
| 10:37 AM | $39.01 | Down $ -0.02 | $39.04 | $38.99 | 700 |
| 10:36 AM | $39.03 | Down $ -0.14 | $39.17 | $39.03 | 2,100 |
| 10:35 AM | $39.17 | Up $0.17 | $39.20 | $38.97 | 3,500 |
| 10:34 AM | $39.00 | Down $ -0.10 | $39.07 | $39.00 | 700 |
| 10:33 AM | $39.10 | Up $0.03 | $39.11 | $39.03 | 1,600 |
| 10:32 AM | $39.07 | Down $ -0.22 | $39.33 | $39.07 | 2,600 |
| 10:31 AM | $39.29 | Up $0.27 | $39.30 | $39.05 | 2,800 |
| 10:30 AM | $39.02 | Up $0.17 | $39.02 | $38.81 | 2,200 |
| 10:29 AM | $38.85 | Up $0.01 | $38.85 | $38.81 | 900 |
| 10:28 AM | $38.84 | Down $ -0.03 | $38.90 | $38.83 | 1,500 |
| 10:27 AM | $38.87 | Up $0.01 | $38.87 | $38.78 | 2,100 |
| 10:26 AM | $38.86 | Down $ -0.04 | $38.91 | $38.84 | 1,400 |
| 10:25 AM | $38.90 | Up $0.07 | $38.99 | $38.82 | 2,500 |
| 10:24 AM | $38.83 | Down $ -0.22 | $39.02 | $38.83 | 1,300 |
| 10:23 AM | $39.05 | Down $ -0.03 | $39.12 | $39.04 | 1,300 |
| 10:22 AM | $39.08 | Up $0.10 | $39.08 | $38.92 | 1,300 |
| 10:21 AM | $38.98 | Down $ -0.12 | $39.14 | $38.98 | 1,500 |
| 10:20 AM | $39.10 | Up $0.21 | $39.10 | $38.85 | 3,200 |
| 10:19 AM | $38.89 | Up $0.00 | $38.98 | $38.80 | 2,600 |
| 10:18 AM | $38.89 | Down $ -0.11 | $38.99 | $38.88 | 800 |
| 10:17 AM | $39.00 | Up $0.01 | $39.08 | $39.00 | 1,300 |
| 10:16 AM | $38.99 | Up $0.07 | $38.99 | $38.85 | 1,500 |
| 10:15 AM | $38.92 | Down $ -0.07 | $39.04 | $38.92 | 1,700 |
| 10:14 AM | $38.99 | Up $0.01 | $39.08 | $38.98 | 2,400 |
| 10:13 AM | $38.98 | Up $0.00 | $39.04 | $38.97 | 2,000 |
| 10:12 AM | $38.98 | Up $0.07 | $39.00 | $38.83 | 3,400 |
| 10:11 AM | $38.91 | Up $0.13 | $38.91 | $38.71 | 1,800 |
| 10:10 AM | $38.78 | Down $ -0.07 | $38.84 | $38.74 | 2,700 |
| 10:09 AM | $38.85 | Up $0.01 | $38.88 | $38.75 | 5,000 |
| 10:08 AM | $38.84 | Down $ -0.13 | $38.98 | $38.84 | 2,600 |
| 10:07 AM | $38.97 | Up $0.11 | $38.97 | $38.77 | 3,600 |
| 10:06 AM | $38.86 | Up $0.02 | $38.90 | $38.81 | 3,800 |
| 10:05 AM | $38.84 | Up $0.33 | $38.84 | $38.52 | 2,600 |
| 10:04 AM | $38.51 | Up $0.02 | $38.59 | $38.45 | 2,100 |
| 10:03 AM | $38.49 | Down $ -0.02 | $38.51 | $38.36 | 2,100 |
| 10:02 AM | $38.51 | Up $0.17 | $38.58 | $38.32 | 3,900 |
| 10:01 AM | $38.34 | Down $ -0.16 | $38.51 | $38.31 | 2,000 |
| 10:00 AM | $38.50 | Down $ -0.25 | $38.71 | $38.50 | 3,300 |
| 09:59 AM | $38.75 | Down $ -0.02 | $38.77 | $38.64 | 2,100 |
| 09:58 AM | $38.77 | Up $0.02 | $38.91 | $38.76 | 3,100 |
| 09:57 AM | $38.75 | Down $ -0.24 | $38.96 | $38.75 | 2,000 |
| 09:56 AM | $38.99 | Down $ -0.04 | $39.12 | $38.99 | 2,200 |
| 09:55 AM | $39.03 | Up $0.01 | $39.03 | $38.93 | 1,900 |
| 09:54 AM | $39.02 | Up $0.06 | $39.04 | $38.96 | 1,600 |
| 09:53 AM | $38.96 | Up $0.14 | $38.96 | $38.75 | 3,600 |
| 09:52 AM | $38.82 | Down $ -0.18 | $38.97 | $38.82 | 1,900 |
| 09:51 AM | $39.00 | Down $ -0.35 | $39.34 | $39.00 | 1,800 |
| 09:50 AM | $39.35 | Up $0.03 | $39.40 | $39.26 | 1,700 |
| 09:49 AM | $39.32 | Down $ -0.13 | $39.42 | $39.25 | 3,000 |
| 09:48 AM | $39.45 | Up $0.02 | $39.45 | $39.38 | 1,200 |
