Find a quote
PERPETUA RESOURCES CORP
31.59 Down -0.33 (-1.04 %)
Delayed : 2026/06/09 17:40:00
- Previous close $31.92
- Opening $32.10
- Today High $32.98
- Today Low $30.71
- Price Bid $31.00
- Price Ask $31.00
- 52 Weeks High $51.10
- 52 Weeks Low $15.92
- Size Bid 1
- Size Ask 3
- Volume 154,594
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 15,600 |
| 03:59 PM | $31.59 | Down $ -0.08 | $31.64 | $31.58 | 5,400 |
| 03:58 PM | $31.67 | Down $ -0.01 | $31.67 | $31.65 | 1,200 |
| 03:57 PM | $31.68 | Up $0.07 | $31.69 | $31.61 | 6,100 |
| 03:56 PM | $31.61 | Up $0.04 | $31.67 | $31.57 | 5,100 |
| 03:55 PM | $31.57 | Up $0.06 | $31.57 | $31.52 | 1,100 |
| 03:54 PM | $31.51 | Up $0.04 | $31.51 | $31.45 | 2,000 |
| 03:53 PM | $31.47 | Down $ -0.02 | $31.54 | $31.47 | 1,900 |
| 03:52 PM | $31.49 | Down $ -0.05 | $31.56 | $31.46 | 1,900 |
| 03:51 PM | $31.54 | Up $0.02 | $31.54 | $31.48 | 700 |
| 03:50 PM | $31.52 | Up $0.07 | $31.55 | $31.41 | 1,900 |
| 03:49 PM | $31.45 | Up $0.04 | $31.45 | $31.42 | 300 |
| 03:48 PM | $31.41 | Up $0.02 | $31.41 | $31.41 | 100 |
| 03:47 PM | $31.39 | Up $0.03 | $31.39 | $31.39 | 200 |
| 03:46 PM | $31.36 | Down $ -0.03 | $31.36 | $31.36 | 300 |
| 03:45 PM | $31.39 | Down $ -0.01 | $31.40 | $31.33 | 500 |
| 03:43 PM | $31.40 | Up $0.02 | $31.40 | $31.36 | 300 |
| 03:43 PM | $31.40 | Up $0.00 | $31.40 | $31.36 | 0 |
| 03:42 PM | $31.38 | Up $0.04 | $31.38 | $31.35 | 800 |
| 03:40 PM | $31.34 | Down $ -0.04 | $31.34 | $31.34 | 200 |
| 03:40 PM | $31.34 | Up $0.00 | $31.34 | $31.34 | 0 |
| 03:39 PM | $31.38 | Down $ -0.03 | $31.42 | $31.38 | 200 |
| 03:38 PM | $31.41 | Down $ -0.01 | $31.41 | $31.41 | 200 |
| 03:36 PM | $31.42 | Down $ -0.04 | $31.47 | $31.42 | 600 |
| 03:36 PM | $31.42 | Up $0.00 | $31.47 | $31.42 | 0 |
| 03:34 PM | $31.46 | Up $0.12 | $31.46 | $31.39 | 600 |
| 03:34 PM | $31.46 | Up $0.00 | $31.46 | $31.39 | 0 |
| 03:33 PM | $31.34 | Down $ -0.10 | $31.34 | $31.34 | 100 |
| 03:32 PM | $31.44 | Up $0.03 | $31.44 | $31.43 | 200 |
| 03:31 PM | $31.41 | Up $0.05 | $31.44 | $31.40 | 900 |
| 03:30 PM | $31.36 | Down $ -0.02 | $31.36 | $31.36 | 100 |
| 03:28 PM | $31.38 | Down $ -0.05 | $31.39 | $31.38 | 400 |
| 03:28 PM | $31.38 | Up $0.00 | $31.39 | $31.38 | 0 |
| 03:27 PM | $31.43 | Up $0.04 | $31.43 | $31.36 | 1,800 |
| 03:26 PM | $31.39 | Down $ -0.02 | $31.39 | $31.39 | 100 |
| 03:25 PM | $31.41 | Up $0.01 | $31.45 | $31.41 | 900 |
| 03:24 PM | $31.40 | Up $0.04 | $31.40 | $31.37 | 1,200 |
| 03:23 PM | $31.36 | Up $0.03 | $31.38 | $31.35 | 1,200 |
| 03:22 PM | $31.33 | Up $0.02 | $31.33 | $31.33 | 100 |
| 03:20 PM | $31.30 | Down $ -0.15 | $31.39 | $31.30 | 1,100 |
| 03:20 PM | $31.30 | Up $0.00 | $31.39 | $31.30 | 0 |
| 03:19 PM | $31.45 | Up $0.06 | $31.45 | $31.43 | 300 |
| 03:17 PM | $31.39 | Down $ -0.07 | $31.39 | $31.39 | 100 |
| 03:17 PM | $31.39 | Up $0.00 | $31.39 | $31.39 | 0 |
| 03:15 PM | $31.47 | Down $ -0.05 | $31.47 | $31.47 | 100 |
| 03:15 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 03:14 PM | $31.51 | Down $ -0.17 | $31.51 | $31.46 | 300 |
| 03:11 PM | $31.68 | Up $0.04 | $31.68 | $31.68 | 100 |
