Find a quote
PERPETUA RESOURCES CORP
20.11 Down -0.27 (-1.34 %)
Delayed : 2025/05/09 04:02:02
- Previous close $20.38
- Opening $20.39
- Today High $20.49
- Today Low $20.00
- Price Bid $19.80
- Price Ask $19.80
- 52 Weeks High $21.17
- 52 Weeks Low $6.85
- Size Bid 1
- Size Ask 3
- Volume 48,863
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,433.09
- Shares Out (M) : 71.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.11 | Down $ -0.03 | $20.11 | $20.11 | 1,900 |
| 03:59 PM | $20.14 | Up $0.00 | $20.14 | $20.09 | 1,300 |
| 03:58 PM | $20.14 | Down $ -0.02 | $20.17 | $20.14 | 500 |
| 03:57 PM | $20.16 | Up $0.03 | $20.16 | $20.16 | 300 |
| 03:56 PM | $20.13 | Down $ -0.04 | $20.14 | $20.13 | 700 |
| 03:55 PM | $20.17 | Up $0.00 | $20.17 | $20.15 | 800 |
| 03:53 PM | $20.17 | Up $0.02 | $20.19 | $20.16 | 400 |
| 03:53 PM | $20.17 | Up $0.00 | $20.19 | $20.16 | 0 |
| 03:51 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 300 |
| 03:51 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 0 |
| 03:50 PM | $20.15 | Down $ -0.03 | $20.15 | $20.15 | 200 |
| 03:48 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 400 |
| 03:48 PM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 03:47 PM | $20.18 | Up $0.00 | $20.18 | $20.16 | 300 |
| 03:46 PM | $20.18 | Up $0.05 | $20.18 | $20.15 | 400 |
| 03:44 PM | $20.13 | Up $0.02 | $20.13 | $20.12 | 300 |
| 03:44 PM | $20.13 | Up $0.00 | $20.13 | $20.12 | 0 |
| 03:43 PM | $20.11 | Down $ -0.02 | $20.11 | $20.11 | 100 |
| 03:41 PM | $20.13 | Down $ -0.03 | $20.13 | $20.13 | 100 |
| 03:41 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 0 |
| 03:39 PM | $20.16 | Up $0.04 | $20.16 | $20.15 | 200 |
| 03:39 PM | $20.16 | Up $0.00 | $20.16 | $20.15 | 0 |
| 03:38 PM | $20.12 | Up $0.01 | $20.12 | $20.10 | 200 |
| 03:37 PM | $20.11 | Down $ -0.03 | $20.13 | $20.11 | 200 |
| 03:36 PM | $20.14 | Up $0.05 | $20.14 | $20.13 | 300 |
| 03:33 PM | $20.09 | Down $ -0.02 | $20.09 | $20.09 | 100 |
| 03:33 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 03:33 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 03:31 PM | $20.11 | Up $0.02 | $20.11 | $20.09 | 200 |
| 03:31 PM | $20.11 | Up $0.00 | $20.11 | $20.09 | 0 |
| 03:30 PM | $20.09 | Up $0.03 | $20.09 | $20.09 | 500 |
| 03:25 PM | $20.06 | Up $0.04 | $20.06 | $20.06 | 100 |
| 03:25 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 03:25 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 03:25 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 03:25 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 03:23 PM | $20.02 | Down $ -0.02 | $20.07 | $20.02 | 500 |
| 03:23 PM | $20.02 | Up $0.00 | $20.07 | $20.02 | 0 |
| 03:21 PM | $20.04 | Down $ -0.05 | $20.04 | $20.04 | 200 |
| 03:21 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 0 |
| 03:20 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 100 |
| 03:18 PM | $20.08 | Up $0.00 | $20.10 | $20.07 | 600 |
| 03:18 PM | $20.08 | Up $0.00 | $20.10 | $20.07 | 0 |
| 03:13 PM | $20.08 | Down $ -0.03 | $20.08 | $20.08 | 200 |
| 03:13 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 03:13 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 03:13 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 03:13 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 03:10 PM | $20.11 | Down $ -0.10 | $20.11 | $20.09 | 200 |
