Find a quote
PERPETUA RESOURCES CORP
41.63 Up 0.16 (0.38 %)
Delayed : 2026/04/22 13:41:51
- Previous close $41.47
- Opening $42.59
- Today High $43.10
- Today Low $41.45
- Price Bid $41.63
- Price Ask $41.63
- 52 Weeks High $51.10
- 52 Weeks Low $15.71
- Size Bid 4
- Size Ask 3
- Volume 72,190
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:41 PM | $41.63 | Up $0.00 | $41.66 | $41.63 | 200 |
| 01:39 PM | $41.63 | Up $0.07 | $41.63 | $41.63 | 300 |
| 01:39 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 01:29 PM | $41.56 | Down $ -0.02 | $41.56 | $41.56 | 100 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:29 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:21 PM | $41.58 | Up $0.07 | $41.60 | $41.58 | 700 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:21 PM | $41.58 | Up $0.00 | $41.60 | $41.58 | 0 |
| 01:19 PM | $41.51 | Down $ -0.06 | $41.51 | $41.51 | 100 |
| 01:19 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 01:18 PM | $41.57 | Down $ -0.05 | $41.60 | $41.57 | 1,500 |
| 01:15 PM | $41.63 | Up $0.02 | $41.66 | $41.63 | 1,000 |
| 01:15 PM | $41.63 | Up $0.00 | $41.66 | $41.63 | 0 |
| 01:15 PM | $41.63 | Up $0.00 | $41.66 | $41.63 | 0 |
| 01:14 PM | $41.60 | Down $ -0.03 | $41.61 | $41.60 | 500 |
| 01:13 PM | $41.63 | Down $ -0.04 | $41.63 | $41.63 | 100 |
| 01:12 PM | $41.67 | Down $ -0.12 | $41.72 | $41.67 | 800 |
| 01:11 PM | $41.79 | Up $0.01 | $41.79 | $41.79 | 100 |
| 01:10 PM | $41.78 | Up $0.09 | $41.80 | $41.67 | 2,800 |
| 01:09 PM | $41.69 | Up $0.03 | $41.69 | $41.69 | 100 |
| 01:06 PM | $41.66 | Up $0.00 | $41.67 | $41.66 | 400 |
| 01:06 PM | $41.66 | Up $0.00 | $41.67 | $41.66 | 0 |
| 01:06 PM | $41.66 | Up $0.00 | $41.67 | $41.66 | 0 |
| 01:04 PM | $41.66 | Down $ -0.07 | $41.66 | $41.66 | 100 |
| 01:04 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 01:03 PM | $41.73 | Down $ -0.06 | $41.73 | $41.73 | 100 |
| 01:01 PM | $41.79 | Up $0.25 | $41.79 | $41.63 | 900 |
| 01:01 PM | $41.79 | Up $0.00 | $41.79 | $41.63 | 0 |
| 12:57 PM | $41.54 | Down $ -0.11 | $41.54 | $41.54 | 100 |
| 12:57 PM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 12:57 PM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 12:57 PM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 12:56 PM | $41.65 | Down $ -0.10 | $41.73 | $41.65 | 200 |
| 12:54 PM | $41.75 | Up $0.06 | $41.75 | $41.73 | 200 |
| 12:54 PM | $41.75 | Up $0.00 | $41.75 | $41.73 | 0 |
| 12:53 PM | $41.69 | Up $0.09 | $41.69 | $41.69 | 100 |
| 12:52 PM | $41.60 | Down $ -0.02 | $41.61 | $41.60 | 200 |
| 12:50 PM | $41.62 | Down $ -0.04 | $41.67 | $41.62 | 200 |
| 12:50 PM | $41.62 | Up $0.00 | $41.67 | $41.62 | 0 |
| 12:47 PM | $41.66 | Up $0.08 | $41.66 | $41.66 | 200 |