| 03:11 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 0 |
| 03:11 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 0 |
| 03:10 PM | $31.64 | Down $ -0.08 | $31.64 | $31.64 | 100 |
| 03:07 PM | $31.72 | Down $ -0.08 | $31.72 | $31.72 | 100 |
| 03:07 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 03:07 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 03:05 PM | $31.80 | Up $0.04 | $31.80 | $31.78 | 700 |
| 03:05 PM | $31.80 | Up $0.00 | $31.80 | $31.78 | 0 |
| 03:04 PM | $31.76 | Up $0.04 | $31.76 | $31.76 | 200 |
| 03:03 PM | $31.72 | Up $0.02 | $31.72 | $31.72 | 100 |
| 03:01 PM | $31.70 | Up $0.06 | $31.70 | $31.65 | 200 |
| 03:01 PM | $31.70 | Up $0.00 | $31.70 | $31.65 | 0 |
| 03:00 PM | $31.64 | Up $0.06 | $31.64 | $31.62 | 300 |
| 02:59 PM | $31.58 | Down $ -0.04 | $31.58 | $31.58 | 100 |
| 02:58 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 200 |
| 02:57 PM | $31.62 | Up $0.07 | $31.62 | $31.57 | 1,100 |
| 02:55 PM | $31.55 | Up $0.03 | $31.55 | $31.55 | 100 |
| 02:55 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 02:54 PM | $31.52 | Down $ -0.02 | $31.52 | $31.52 | 200 |
| 02:53 PM | $31.54 | Down $ -0.01 | $31.54 | $31.54 | 100 |
| 02:52 PM | $31.55 | Up $0.02 | $31.60 | $31.55 | 400 |
| 02:51 PM | $31.53 | Down $ -0.07 | $31.53 | $31.53 | 100 |
| 02:49 PM | $31.60 | Down $ -0.09 | $31.71 | $31.60 | 600 |
| 02:49 PM | $31.60 | Up $0.00 | $31.71 | $31.60 | 0 |
| 02:48 PM | $31.69 | Down $ -0.05 | $31.69 | $31.69 | 300 |
| 02:47 PM | $31.74 | Down $ -0.02 | $31.74 | $31.72 | 500 |
| 02:46 PM | $31.76 | Up $0.00 | $31.76 | $31.75 | 600 |
| 02:44 PM | $31.75 | Down $ -0.04 | $31.78 | $31.75 | 400 |
| 02:44 PM | $31.75 | Up $0.00 | $31.78 | $31.75 | 0 |
| 02:40 PM | $31.79 | Down $ -0.04 | $31.79 | $31.79 | 100 |
| 02:40 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 02:40 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 02:40 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 02:38 PM | $31.83 | Down $ -0.01 | $31.83 | $31.81 | 1,300 |
| 02:38 PM | $31.83 | Up $0.00 | $31.83 | $31.81 | 0 |
| 02:37 PM | $31.84 | Up $0.03 | $31.84 | $31.84 | 100 |
| 02:35 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 100 |
| 02:35 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 02:33 PM | $31.81 | Down $ -0.07 | $31.81 | $31.81 | 200 |
| 02:33 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 02:30 PM | $31.88 | Up $0.10 | $31.88 | $31.80 | 500 |
| 02:30 PM | $31.88 | Up $0.00 | $31.88 | $31.80 | 0 |
| 02:30 PM | $31.88 | Up $0.00 | $31.88 | $31.80 | 0 |
| 02:26 PM | $31.78 | Up $0.12 | $31.78 | $31.62 | 1,200 |
| 02:26 PM | $31.78 | Up $0.00 | $31.78 | $31.62 | 0 |
| 02:26 PM | $31.78 | Up $0.00 | $31.78 | $31.62 | 0 |
| 02:26 PM | $31.78 | Up $0.00 | $31.78 | $31.62 | 0 |
| 02:23 PM | $31.66 | Down $ -0.04 | $31.66 | $31.66 | 100 |
| 02:23 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 0 |
| 02:23 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 0 |
| 02:22 PM | $31.70 | Up $0.03 | $31.70 | $31.70 | 200 |
| 02:20 PM | $31.67 | Up $0.02 | $31.72 | $31.67 | 200 |
| 02:20 PM | $31.67 | Up $0.00 | $31.72 | $31.67 | 0 |
| 02:19 PM | $31.65 | Up $0.12 | $31.65 | $31.65 | 100 |