| 03:10 PM | $20.11 | Up $0.00 | $20.11 | $20.09 | 0 |
| 03:10 PM | $20.11 | Up $0.00 | $20.11 | $20.09 | 0 |
| 03:03 PM | $20.21 | Down $ -0.05 | $20.21 | $20.21 | 300 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:03 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 03:00 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 100 |
| 03:00 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 03:00 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 02:58 PM | $20.26 | Down $ -0.02 | $20.26 | $20.26 | 100 |
| 02:58 PM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 02:57 PM | $20.28 | Up $0.03 | $20.28 | $20.28 | 100 |
| 02:52 PM | $20.25 | Down $ -0.03 | $20.25 | $20.25 | 200 |
| 02:52 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 02:52 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 02:52 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 02:52 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 02:50 PM | $20.28 | Down $ -0.04 | $20.28 | $20.26 | 500 |
| 02:50 PM | $20.28 | Up $0.00 | $20.28 | $20.26 | 0 |
| 02:47 PM | $20.32 | Down $ -0.03 | $20.35 | $20.30 | 600 |
| 02:47 PM | $20.32 | Up $0.00 | $20.35 | $20.30 | 0 |
| 02:47 PM | $20.32 | Up $0.00 | $20.35 | $20.30 | 0 |
| 02:41 PM | $20.35 | Up $0.04 | $20.35 | $20.35 | 200 |
| 02:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:38 PM | $20.31 | Down $ -0.03 | $20.32 | $20.31 | 300 |
| 02:38 PM | $20.31 | Up $0.00 | $20.32 | $20.31 | 0 |
| 02:38 PM | $20.31 | Up $0.00 | $20.32 | $20.31 | 0 |
| 02:36 PM | $20.34 | Down $ -0.01 | $20.34 | $20.34 | 100 |
| 02:36 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 02:35 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 100 |
| 02:34 PM | $20.35 | Up $0.02 | $20.35 | $20.35 | 1,500 |
| 02:30 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 200 |
| 02:30 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 0 |
| 02:30 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 0 |
| 02:30 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 0 |
| 02:22 PM | $20.33 | Down $ -0.08 | $20.37 | $20.33 | 300 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:22 PM | $20.33 | Up $0.00 | $20.37 | $20.33 | 0 |
| 02:20 PM | $20.41 | Up $0.04 | $20.41 | $20.37 | 500 |
| 02:20 PM | $20.41 | Up $0.00 | $20.41 | $20.37 | 0 |
| 02:19 PM | $20.37 | Down $ -0.04 | $20.37 | $20.37 | 100 |
| 02:15 PM | $20.41 | Down $ -0.02 | $20.41 | $20.41 | 100 |
| 02:15 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:15 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:15 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:14 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 100 |
| 02:10 PM | $20.43 | Up $0.04 | $20.43 | $20.43 | 100 |
| 02:10 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:10 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:10 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:09 PM | $20.39 | Down $ -0.08 | $20.46 | $20.39 | 400 |
| 02:06 PM | $20.47 | Up $0.06 | $20.47 | $20.45 | 500 |
| 02:06 PM | $20.47 | Up $0.00 | $20.47 | $20.45 | 0 |
| 02:06 PM | $20.47 | Up $0.00 | $20.47 | $20.45 | 0 |