| 12:47 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:47 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:45 PM | $41.58 | Down $ -0.08 | $41.58 | $41.58 | 100 |
| 12:45 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:43 PM | $41.66 | Down $ -0.01 | $41.66 | $41.66 | 100 |
| 12:43 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:41 PM | $41.67 | Down $ -0.02 | $41.67 | $41.67 | 500 |
| 12:41 PM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 12:37 PM | $41.69 | Down $ -0.13 | $41.74 | $41.69 | 500 |
| 12:37 PM | $41.69 | Up $0.00 | $41.74 | $41.69 | 0 |
| 12:37 PM | $41.69 | Up $0.00 | $41.74 | $41.69 | 0 |
| 12:37 PM | $41.69 | Up $0.00 | $41.74 | $41.69 | 0 |
| 12:36 PM | $41.82 | Up $0.23 | $41.82 | $41.58 | 4,800 |
| 12:35 PM | $41.59 | Up $0.04 | $41.59 | $41.59 | 100 |
| 12:33 PM | $41.55 | Up $0.10 | $41.55 | $41.54 | 200 |
| 12:33 PM | $41.55 | Up $0.00 | $41.55 | $41.54 | 0 |
| 12:31 PM | $41.45 | Down $ -0.06 | $41.45 | $41.45 | 100 |
| 12:31 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 12:27 PM | $41.51 | Up $0.03 | $41.51 | $41.50 | 200 |
| 12:27 PM | $41.51 | Up $0.00 | $41.51 | $41.50 | 0 |
| 12:27 PM | $41.51 | Up $0.00 | $41.51 | $41.50 | 0 |
| 12:27 PM | $41.51 | Up $0.00 | $41.51 | $41.50 | 0 |
| 12:26 PM | $41.48 | Down $ -0.13 | $41.50 | $41.48 | 600 |
| 12:24 PM | $41.60 | Up $0.01 | $41.60 | $41.60 | 100 |
| 12:24 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 12:21 PM | $41.59 | Up $0.01 | $41.59 | $41.59 | 100 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:19 PM | $41.58 | Down $ -0.04 | $41.58 | $41.58 | 100 |
| 12:19 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:17 PM | $41.62 | Up $0.01 | $41.62 | $41.61 | 500 |
| 12:17 PM | $41.62 | Up $0.00 | $41.62 | $41.61 | 0 |
| 12:16 PM | $41.61 | Up $0.00 | $41.61 | $41.61 | 200 |
| 12:14 PM | $41.61 | Down $ -0.01 | $41.61 | $41.61 | 100 |
| 12:14 PM | $41.61 | Up $0.00 | $41.61 | $41.61 | 0 |
| 12:12 PM | $41.62 | Down $ -0.03 | $41.62 | $41.62 | 200 |
| 12:12 PM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 12:10 PM | $41.65 | Down $ -0.01 | $41.65 | $41.65 | 100 |
| 12:10 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 12:08 PM | $41.66 | Up $0.04 | $41.66 | $41.66 | 100 |
| 12:08 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:07 PM | $41.62 | Down $ -0.08 | $41.62 | $41.62 | 200 |
| 12:06 PM | $41.70 | Down $ -0.09 | $41.75 | $41.70 | 500 |
| 12:05 PM | $41.79 | Up $0.03 | $41.79 | $41.79 | 300 |
| 12:04 PM | $41.76 | Up $0.06 | $41.76 | $41.76 | 100 |
| 12:02 PM | $41.70 | Up $0.05 | $41.70 | $41.70 | 100 |
| 12:02 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:01 PM | $41.65 | Down $ -0.13 | $41.73 | $41.64 | 800 |