| 02:18 PM | $31.53 | Up $0.06 | $31.53 | $31.51 | 300 |
| 02:15 PM | $31.47 | Down $ -0.03 | $31.47 | $31.47 | 200 |
| 02:15 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:15 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 02:14 PM | $31.50 | Up $0.07 | $31.50 | $31.47 | 400 |
| 02:13 PM | $31.43 | Up $0.04 | $31.43 | $31.41 | 300 |
| 02:12 PM | $31.39 | Up $0.01 | $31.39 | $31.39 | 100 |
| 02:08 PM | $31.38 | Up $0.02 | $31.38 | $31.38 | 100 |
| 02:08 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 02:08 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 02:08 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 02:07 PM | $31.36 | Down $ -0.02 | $31.36 | $31.36 | 100 |
| 02:05 PM | $31.38 | Up $0.01 | $31.38 | $31.37 | 500 |
| 02:05 PM | $31.38 | Up $0.00 | $31.38 | $31.37 | 0 |
| 02:01 PM | $31.37 | Up $0.06 | $31.37 | $31.36 | 200 |
| 02:01 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 0 |
| 02:01 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 0 |
| 02:01 PM | $31.37 | Up $0.00 | $31.37 | $31.36 | 0 |
| 01:57 PM | $31.31 | Up $0.02 | $31.31 | $31.31 | 100 |
| 01:57 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 01:57 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 01:57 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 01:52 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 100 |
| 01:52 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 01:52 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 01:52 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 01:52 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 01:51 PM | $31.29 | Up $0.01 | $31.29 | $31.29 | 100 |
| 01:50 PM | $31.28 | Up $0.09 | $31.28 | $31.22 | 500 |
| 01:48 PM | $31.19 | Down $ -0.10 | $31.19 | $31.18 | 300 |
| 01:48 PM | $31.19 | Up $0.00 | $31.19 | $31.18 | 0 |
| 01:46 PM | $31.29 | Down $ -0.08 | $31.35 | $31.29 | 300 |
| 01:46 PM | $31.29 | Up $0.00 | $31.35 | $31.29 | 0 |
| 01:44 PM | $31.37 | Down $ -0.04 | $31.37 | $31.37 | 100 |
| 01:44 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 0 |
| 01:42 PM | $31.41 | Down $ -0.02 | $31.49 | $31.41 | 400 |
| 01:42 PM | $31.41 | Up $0.00 | $31.49 | $31.41 | 0 |
| 01:40 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 100 |
| 01:40 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:35 PM | $31.43 | Down $ -0.04 | $31.43 | $31.43 | 100 |
| 01:35 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:35 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:35 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:35 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:33 PM | $31.47 | Up $0.10 | $31.47 | $31.47 | 100 |
| 01:33 PM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 01:32 PM | $31.37 | Down $ -0.07 | $31.37 | $31.37 | 300 |
| 01:30 PM | $31.44 | Up $0.04 | $31.44 | $31.44 | 100 |
| 01:30 PM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 01:29 PM | $31.40 | Down $ -0.03 | $31.40 | $31.40 | 100 |
| 01:27 PM | $31.43 | Up $0.02 | $31.43 | $31.43 | 100 |
| 01:27 PM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 01:25 PM | $31.41 | Down $ -0.10 | $31.41 | $31.41 | 100 |