| 02:02 PM | $20.41 | Up $0.02 | $20.41 | $20.41 | 700 |
| 02:02 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:02 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:02 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 01:52 PM | $20.39 | Down $ -0.03 | $20.39 | $20.39 | 100 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:52 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 01:49 PM | $20.42 | Up $0.07 | $20.42 | $20.38 | 300 |
| 01:49 PM | $20.42 | Up $0.00 | $20.42 | $20.38 | 0 |
| 01:49 PM | $20.42 | Up $0.00 | $20.42 | $20.38 | 0 |
| 01:46 PM | $20.35 | Down $ -0.01 | $20.35 | $20.35 | 100 |
| 01:46 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 01:46 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 01:44 PM | $20.36 | Down $ -0.02 | $20.36 | $20.36 | 200 |
| 01:44 PM | $20.36 | Up $0.00 | $20.36 | $20.36 | 0 |
| 01:40 PM | $20.38 | Up $0.01 | $20.39 | $20.38 | 400 |
| 01:40 PM | $20.38 | Up $0.00 | $20.39 | $20.38 | 0 |
| 01:40 PM | $20.38 | Up $0.00 | $20.39 | $20.38 | 0 |
| 01:40 PM | $20.38 | Up $0.00 | $20.39 | $20.38 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 200 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:32 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:29 PM | $20.37 | Down $ -0.01 | $20.37 | $20.36 | 300 |
| 01:29 PM | $20.37 | Up $0.00 | $20.37 | $20.36 | 0 |
| 01:29 PM | $20.37 | Up $0.00 | $20.37 | $20.36 | 0 |
| 01:28 PM | $20.38 | Down $ -0.02 | $20.38 | $20.38 | 200 |
| 01:27 PM | $20.40 | Up $0.03 | $20.40 | $20.40 | 200 |
| 01:18 PM | $20.37 | Up $0.02 | $20.37 | $20.37 | 100 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:18 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:17 PM | $20.35 | Down $ -0.02 | $20.35 | $20.35 | 100 |
| 01:16 PM | $20.37 | Up $0.05 | $20.37 | $20.37 | 100 |
| 01:10 PM | $20.32 | Down $ -0.04 | $20.32 | $20.30 | 200 |
| 01:10 PM | $20.32 | Up $0.00 | $20.32 | $20.30 | 0 |
| 01:10 PM | $20.32 | Up $0.00 | $20.32 | $20.30 | 0 |
| 01:10 PM | $20.32 | Up $0.00 | $20.32 | $20.30 | 0 |
| 01:10 PM | $20.32 | Up $0.00 | $20.32 | $20.30 | 0 |
| 01:10 PM | $20.32 | Up $0.00 | $20.32 | $20.30 | 0 |
| 01:09 PM | $20.36 | Down $ -0.02 | $20.36 | $20.36 | 100 |
| 01:07 PM | $20.38 | Down $ -0.05 | $20.38 | $20.38 | 100 |
| 01:07 PM | $20.38 | Up $0.00 | $20.38 | $20.38 | 0 |
| 01:05 PM | $20.43 | Down $ -0.01 | $20.43 | $20.43 | 200 |
| 01:05 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 01:03 PM | $20.44 | Down $ -0.03 | $20.44 | $20.44 | 100 |
| 01:03 PM | $20.44 | Up $0.00 | $20.44 | $20.44 | 0 |
| 01:00 PM | $20.47 | Up $0.01 | $20.49 | $20.47 | 200 |
| 01:00 PM | $20.47 | Up $0.00 | $20.49 | $20.47 | 0 |
| 01:00 PM | $20.47 | Up $0.00 | $20.49 | $20.47 | 0 |
| 12:59 PM | $20.46 | Up $0.03 | $20.46 | $20.46 | 100 |
| 12:58 PM | $20.43 | Up $0.04 | $20.47 | $20.42 | 400 |
| 12:56 PM | $20.39 | Up $0.07 | $20.39 | $20.39 | 100 |
| 12:56 PM | $20.39 | Up $0.00 | $20.39 | $20.39 | 0 |
| 12:50 PM | $20.32 | Up $0.05 | $20.32 | $20.32 | 100 |