| 12:00 PM | $41.78 | Up $0.06 | $41.78 | $41.78 | 100 |
| 11:59 AM | $41.72 | Down $ -0.03 | $41.72 | $41.72 | 100 |
| 11:58 AM | $41.75 | Up $0.02 | $41.75 | $41.75 | 200 |
| 11:53 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 300 |
| 11:53 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:53 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:53 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:53 AM | $41.73 | Up $0.00 | $41.73 | $41.72 | 0 |
| 11:51 AM | $41.73 | Up $0.00 | $41.77 | $41.73 | 1,100 |
| 11:51 AM | $41.73 | Up $0.00 | $41.77 | $41.73 | 0 |
| 11:50 AM | $41.73 | Up $0.05 | $41.73 | $41.72 | 200 |
| 11:45 AM | $41.68 | Up $0.05 | $41.68 | $41.68 | 200 |
| 11:45 AM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 11:45 AM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 11:45 AM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 11:45 AM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 11:44 AM | $41.63 | Down $ -0.08 | $41.63 | $41.59 | 400 |
| 11:43 AM | $41.71 | Down $ -0.11 | $41.73 | $41.71 | 200 |
| 11:42 AM | $41.82 | Down $ -0.07 | $41.84 | $41.82 | 400 |
| 11:39 AM | $41.89 | Down $ -0.02 | $41.89 | $41.82 | 200 |
| 11:39 AM | $41.89 | Up $0.00 | $41.89 | $41.82 | 0 |
| 11:39 AM | $41.89 | Up $0.00 | $41.89 | $41.82 | 0 |
| 11:38 AM | $41.91 | Down $ -0.06 | $41.91 | $41.91 | 100 |
| 11:35 AM | $41.97 | Down $ -0.06 | $41.97 | $41.91 | 300 |
| 11:35 AM | $41.97 | Up $0.00 | $41.97 | $41.91 | 0 |
| 11:35 AM | $41.97 | Up $0.00 | $41.97 | $41.91 | 0 |
| 11:33 AM | $42.03 | Up $0.03 | $42.03 | $42.03 | 100 |
| 11:33 AM | $42.03 | Up $0.00 | $42.03 | $42.03 | 0 |
| 11:32 AM | $42.00 | Down $ -0.05 | $42.00 | $42.00 | 100 |
| 11:31 AM | $42.05 | Up $0.00 | $42.05 | $42.05 | 300 |
| 11:30 AM | $42.05 | Up $0.00 | $42.05 | $42.05 | 100 |
| 11:29 AM | $42.05 | Up $0.11 | $42.05 | $42.02 | 200 |
| 11:28 AM | $41.94 | Up $0.04 | $41.94 | $41.94 | 200 |
| 11:27 AM | $41.90 | Down $ -0.08 | $41.90 | $41.90 | 100 |
| 11:26 AM | $41.98 | Down $ -0.10 | $41.98 | $41.98 | 100 |
| 11:21 AM | $42.08 | Up $0.01 | $42.08 | $42.04 | 300 |
| 11:21 AM | $42.08 | Up $0.00 | $42.08 | $42.04 | 0 |
| 11:21 AM | $42.08 | Up $0.00 | $42.08 | $42.04 | 0 |
| 11:21 AM | $42.08 | Up $0.00 | $42.08 | $42.04 | 0 |
| 11:21 AM | $42.08 | Up $0.00 | $42.08 | $42.04 | 0 |
| 11:20 AM | $42.07 | Down $ -0.11 | $42.22 | $42.07 | 800 |
| 11:19 AM | $42.18 | Up $0.17 | $42.18 | $42.04 | 800 |
| 11:18 AM | $42.01 | Up $0.20 | $42.01 | $41.86 | 2,200 |
| 11:17 AM | $41.81 | Down $ -0.03 | $41.82 | $41.80 | 600 |
| 11:16 AM | $41.84 | Up $0.00 | $41.85 | $41.84 | 200 |
| 11:13 AM | $41.84 | Up $0.01 | $41.84 | $41.84 | 300 |