| 01:25 PM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 01:24 PM | $31.51 | Down $ -0.09 | $31.51 | $31.51 | 200 |
| 01:22 PM | $31.60 | Up $0.01 | $31.65 | $31.60 | 500 |
| 01:22 PM | $31.60 | Up $0.00 | $31.65 | $31.60 | 0 |
| 01:21 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 200 |
| 01:20 PM | $31.58 | Up $0.03 | $31.58 | $31.58 | 200 |
| 01:19 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 300 |
| 01:17 PM | $31.55 | Up $0.12 | $31.55 | $31.47 | 500 |
| 01:17 PM | $31.55 | Up $0.00 | $31.55 | $31.47 | 0 |
| 01:16 PM | $31.43 | Up $0.03 | $31.43 | $31.43 | 100 |
| 01:15 PM | $31.40 | Up $0.04 | $31.40 | $31.40 | 100 |
| 01:14 PM | $31.36 | Down $ -0.04 | $31.46 | $31.36 | 700 |
| 01:13 PM | $31.40 | Up $0.10 | $31.40 | $31.36 | 400 |
| 01:11 PM | $31.30 | Up $0.04 | $31.30 | $31.29 | 300 |
| 01:11 PM | $31.30 | Up $0.00 | $31.30 | $31.29 | 0 |
| 01:10 PM | $31.26 | Down $ -0.03 | $31.29 | $31.26 | 200 |
| 01:08 PM | $31.29 | Down $ -0.07 | $31.34 | $31.29 | 500 |
| 01:08 PM | $31.29 | Up $0.00 | $31.34 | $31.29 | 0 |
| 01:06 PM | $31.36 | Up $0.04 | $31.36 | $31.36 | 100 |
| 01:06 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 01:05 PM | $31.32 | Down $ -0.04 | $31.32 | $31.32 | 400 |
| 01:04 PM | $31.36 | Up $0.17 | $31.36 | $31.29 | 300 |
| 01:03 PM | $31.19 | Up $0.15 | $31.19 | $31.16 | 200 |
| 01:01 PM | $31.04 | Up $0.00 | $31.07 | $31.04 | 700 |
| 01:01 PM | $31.04 | Up $0.00 | $31.07 | $31.04 | 0 |
| 12:58 PM | $31.04 | Up $0.09 | $31.04 | $30.96 | 300 |
| 12:58 PM | $31.04 | Up $0.00 | $31.04 | $30.96 | 0 |
| 12:58 PM | $31.04 | Up $0.00 | $31.04 | $30.96 | 0 |
| 12:57 PM | $30.95 | Up $0.02 | $30.95 | $30.95 | 100 |
| 12:56 PM | $30.93 | Up $0.08 | $30.93 | $30.91 | 300 |
| 12:55 PM | $30.85 | Down $ -0.03 | $30.85 | $30.85 | 100 |
| 12:54 PM | $30.88 | Down $ -0.02 | $30.88 | $30.88 | 100 |
| 12:53 PM | $30.90 | Down $ -0.03 | $30.90 | $30.87 | 300 |
| 12:52 PM | $30.93 | Down $ -0.03 | $30.93 | $30.93 | 300 |
| 12:51 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 200 |
| 12:50 PM | $30.96 | Down $ -0.01 | $31.01 | $30.96 | 800 |
| 12:49 PM | $30.97 | Up $0.04 | $30.97 | $30.94 | 400 |
| 12:48 PM | $30.93 | Down $ -0.04 | $30.98 | $30.91 | 600 |
| 12:47 PM | $30.97 | Up $0.10 | $30.97 | $30.97 | 100 |
| 12:46 PM | $30.87 | Down $ -0.12 | $30.93 | $30.87 | 200 |
| 12:45 PM | $30.99 | Up $0.10 | $31.04 | $30.98 | 600 |
| 12:44 PM | $30.89 | Down $ -0.06 | $30.89 | $30.89 | 400 |
| 12:43 PM | $30.95 | Up $0.14 | $30.95 | $30.87 | 600 |
| 12:41 PM | $30.81 | Up $0.06 | $30.81 | $30.78 | 500 |
| 12:41 PM | $30.81 | Up $0.00 | $30.81 | $30.78 | 0 |
| 12:40 PM | $30.75 | Down $ -0.14 | $30.79 | $30.71 | 1,400 |
| 12:38 PM | $30.89 | Down $ -0.42 | $31.27 | $30.89 | 2,300 |
| 12:38 PM | $30.89 | Up $0.00 | $31.27 | $30.89 | 0 |
| 12:37 PM | $31.31 | Down $ -0.12 | $31.33 | $31.30 | 400 |
| 12:36 PM | $31.43 | Up $0.09 | $31.43 | $31.40 | 4,400 |
| 12:35 PM | $31.34 | Up $0.05 | $31.34 | $31.31 | 200 |
| 12:34 PM | $31.29 | Down $ -0.03 | $31.29 | $31.29 | 100 |
| 12:32 PM | $31.32 | Up $0.06 | $31.32 | $31.27 | 500 |