| 12:50 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 12:50 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 12:50 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 12:50 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 12:50 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 200 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:39 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:38 PM | $20.27 | Down $ -0.01 | $20.27 | $20.27 | 100 |
| 12:36 PM | $20.28 | Down $ -0.05 | $20.31 | $20.28 | 800 |
| 12:36 PM | $20.28 | Up $0.00 | $20.31 | $20.28 | 0 |
| 12:35 PM | $20.33 | Down $ -0.03 | $20.33 | $20.33 | 100 |
| 12:34 PM | $20.36 | Up $0.03 | $20.36 | $20.36 | 100 |
| 12:32 PM | $20.33 | Up $0.03 | $20.33 | $20.33 | 100 |
| 12:32 PM | $20.33 | Up $0.00 | $20.33 | $20.33 | 0 |
| 12:30 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 100 |
| 12:30 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:24 PM | $20.30 | Down $ -0.02 | $20.30 | $20.30 | 100 |
| 12:24 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:24 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:24 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:24 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:24 PM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 12:23 PM | $20.32 | Down $ -0.02 | $20.32 | $20.32 | 100 |
| 12:20 PM | $20.34 | Down $ -0.01 | $20.38 | $20.34 | 200 |
| 12:20 PM | $20.34 | Up $0.00 | $20.38 | $20.34 | 0 |
| 12:20 PM | $20.34 | Up $0.00 | $20.38 | $20.34 | 0 |
| 12:18 PM | $20.35 | Up $0.03 | $20.35 | $20.34 | 200 |
| 12:18 PM | $20.35 | Up $0.00 | $20.35 | $20.34 | 0 |
| 12:17 PM | $20.32 | Down $ -0.02 | $20.32 | $20.32 | 100 |
| 12:16 PM | $20.34 | Up $0.03 | $20.34 | $20.31 | 200 |
| 12:11 PM | $20.31 | Down $ -0.03 | $20.31 | $20.31 | 200 |
| 12:11 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 12:11 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 12:11 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 12:11 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 12:09 PM | $20.34 | Up $0.04 | $20.34 | $20.34 | 100 |
| 12:09 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 12:08 PM | $20.30 | Up $0.03 | $20.30 | $20.30 | 100 |
| 12:06 PM | $20.27 | Down $ -0.02 | $20.27 | $20.27 | 300 |
| 12:06 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 12:04 PM | $20.29 | Down $ -0.02 | $20.29 | $20.29 | 100 |
| 12:04 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 12:02 PM | $20.31 | Down $ -0.02 | $20.31 | $20.31 | 100 |
| 12:02 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 11:59 AM | $20.33 | Up $0.07 | $20.33 | $20.30 | 200 |
| 11:59 AM | $20.33 | Up $0.00 | $20.33 | $20.30 | 0 |
| 11:59 AM | $20.33 | Up $0.00 | $20.33 | $20.30 | 0 |
| 11:55 AM | $20.26 | Up $0.05 | $20.26 | $20.24 | 200 |
| 11:55 AM | $20.26 | Up $0.00 | $20.26 | $20.24 | 0 |
| 11:55 AM | $20.26 | Up $0.00 | $20.26 | $20.24 | 0 |
| 11:55 AM | $20.26 | Up $0.00 | $20.26 | $20.24 | 0 |
| 11:53 AM | $20.21 | Up $0.04 | $20.21 | $20.19 | 200 |
| 11:53 AM | $20.21 | Up $0.00 | $20.21 | $20.19 | 0 |
| 11:51 AM | $20.17 | Down $ -0.06 | $20.20 | $20.17 | 300 |
| 11:51 AM | $20.17 | Up $0.00 | $20.20 | $20.17 | 0 |
| 11:50 AM | $20.23 | Down $ -0.06 | $20.27 | $20.22 | 500 |
| 11:49 AM | $20.29 | Down $ -0.02 | $20.29 | $20.28 | 300 |
| 11:47 AM | $20.31 | Up $0.03 | $20.31 | $20.31 | 100 |