| 09:47 AM | $39.43 | Down $ -0.28 | $39.72 | $39.43 | 12,000 |
| 09:46 AM | $39.71 | Down $ -0.06 | $39.77 | $39.67 | 2,300 |
| 09:45 AM | $39.77 | Up $0.06 | $39.94 | $39.68 | 3,500 |
| 09:44 AM | $39.71 | Down $ -0.02 | $39.79 | $39.70 | 1,200 |
| 09:43 AM | $39.73 | Up $0.06 | $39.77 | $39.64 | 1,100 |
| 09:42 AM | $39.67 | Down $ -0.11 | $39.82 | $39.60 | 4,600 |
| 09:41 AM | $39.78 | Up $0.06 | $39.78 | $39.46 | 4,100 |
| 09:40 AM | $39.72 | Down $ -0.11 | $39.84 | $39.71 | 2,600 |
| 09:39 AM | $39.83 | Down $ -0.18 | $40.03 | $39.83 | 2,300 |
| 09:38 AM | $40.01 | Down $ -0.23 | $40.24 | $40.00 | 3,600 |
| 09:37 AM | $40.24 | Up $0.07 | $40.24 | $40.07 | 4,500 |
| 09:36 AM | $40.17 | Up $0.12 | $40.17 | $39.89 | 3,800 |
| 09:35 AM | $40.05 | Up $0.39 | $40.33 | $39.66 | 9,900 |
| 09:34 AM | $39.66 | Down $ -0.23 | $39.72 | $39.66 | 300 |
| 09:33 AM | $39.89 | Down $ -0.31 | $40.21 | $39.89 | 700 |
| 09:32 AM | $40.20 | Down $ -0.29 | $40.51 | $40.20 | 2,400 |
| 09:31 AM | $40.49 | Down $ -0.24 | $40.84 | $40.49 | 1,900 |
| 09:30 AM | $40.73 | Up $1.05 | $40.79 | $40.42 | 8,200 |
| Previous close | $39.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/12/2025 | $36.96 | $37.56 | $37.92 | $36.80 | 202,000 |
| 12/12/2025 | $39.68 | $37.84 | $40.00 | $37.83 | 202,300 |
| 11/12/2025 | $40.21 | $39.60 | $40.97 | $39.47 | 293,600 |
| 10/12/2025 | $35.42 | $34.42 | $35.46 | $33.55 | 205,600 |
| 09/12/2025 | $36.83 | $36.42 | $36.83 | $36.12 | 120,800 |
| 08/12/2025 | $35.02 | $35.37 | $35.79 | $34.86 | 92,400 |
| 05/12/2025 | $35.86 | $35.36 | $35.91 | $35.06 | 131,300 |
| 04/12/2025 | $35.90 | $34.75 | $36.26 | $34.42 | 147,300 |
| 03/12/2025 | $34.58 | $34.20 | $34.59 | $34.12 | 67,100 |
| 02/12/2025 | $34.62 | $34.31 | $34.77 | $34.12 | 112,600 |
| 01/12/2025 | $35.39 | $35.27 | $35.72 | $35.27 | 126,200 |
| 28/11/2025 | $36.56 | $36.17 | $36.56 | $35.90 | 114,700 |
| 27/11/2025 | $35.81 | $35.45 | $35.87 | $35.43 | 36,400 |
| 26/11/2025 | $35.19 | $34.63 | $35.22 | $34.25 | 147,400 |
| 25/11/2025 | $33.86 | $33.58 | $34.18 | $33.56 | 145,900 |
| 24/11/2025 | $33.51 | $33.29 | $33.55 | $32.90 | 246,100 |
| 21/11/2025 | $31.22 | $31.20 | $32.35 | $31.10 | 244,200 |
| 20/11/2025 | $31.06 | $32.62 | $32.75 | $31.05 | 331,700 |
| 19/11/2025 | $33.62 | $33.92 | $34.55 | $33.51 | 197,300 |
| 18/11/2025 | $32.58 | $31.82 | $32.96 | $31.49 | 210,300 |
| 17/11/2025 | $31.79 | $31.94 | $32.26 | $31.36 | 199,900 |
| 14/11/2025 | $30.30 | $31.18 | $31.19 | $30.27 | 147,700 |
| 13/11/2025 | $30.86 | $31.27 | $31.48 | $30.63 | 164,800 |
| 12/11/2025 | $32.35 | $33.43 | $33.48 | $32.23 | 224,600 |
| 11/11/2025 | $32.16 | $31.88 | $32.42 | $31.83 | 112,400 |
| 10/11/2025 | $32.17 | $32.67 | $33.08 | $31.96 | 231,100 |
| 07/11/2025 | $31.26 | $30.30 | $31.60 | $30.18 | 228,100 |
| 06/11/2025 | $29.43 | $30.05 | $30.07 | $29.25 | 170,300 |
| 05/11/2025 | $30.23 | $30.20 | $30.43 | $30.07 | 99,300 |
| 04/11/2025 | $30.00 | $30.67 | $30.69 | $29.75 | 202,200 |
Graphs are not available, please refer to the detailed table