| 12:32 PM | $31.32 | Up $0.00 | $31.32 | $31.27 | 0 |
| 12:31 PM | $31.26 | Up $0.12 | $31.26 | $31.23 | 600 |
| 12:30 PM | $31.14 | Down $ -0.06 | $31.14 | $31.14 | 100 |
| 12:29 PM | $31.20 | Down $ -0.02 | $31.24 | $31.20 | 600 |
| 12:28 PM | $31.22 | Down $ -0.07 | $31.22 | $31.22 | 100 |
| 12:26 PM | $31.29 | Up $0.05 | $31.29 | $31.29 | 200 |
| 12:26 PM | $31.29 | Up $0.00 | $31.29 | $31.29 | 0 |
| 12:25 PM | $31.24 | Up $0.16 | $31.24 | $31.15 | 300 |
| 12:24 PM | $31.08 | Up $0.08 | $31.08 | $31.05 | 400 |
| 12:23 PM | $31.00 | Down $ -0.05 | $31.00 | $31.00 | 100 |
| 12:22 PM | $31.05 | Up $0.15 | $31.05 | $31.01 | 500 |
| 12:21 PM | $30.90 | Down $ -0.01 | $30.94 | $30.90 | 1,700 |
| 12:20 PM | $30.91 | Up $0.06 | $30.91 | $30.90 | 200 |
| 12:19 PM | $30.85 | Down $ -0.11 | $30.85 | $30.85 | 100 |
| 12:18 PM | $30.96 | Up $0.02 | $30.96 | $30.96 | 100 |
| 12:17 PM | $30.94 | Down $ -0.05 | $31.00 | $30.94 | 300 |
| 12:16 PM | $30.99 | Down $ -0.15 | $31.01 | $30.99 | 1,000 |
| 12:15 PM | $31.14 | Up $0.00 | $31.21 | $31.14 | 500 |
| 12:13 PM | $31.14 | Down $ -0.03 | $31.14 | $31.14 | 100 |
| 12:13 PM | $31.14 | Up $0.00 | $31.14 | $31.14 | 0 |
| 12:11 PM | $31.17 | Up $0.07 | $31.17 | $31.06 | 600 |
| 12:11 PM | $31.17 | Up $0.00 | $31.17 | $31.06 | 0 |
| 12:10 PM | $31.10 | Down $ -0.15 | $31.14 | $31.10 | 300 |
| 12:09 PM | $31.25 | Down $ -0.09 | $31.25 | $31.19 | 500 |
| 12:08 PM | $31.34 | Down $ -0.15 | $31.40 | $31.34 | 300 |
| 12:06 PM | $31.49 | Down $ -0.01 | $31.49 | $31.40 | 200 |
| 12:06 PM | $31.49 | Up $0.00 | $31.49 | $31.40 | 0 |
| 12:05 PM | $31.50 | Up $0.03 | $31.50 | $31.42 | 300 |
| 12:04 PM | $31.47 | Down $ -0.09 | $31.47 | $31.47 | 100 |
| 12:02 PM | $31.56 | Down $ -0.05 | $31.64 | $31.56 | 300 |
| 12:02 PM | $31.56 | Up $0.00 | $31.64 | $31.56 | 0 |
| 12:01 PM | $31.61 | Up $0.07 | $31.61 | $31.54 | 700 |
| 12:00 PM | $31.54 | Up $0.15 | $31.54 | $31.43 | 800 |
| 11:59 AM | $31.39 | Down $ -0.07 | $31.49 | $31.39 | 400 |
| 11:58 AM | $31.46 | Down $ -0.02 | $31.54 | $31.46 | 1,600 |
| 11:57 AM | $31.48 | Down $ -0.17 | $31.48 | $31.48 | 600 |
| 11:56 AM | $31.65 | Down $ -0.09 | $31.74 | $31.65 | 400 |
| 11:54 AM | $31.74 | Down $ -0.04 | $31.74 | $31.74 | 100 |
| 11:54 AM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 11:53 AM | $31.78 | Down $ -0.04 | $31.80 | $31.74 | 400 |
| 11:52 AM | $31.82 | Up $0.04 | $31.82 | $31.82 | 400 |
| 11:51 AM | $31.78 | Down $ -0.03 | $31.78 | $31.74 | 300 |
| 11:49 AM | $31.81 | Up $0.02 | $31.81 | $31.81 | 100 |
| 11:49 AM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 11:48 AM | $31.79 | Down $ -0.06 | $31.79 | $31.79 | 200 |
| 11:46 AM | $31.85 | Up $0.06 | $31.85 | $31.85 | 100 |
| 11:46 AM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 11:45 AM | $31.79 | Up $0.05 | $31.79 | $31.79 | 100 |
| 11:44 AM | $31.74 | Down $ -0.02 | $31.74 | $31.74 | 200 |
| 11:43 AM | $31.76 | Down $ -0.04 | $31.76 | $31.76 | 100 |
| 11:42 AM | $31.80 | Up $0.06 | $31.80 | $31.80 | 100 |
| 11:41 AM | $31.74 | Up $0.05 | $31.74 | $31.68 | 500 |
| 11:40 AM | $31.69 | Up $0.10 | $31.69 | $31.63 | 400 |
| 11:39 AM | $31.59 | Up $0.08 | $31.63 | $31.54 | 1,400 |