| 11:47 AM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 11:44 AM | $20.28 | Down $ -0.03 | $20.28 | $20.28 | 100 |
| 11:44 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 11:44 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 11:43 AM | $20.31 | Up $0.03 | $20.31 | $20.31 | 100 |
| 11:42 AM | $20.28 | Down $ -0.04 | $20.30 | $20.28 | 200 |
| 11:41 AM | $20.32 | Up $0.03 | $20.32 | $20.32 | 100 |
| 11:40 AM | $20.29 | Up $0.03 | $20.29 | $20.29 | 100 |
| 11:34 AM | $20.26 | Down $ -0.02 | $20.26 | $20.26 | 100 |
| 11:34 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 11:34 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 11:34 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 11:34 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 11:34 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 0 |
| 11:33 AM | $20.28 | Down $ -0.09 | $20.35 | $20.28 | 600 |
| 11:32 AM | $20.37 | Up $0.05 | $20.37 | $20.37 | 100 |
| 11:30 AM | $20.32 | Down $ -0.01 | $20.32 | $20.32 | 100 |
| 11:30 AM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 11:29 AM | $20.33 | Up $0.03 | $20.36 | $20.33 | 300 |
| 11:27 AM | $20.30 | Up $0.02 | $20.30 | $20.30 | 100 |
| 11:27 AM | $20.30 | Up $0.00 | $20.30 | $20.30 | 0 |
| 11:26 AM | $20.28 | Down $ -0.01 | $20.28 | $20.28 | 100 |
| 11:25 AM | $20.29 | Down $ -0.03 | $20.30 | $20.29 | 300 |
| 11:24 AM | $20.32 | Up $0.06 | $20.32 | $20.29 | 300 |
| 11:23 AM | $20.26 | Up $0.03 | $20.26 | $20.26 | 100 |
| 11:21 AM | $20.23 | Down $ -0.02 | $20.23 | $20.23 | 200 |
| 11:21 AM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 11:17 AM | $20.25 | Up $0.02 | $20.25 | $20.25 | 100 |
| 11:17 AM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 11:17 AM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 11:17 AM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 11:16 AM | $20.23 | Up $0.10 | $20.23 | $20.18 | 200 |
| 11:09 AM | $20.13 | Up $0.04 | $20.13 | $20.11 | 200 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:09 AM | $20.13 | Up $0.00 | $20.13 | $20.11 | 0 |
| 11:08 AM | $20.09 | Up $0.02 | $20.09 | $20.09 | 200 |
| 11:06 AM | $20.07 | Up $0.02 | $20.07 | $20.07 | 200 |
| 11:06 AM | $20.07 | Up $0.00 | $20.07 | $20.07 | 0 |
| 11:04 AM | $20.05 | Down $ -0.05 | $20.06 | $20.05 | 300 |
| 11:04 AM | $20.05 | Up $0.00 | $20.06 | $20.05 | 0 |
| 11:03 AM | $20.10 | Down $ -0.04 | $20.10 | $20.10 | 100 |
| 11:00 AM | $20.14 | Down $ -0.02 | $20.14 | $20.13 | 200 |
| 11:00 AM | $20.14 | Up $0.00 | $20.14 | $20.13 | 0 |
| 11:00 AM | $20.14 | Up $0.00 | $20.14 | $20.13 | 0 |
| 10:59 AM | $20.16 | Down $ -0.02 | $20.16 | $20.16 | 200 |
| 10:58 AM | $20.18 | Up $0.02 | $20.18 | $20.18 | 100 |
| 10:56 AM | $20.16 | Up $0.06 | $20.16 | $20.12 | 200 |
| 10:56 AM | $20.16 | Up $0.00 | $20.16 | $20.12 | 0 |
| 10:54 AM | $20.10 | Down $ -0.03 | $20.11 | $20.10 | 200 |
| 10:54 AM | $20.10 | Up $0.00 | $20.11 | $20.10 | 0 |
| 10:53 AM | $20.13 | Down $ -0.03 | $20.13 | $20.13 | 300 |
| 10:52 AM | $20.16 | Down $ -0.02 | $20.16 | $20.16 | 200 |
| 10:50 AM | $20.18 | Down $ -0.03 | $20.19 | $20.17 | 500 |
| 10:50 AM | $20.18 | Up $0.00 | $20.19 | $20.17 | 0 |
| 10:45 AM | $20.21 | Up $0.06 | $20.21 | $20.21 | 100 |