| 11:13 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:13 AM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 11:12 AM | $41.83 | Down $ -0.15 | $41.93 | $41.83 | 700 |
| 11:11 AM | $41.98 | Up $0.06 | $41.98 | $41.98 | 100 |
| 11:10 AM | $41.92 | Up $0.11 | $41.92 | $41.90 | 300 |
| 11:09 AM | $41.81 | Down $ -0.08 | $41.84 | $41.81 | 200 |
| 11:08 AM | $41.89 | Down $ -0.02 | $41.89 | $41.89 | 400 |
| 11:07 AM | $41.91 | Up $0.05 | $41.92 | $41.91 | 700 |
| 11:06 AM | $41.86 | Down $ -0.07 | $41.91 | $41.86 | 500 |
| 11:05 AM | $41.93 | Down $ -0.02 | $41.94 | $41.93 | 400 |
| 11:03 AM | $41.95 | Up $0.02 | $41.95 | $41.95 | 400 |
| 11:03 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 11:02 AM | $41.93 | Down $ -0.14 | $42.00 | $41.93 | 1,000 |
| 11:01 AM | $42.07 | Down $ -0.12 | $42.18 | $42.07 | 400 |
| 11:00 AM | $42.19 | Up $0.07 | $42.19 | $42.02 | 500 |
| 10:59 AM | $42.12 | Up $0.26 | $42.12 | $42.12 | 100 |
| 10:57 AM | $41.86 | Down $ -0.10 | $41.96 | $41.86 | 500 |
| 10:57 AM | $41.86 | Up $0.00 | $41.96 | $41.86 | 0 |
| 10:56 AM | $41.96 | Up $0.01 | $42.07 | $41.96 | 700 |
| 10:54 AM | $41.95 | Up $0.15 | $41.95 | $41.91 | 500 |
| 10:54 AM | $41.95 | Up $0.00 | $41.95 | $41.91 | 0 |
| 10:52 AM | $41.80 | Down $ -0.17 | $41.87 | $41.80 | 300 |
| 10:52 AM | $41.80 | Up $0.00 | $41.87 | $41.80 | 0 |
| 10:51 AM | $41.97 | Down $ -0.09 | $41.98 | $41.97 | 1,000 |
| 10:49 AM | $42.06 | Up $0.20 | $42.06 | $42.02 | 200 |
| 10:49 AM | $42.06 | Up $0.00 | $42.06 | $42.02 | 0 |
| 10:48 AM | $41.86 | Down $ -0.07 | $41.86 | $41.86 | 300 |
| 10:47 AM | $41.93 | Up $0.03 | $41.93 | $41.86 | 900 |
| 10:46 AM | $41.90 | Down $ -0.01 | $41.90 | $41.85 | 1,000 |
| 10:45 AM | $41.91 | Up $0.05 | $42.01 | $41.91 | 300 |
| 10:43 AM | $41.86 | Down $ -0.05 | $41.86 | $41.86 | 200 |
| 10:43 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 10:41 AM | $41.91 | Down $ -0.05 | $41.96 | $41.90 | 1,700 |
| 10:41 AM | $41.91 | Up $0.00 | $41.96 | $41.90 | 0 |
| 10:40 AM | $41.96 | Up $0.01 | $42.00 | $41.96 | 900 |
| 10:39 AM | $41.95 | Down $ -0.07 | $41.98 | $41.95 | 1,400 |
| 10:37 AM | $42.03 | Up $0.02 | $42.04 | $42.03 | 900 |
| 10:37 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 0 |
| 10:36 AM | $42.01 | Down $ -0.03 | $42.04 | $42.01 | 600 |
| 10:35 AM | $42.04 | Down $ -0.05 | $42.11 | $42.04 | 300 |
| 10:34 AM | $42.09 | Down $ -0.14 | $42.18 | $42.08 | 300 |
| 10:33 AM | $42.23 | Down $ -0.13 | $42.29 | $42.18 | 2,000 |
| 10:32 AM | $42.36 | Down $ -0.19 | $42.50 | $42.32 | 1,200 |
| 10:31 AM | $42.55 | Up $0.00 | $42.55 | $42.55 | 200 |
| 10:30 AM | $42.55 | Down $ -0.13 | $42.55 | $42.54 | 400 |
| 10:29 AM | $42.68 | Up $0.07 | $42.68 | $42.61 | 200 |