| 11:38 AM | $31.51 | Down $ -0.07 | $31.56 | $31.51 | 400 |
| 11:37 AM | $31.58 | Down $ -0.01 | $31.60 | $31.57 | 500 |
| 11:36 AM | $31.59 | Down $ -0.04 | $31.62 | $31.59 | 400 |
| 11:35 AM | $31.63 | Up $0.06 | $31.63 | $31.60 | 300 |
| 11:34 AM | $31.57 | Up $0.03 | $31.57 | $31.56 | 200 |
| 11:33 AM | $31.54 | Up $0.16 | $31.54 | $31.45 | 700 |
| 11:32 AM | $31.38 | Down $ -0.11 | $31.52 | $31.38 | 1,100 |
| 11:31 AM | $31.49 | Down $ -0.19 | $31.54 | $31.49 | 1,200 |
| 11:30 AM | $31.68 | Up $0.04 | $31.68 | $31.62 | 300 |
| 11:29 AM | $31.64 | Down $ -0.05 | $31.64 | $31.60 | 400 |
| 11:28 AM | $31.69 | Down $ -0.14 | $31.69 | $31.69 | 500 |
| 11:27 AM | $31.83 | Down $ -0.15 | $31.83 | $31.83 | 100 |
| 11:26 AM | $31.98 | Down $ -0.07 | $31.98 | $31.98 | 100 |
| 11:25 AM | $32.05 | Down $ -0.12 | $32.05 | $31.99 | 600 |
| 11:22 AM | $32.17 | Up $0.10 | $32.17 | $32.08 | 600 |
| 11:22 AM | $32.17 | Up $0.00 | $32.17 | $32.08 | 0 |
| 11:22 AM | $32.17 | Up $0.00 | $32.17 | $32.08 | 0 |
| 11:21 AM | $32.07 | Up $0.00 | $32.11 | $32.07 | 200 |
| 11:20 AM | $32.07 | Down $ -0.06 | $32.07 | $32.07 | 100 |
| 11:19 AM | $32.13 | Down $ -0.11 | $32.13 | $32.13 | 100 |
| 11:18 AM | $32.24 | Down $ -0.01 | $32.24 | $32.24 | 200 |
| 11:13 AM | $32.25 | Up $0.06 | $32.25 | $32.25 | 200 |
| 11:13 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:13 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:13 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:13 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:12 AM | $32.19 | Down $ -0.17 | $32.37 | $32.19 | 800 |
| 11:10 AM | $32.36 | Up $0.07 | $32.36 | $32.35 | 200 |
| 11:10 AM | $32.36 | Up $0.00 | $32.36 | $32.35 | 0 |
| 11:09 AM | $32.29 | Up $0.06 | $32.29 | $32.29 | 100 |
| 11:08 AM | $32.23 | Down $ -0.01 | $32.23 | $32.23 | 200 |
| 11:06 AM | $32.24 | Up $0.08 | $32.24 | $32.20 | 500 |
| 11:06 AM | $32.24 | Up $0.00 | $32.24 | $32.20 | 0 |
| 11:04 AM | $32.16 | Down $ -0.07 | $32.16 | $32.16 | 100 |
| 11:04 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 11:03 AM | $32.23 | Up $0.05 | $32.25 | $32.16 | 400 |
| 11:01 AM | $32.18 | Down $ -0.08 | $32.18 | $32.17 | 300 |
| 11:01 AM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 11:00 AM | $32.26 | Up $0.16 | $32.28 | $32.19 | 300 |
| 10:57 AM | $32.10 | Down $ -0.03 | $32.10 | $32.05 | 600 |
| 10:57 AM | $32.10 | Up $0.00 | $32.10 | $32.05 | 0 |
| 10:57 AM | $32.10 | Up $0.00 | $32.10 | $32.05 | 0 |
| 10:56 AM | $32.13 | Up $0.04 | $32.13 | $32.13 | 400 |
| 10:55 AM | $32.09 | Down $ -0.09 | $32.20 | $32.09 | 200 |
| 10:54 AM | $32.18 | Up $0.15 | $32.18 | $32.11 | 200 |
| 10:53 AM | $32.03 | Down $ -0.09 | $32.03 | $32.03 | 100 |
| 10:52 AM | $32.12 | Up $0.03 | $32.22 | $32.12 | 800 |
| 10:51 AM | $32.09 | Up $0.17 | $32.09 | $31.98 | 300 |
| 10:50 AM | $31.92 | Up $0.13 | $31.92 | $31.92 | 100 |
| 10:49 AM | $31.79 | Down $ -0.10 | $31.79 | $31.67 | 600 |
| 10:48 AM | $31.89 | Up $0.01 | $31.89 | $31.88 | 300 |
| 10:47 AM | $31.88 | Down $ -0.19 | $31.88 | $31.88 | 400 |
| 10:45 AM | $32.07 | Down $ -0.01 | $32.08 | $32.07 | 300 |
| 10:45 AM | $32.07 | Up $0.00 | $32.08 | $32.07 | 0 |
| 10:44 AM | $32.08 | Down $ -0.21 | $32.08 | $32.08 | 100 |
| 10:43 AM | $32.29 | Down $ -0.18 | $32.40 | $32.29 | 600 |
| 10:42 AM | $32.47 | Down $ -0.06 | $32.47 | $32.47 | 100 |
| 10:41 AM | $32.53 | Up $0.07 | $32.53 | $32.51 | 300 |
| 10:39 AM | $32.46 | Up $0.02 | $32.46 | $32.44 | 200 |
| 10:39 AM | $32.46 | Up $0.00 | $32.46 | $32.44 | 0 |
| 10:38 AM | $32.44 | Down $ -0.20 | $32.59 | $32.44 | 700 |
| 10:37 AM | $32.64 | Up $0.06 | $32.64 | $32.59 | 800 |
| 10:36 AM | $32.58 | Up $0.00 | $32.58 | $32.52 | 400 |
| 10:35 AM | $32.58 | Down $ -0.13 | $32.60 | $32.45 | 1,000 |
| 10:32 AM | $32.71 | Up $0.15 | $32.77 | $32.59 | 700 |
| 10:32 AM | $32.71 | Up $0.00 | $32.77 | $32.59 | 0 |
| 10:32 AM | $32.71 | Up $0.00 | $32.77 | $32.59 | 0 |
| 10:30 AM | $32.56 | Up $0.04 | $32.56 | $32.46 | 300 |
| 10:30 AM | $32.56 | Up $0.00 | $32.56 | $32.46 | 0 |
| 10:29 AM | $32.52 | Down $ -0.05 | $32.52 | $32.52 | 100 |
| 10:28 AM | $32.57 | Down $ -0.07 | $32.57 | $32.57 | 100 |
| 10:27 AM | $32.64 | Up $0.05 | $32.64 | $32.54 | 700 |
| 10:26 AM | $32.59 | Up $0.06 | $32.61 | $32.59 | 800 |
| 10:25 AM | $32.53 | Up $0.03 | $32.53 | $32.45 | 300 |
| 10:23 AM | $32.50 | Up $0.02 | $32.56 | $32.50 | 500 |
| 10:23 AM | $32.50 | Up $0.00 | $32.56 | $32.50 | 0 |
| 10:22 AM | $32.48 | Up $0.15 | $32.48 | $32.39 | 400 |
| 10:21 AM | $32.33 | Up $0.02 | $32.33 | $32.33 | 100 |
| 10:20 AM | $32.31 | Up $0.04 | $32.32 | $32.31 | 300 |
| 10:19 AM | $32.27 | Down $ -0.12 | $32.31 | $32.27 | 600 |
| 10:18 AM | $32.39 | Up $0.00 | $32.39 | $32.26 | 800 |
| 10:17 AM | $32.39 | Down $ -0.37 | $32.45 | $32.39 | 1,300 |
| 10:16 AM | $32.76 | Down $ -0.02 | $32.77 | $32.71 | 700 |
| 10:15 AM | $32.78 | Down $ -0.10 | $32.78 | $32.78 | 300 |
| 10:14 AM | $32.88 | Up $0.09 | $32.88 | $32.79 | 600 |
| 10:13 AM | $32.79 | Down $ -0.08 | $32.88 | $32.79 | 800 |
| 10:11 AM | $32.87 | Up $0.04 | $32.87 | $32.79 | 400 |
| 10:11 AM | $32.87 | Up $0.00 | $32.87 | $32.79 | 0 |
| 10:10 AM | $32.83 | Down $ -0.09 | $32.83 | $32.83 | 300 |
| 10:09 AM | $32.92 | Down $ -0.05 | $32.95 | $32.92 | 400 |
| 10:08 AM | $32.97 | Up $0.17 | $32.98 | $32.89 | 500 |
| 10:06 AM | $32.80 | Up $0.03 | $32.80 | $32.80 | 100 |
| 10:06 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 10:03 AM | $32.77 | Down $ -0.15 | $32.83 | $32.77 | 400 |
| 10:03 AM | $32.77 | Up $0.00 | $32.83 | $32.77 | 0 |
| 10:03 AM | $32.77 | Up $0.00 | $32.83 | $32.77 | 0 |
| 10:02 AM | $32.92 | Down $ -0.06 | $32.97 | $32.92 | 300 |
| 10:01 AM | $32.98 | Up $0.11 | $32.98 | $32.90 | 200 |
| 10:00 AM | $32.87 | Up $0.12 | $32.87 | $32.81 | 400 |
| 09:58 AM | $32.75 | Up $0.03 | $32.75 | $32.75 | 100 |
| 09:58 AM | $32.75 | Up $0.00 | $32.75 | $32.75 | 0 |
| 09:57 AM | $32.72 | Up $0.05 | $32.72 | $32.72 | 100 |
| 09:56 AM | $32.67 | Down $ -0.04 | $32.67 | $32.67 | 200 |
| 09:55 AM | $32.71 | Up $0.06 | $32.73 | $32.69 | 300 |
| 09:54 AM | $32.65 | Up $0.11 | $32.65 | $32.62 | 300 |
| 09:53 AM | $32.54 | Up $0.02 | $32.54 | $32.54 | 200 |
| 09:51 AM | $32.52 | Up $0.07 | $32.52 | $32.52 | 100 |