| 10:28 AM | $42.61 | Up $0.07 | $42.61 | $42.45 | 400 |
| 10:27 AM | $42.54 | Down $ -0.06 | $42.55 | $42.54 | 200 |
| 10:26 AM | $42.60 | Down $ -0.01 | $42.79 | $42.60 | 500 |
| 10:25 AM | $42.61 | Down $ -0.22 | $42.78 | $42.61 | 1,100 |
| 10:23 AM | $42.83 | Down $ -0.12 | $42.83 | $42.83 | 100 |
| 10:23 AM | $42.83 | Up $0.00 | $42.83 | $42.83 | 0 |
| 10:22 AM | $42.95 | Down $ -0.06 | $42.95 | $42.95 | 100 |
| 10:20 AM | $43.01 | Up $0.32 | $43.01 | $42.83 | 400 |
| 10:20 AM | $43.01 | Up $0.00 | $43.01 | $42.83 | 0 |
| 10:18 AM | $42.69 | Down $ -0.23 | $42.84 | $42.69 | 400 |
| 10:18 AM | $42.69 | Up $0.00 | $42.84 | $42.69 | 0 |
| 10:16 AM | $42.92 | Up $0.08 | $42.92 | $42.91 | 200 |
| 10:16 AM | $42.92 | Up $0.00 | $42.92 | $42.91 | 0 |
| 10:15 AM | $42.84 | Down $ -0.18 | $42.88 | $42.84 | 400 |
| 10:14 AM | $43.02 | Up $0.17 | $43.02 | $42.91 | 600 |
| 10:13 AM | $42.85 | Up $0.09 | $42.85 | $42.85 | 100 |
| 10:12 AM | $42.76 | Up $0.02 | $42.76 | $42.76 | 100 |
| 10:11 AM | $42.74 | Up $0.01 | $42.74 | $42.73 | 500 |
| 10:10 AM | $42.73 | Up $0.04 | $42.73 | $42.72 | 200 |
| 10:09 AM | $42.69 | Up $0.11 | $42.69 | $42.68 | 200 |
| 10:08 AM | $42.58 | Down $ -0.06 | $42.59 | $42.58 | 500 |
| 10:07 AM | $42.64 | Up $0.07 | $42.64 | $42.64 | 300 |
| 10:04 AM | $42.57 | Down $ -0.15 | $42.61 | $42.57 | 200 |
| 10:04 AM | $42.57 | Up $0.00 | $42.61 | $42.57 | 0 |
| 10:04 AM | $42.57 | Up $0.00 | $42.61 | $42.57 | 0 |
| 10:02 AM | $42.72 | Down $ -0.08 | $42.72 | $42.72 | 200 |
| 10:02 AM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 10:01 AM | $42.80 | Down $ -0.08 | $42.85 | $42.79 | 500 |
| 10:00 AM | $42.88 | Up $0.02 | $42.88 | $42.86 | 600 |
| 09:59 AM | $42.86 | Up $0.12 | $42.86 | $42.79 | 500 |
| 09:57 AM | $42.74 | Down $ -0.02 | $42.74 | $42.74 | 100 |
| 09:57 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 09:56 AM | $42.76 | Down $ -0.09 | $42.76 | $42.76 | 100 |
| 09:55 AM | $42.85 | Down $ -0.12 | $42.89 | $42.85 | 800 |
| 09:52 AM | $42.97 | Up $0.16 | $42.97 | $42.90 | 200 |
| 09:52 AM | $42.97 | Up $0.00 | $42.97 | $42.90 | 0 |
| 09:52 AM | $42.97 | Up $0.00 | $42.97 | $42.90 | 0 |
| 09:51 AM | $42.81 | Up $0.00 | $42.81 | $42.81 | 100 |
| 09:50 AM | $42.81 | Down $ -0.07 | $42.81 | $42.81 | 100 |
| 09:49 AM | $42.88 | Down $ -0.10 | $43.00 | $42.88 | 900 |
| 09:48 AM | $42.98 | Up $0.24 | $42.98 | $42.83 | 800 |
| 09:47 AM | $42.74 | Down $ -0.20 | $42.81 | $42.74 | 500 |
| 09:46 AM | $42.94 | Down $ -0.13 | $42.99 | $42.81 | 900 |
| 09:45 AM | $43.07 | Up $0.07 | $43.10 | $42.96 | 400 |
| 09:44 AM | $43.00 | Up $0.31 | $43.00 | $43.00 | 700 |
| 09:43 AM | $42.69 | Up $0.09 | $42.69 | $42.69 | 100 |