| 09:51 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 09:50 AM | $32.45 | Down $ -0.24 | $32.64 | $32.45 | 1,800 |
| 09:49 AM | $32.69 | Up $0.24 | $32.69 | $32.58 | 1,600 |
| 09:48 AM | $32.45 | Up $0.17 | $32.45 | $32.37 | 600 |
| 09:47 AM | $32.28 | Up $0.01 | $32.28 | $32.27 | 400 |
| 09:46 AM | $32.27 | Up $0.11 | $32.27 | $32.24 | 200 |
| 09:44 AM | $32.16 | Up $0.09 | $32.20 | $32.16 | 400 |
| 09:44 AM | $32.16 | Up $0.00 | $32.20 | $32.16 | 0 |
| 09:39 AM | $32.07 | Up $0.27 | $32.07 | $32.02 | 200 |
| 09:39 AM | $32.07 | Up $0.00 | $32.07 | $32.02 | 0 |
| 09:39 AM | $32.07 | Up $0.00 | $32.07 | $32.02 | 0 |
| 09:39 AM | $32.07 | Up $0.00 | $32.07 | $32.02 | 0 |
| 09:39 AM | $32.07 | Up $0.00 | $32.07 | $32.02 | 0 |
| 09:35 AM | $31.80 | Down $ -0.26 | $31.85 | $31.80 | 200 |
| 09:35 AM | $31.80 | Up $0.00 | $31.85 | $31.80 | 0 |
| 09:35 AM | $31.80 | Up $0.00 | $31.85 | $31.80 | 0 |
| 09:35 AM | $31.80 | Up $0.00 | $31.85 | $31.80 | 0 |
| 09:32 AM | $32.06 | Down $ -0.33 | $32.12 | $32.06 | 400 |
| 09:32 AM | $32.06 | Up $0.00 | $32.12 | $32.06 | 0 |
| 09:32 AM | $32.06 | Up $0.00 | $32.12 | $32.06 | 0 |
| 09:31 AM | $32.39 | Up $0.26 | $32.40 | $32.06 | 400 |
| 09:30 AM | $32.13 | Up $0.21 | $32.14 | $32.10 | 700 |
| Previous close | $31.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $31.59 | $31.43 | $31.88 | $30.71 | 103,900 |
| 08/06/2026 | $31.92 | $32.11 | $32.15 | $31.58 | 49,200 |
| 05/06/2026 | $31.55 | $31.33 | $31.88 | $31.02 | 124,100 |
| 04/06/2026 | $34.83 | $34.41 | $34.84 | $34.27 | 67,800 |
| 03/06/2026 | $34.37 | $34.85 | $34.87 | $34.22 | 74,300 |
| 02/06/2026 | $36.22 | $36.41 | $36.62 | $35.84 | 59,700 |
| 01/06/2026 | $35.65 | $35.94 | $36.62 | $35.60 | 93,600 |
| 29/05/2026 | $37.26 | $37.56 | $37.76 | $37.18 | 82,500 |
| 28/05/2026 | $36.78 | $36.37 | $37.47 | $36.27 | 92,000 |
| 27/05/2026 | $36.18 | $35.98 | $36.43 | $35.84 | 49,000 |
| 26/05/2026 | $36.71 | $36.24 | $37.10 | $36.24 | 62,800 |
| 25/05/2026 | $36.38 | $36.38 | $36.38 | $36.03 | 29,700 |
| 22/05/2026 | $35.02 | $35.18 | $35.76 | $34.82 | 87,200 |
| 21/05/2026 | $36.82 | $36.59 | $37.80 | $36.59 | 62,000 |
| 20/05/2026 | $37.81 | $36.93 | $37.85 | $36.61 | 93,700 |
| 19/05/2026 | $33.90 | $34.08 | $34.79 | $33.76 | 129,300 |
| 15/05/2026 | $38.74 | $38.40 | $39.39 | $38.33 | 92,300 |
| 14/05/2026 | $42.68 | $42.85 | $43.35 | $42.60 | 40,900 |
| 13/05/2026 | $43.50 | $43.95 | $44.35 | $43.31 | 39,800 |
| 12/05/2026 | $42.64 | $41.30 | $42.95 | $41.09 | 108,900 |
| 11/05/2026 | $43.17 | $43.37 | $43.48 | $42.62 | 70,700 |
| 08/05/2026 | $40.98 | $40.22 | $41.04 | $40.07 | 86,300 |
| 07/05/2026 | $38.96 | $40.56 | $40.58 | $38.83 | 65,600 |
| 06/05/2026 | $40.82 | $40.35 | $40.96 | $40.17 | 120,300 |
| 05/05/2026 | $37.25 | $37.59 | $37.67 | $36.98 | 40,200 |
| 04/05/2026 | $36.67 | $36.98 | $37.09 | $36.53 | 46,100 |
| 01/05/2026 | $37.33 | $37.07 | $37.79 | $37.05 | 45,300 |
| 30/04/2026 | $37.53 | $37.41 | $37.85 | $37.12 | 77,800 |
| 29/04/2026 | $35.94 | $35.99 | $36.20 | $35.83 | 67,500 |
| 28/04/2026 | $37.58 | $36.97 | $37.87 | $36.83 | 59,700 |
Graphs are not available, please refer to the detailed table