| 09:42 AM | $42.60 | Down $ -0.02 | $42.61 | $42.60 | 300 |
| 09:41 AM | $42.62 | Up $0.22 | $42.62 | $42.56 | 200 |
| 09:40 AM | $42.40 | Down $ -0.15 | $42.40 | $42.38 | 600 |
| 09:37 AM | $42.55 | Up $0.03 | $42.55 | $42.55 | 300 |
| 09:37 AM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 09:37 AM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 09:33 AM | $42.52 | Down $ -0.15 | $42.53 | $42.51 | 1,000 |
| 09:33 AM | $42.52 | Up $0.00 | $42.53 | $42.51 | 0 |
| 09:33 AM | $42.52 | Up $0.00 | $42.53 | $42.51 | 0 |
| 09:33 AM | $42.52 | Up $0.00 | $42.53 | $42.51 | 0 |
| 09:31 AM | $42.67 | Down $ -0.20 | $42.73 | $42.61 | 600 |
| 09:31 AM | $42.67 | Up $0.00 | $42.73 | $42.61 | 0 |
| 09:30 AM | $42.87 | Up $1.40 | $42.87 | $42.59 | 600 |
| Previous close | $41.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/04/2026 | $41.68 | $41.78 | $41.82 | $41.45 | 25,300 |
| 21/04/2026 | $41.47 | $42.75 | $42.98 | $41.43 | 103,300 |
| 20/04/2026 | $45.77 | $45.93 | $46.11 | $45.50 | 62,100 |
| 17/04/2026 | $46.53 | $46.49 | $46.68 | $45.91 | 111,700 |
| 16/04/2026 | $43.40 | $43.82 | $43.86 | $43.01 | 52,600 |
| 15/04/2026 | $43.43 | $43.14 | $43.77 | $42.90 | 47,600 |
| 14/04/2026 | $44.23 | $43.89 | $44.51 | $43.49 | 79,900 |
| 13/04/2026 | $42.38 | $41.82 | $42.77 | $41.79 | 69,600 |
| 10/04/2026 | $41.45 | $41.30 | $41.49 | $41.03 | 67,500 |
| 09/04/2026 | $41.61 | $41.69 | $42.22 | $41.42 | 45,800 |
| 08/04/2026 | $41.24 | $42.00 | $42.08 | $40.54 | 65,700 |
| 07/04/2026 | $40.77 | $39.66 | $40.83 | $39.61 | 76,100 |
| 06/04/2026 | $40.63 | $40.83 | $41.35 | $40.49 | 46,800 |
| 02/04/2026 | $40.90 | $41.30 | $41.53 | $40.70 | 79,800 |
| 01/04/2026 | $41.02 | $41.94 | $42.03 | $40.66 | 95,400 |
| 31/03/2026 | $39.20 | $37.61 | $39.37 | $37.52 | 119,900 |
| 30/03/2026 | $35.31 | $36.88 | $36.90 | $34.74 | 75,200 |
| 27/03/2026 | $36.72 | $36.21 | $36.78 | $35.88 | 83,200 |
| 26/03/2026 | $34.98 | $35.95 | $36.12 | $34.94 | 162,200 |
| 25/03/2026 | $36.20 | $35.70 | $36.49 | $35.48 | 117,100 |
| 24/03/2026 | $34.64 | $33.45 | $34.92 | $33.37 | 105,700 |
| 23/03/2026 | $34.37 | $33.96 | $35.10 | $33.95 | 189,600 |
| 20/03/2026 | $34.47 | $34.93 | $35.33 | $33.42 | 1,849,700 |
| 19/03/2026 | $36.58 | $36.39 | $37.24 | $35.90 | 156,000 |
| 18/03/2026 | $39.17 | $39.31 | $40.12 | $38.89 | 111,500 |
| 17/03/2026 | $41.99 | $42.32 | $42.81 | $41.72 | 75,400 |
| 16/03/2026 | $42.60 | $42.31 | $42.93 | $41.61 | 89,600 |
| 13/03/2026 | $40.83 | $40.56 | $41.25 | $40.24 | 96,900 |
| 12/03/2026 | $42.68 | $42.17 | $43.07 | $41.95 | 109,400 |
| 11/03/2026 | $43.76 | $42.94 | $43.79 | $42.34 | 65,900 |
Graphs are not available, please refer to the detailed table