| 10:45 AM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 10:45 AM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 10:45 AM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 10:45 AM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 10:44 AM | $20.15 | Down $ -0.07 | $20.20 | $20.15 | 400 |
| 10:40 AM | $20.22 | Up $0.03 | $20.22 | $20.22 | 100 |
| 10:40 AM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 10:40 AM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 10:40 AM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 10:39 AM | $20.19 | Up $0.03 | $20.19 | $20.19 | 100 |
| 10:38 AM | $20.16 | Up $0.01 | $20.18 | $20.12 | 800 |
| 10:36 AM | $20.15 | Up $0.03 | $20.15 | $20.12 | 200 |
| 10:36 AM | $20.15 | Up $0.00 | $20.15 | $20.12 | 0 |
| 10:34 AM | $20.12 | Down $ -0.06 | $20.12 | $20.12 | 200 |
| 10:34 AM | $20.12 | Up $0.00 | $20.12 | $20.12 | 0 |
| 10:31 AM | $20.18 | Down $ -0.03 | $20.18 | $20.18 | 100 |
| 10:31 AM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 10:31 AM | $20.18 | Up $0.00 | $20.18 | $20.18 | 0 |
| 10:30 AM | $20.21 | Up $0.03 | $20.21 | $20.21 | 100 |
| 10:28 AM | $20.18 | Down $ -0.06 | $20.22 | $20.18 | 400 |
| 10:28 AM | $20.18 | Up $0.00 | $20.22 | $20.18 | 0 |
| 10:27 AM | $20.24 | Up $0.05 | $20.24 | $20.20 | 300 |
| 10:24 AM | $20.19 | Up $0.03 | $20.19 | $20.19 | 100 |
| 10:24 AM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 10:24 AM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 10:23 AM | $20.16 | Down $ -0.03 | $20.17 | $20.16 | 500 |
| 10:19 AM | $20.19 | Down $ -0.01 | $20.19 | $20.17 | 200 |
| 10:19 AM | $20.19 | Up $0.00 | $20.19 | $20.17 | 0 |
| 10:19 AM | $20.19 | Up $0.00 | $20.19 | $20.17 | 0 |
| 10:19 AM | $20.19 | Up $0.00 | $20.19 | $20.17 | 0 |
| 10:16 AM | $20.20 | Up $0.00 | $20.20 | $20.17 | 900 |
| 10:16 AM | $20.20 | Up $0.00 | $20.20 | $20.17 | 0 |
| 10:16 AM | $20.20 | Up $0.00 | $20.20 | $20.17 | 0 |
| 10:10 AM | $20.20 | Up $0.07 | $20.20 | $20.15 | 400 |
| 10:10 AM | $20.20 | Up $0.00 | $20.20 | $20.15 | 0 |
| 10:10 AM | $20.20 | Up $0.00 | $20.20 | $20.15 | 0 |
| 10:10 AM | $20.20 | Up $0.00 | $20.20 | $20.15 | 0 |
| 10:10 AM | $20.20 | Up $0.00 | $20.20 | $20.15 | 0 |
| 10:10 AM | $20.20 | Up $0.00 | $20.20 | $20.15 | 0 |
| 10:09 AM | $20.13 | Up $0.04 | $20.13 | $20.13 | 100 |
| 10:07 AM | $20.09 | Up $0.04 | $20.09 | $20.07 | 200 |
| 10:07 AM | $20.09 | Up $0.00 | $20.09 | $20.07 | 0 |
| 10:05 AM | $20.05 | Up $0.05 | $20.05 | $20.03 | 200 |
| 10:05 AM | $20.05 | Up $0.00 | $20.05 | $20.03 | 0 |
| 10:04 AM | $20.00 | Down $ -0.04 | $20.00 | $20.00 | 100 |
| 10:02 AM | $20.04 | Down $ -0.01 | $20.04 | $20.00 | 500 |
| 10:02 AM | $20.04 | Up $0.00 | $20.04 | $20.00 | 0 |
| 10:01 AM | $20.05 | Down $ -0.03 | $20.05 | $20.05 | 100 |
| 10:00 AM | $20.08 | Down $ -0.13 | $20.18 | $20.04 | 1,200 |
| 09:59 AM | $20.21 | Down $ -0.03 | $20.21 | $20.21 | 200 |
| 09:58 AM | $20.24 | Down $ -0.03 | $20.25 | $20.24 | 300 |
| 09:57 AM | $20.27 | Up $0.02 | $20.27 | $20.27 | 100 |
| 09:56 AM | $20.25 | Up $0.02 | $20.25 | $20.21 | 400 |
| 09:55 AM | $20.23 | Down $ -0.03 | $20.23 | $20.23 | 100 |
| 09:54 AM | $20.26 | Down $ -0.03 | $20.27 | $20.26 | 400 |
| 09:53 AM | $20.29 | Up $0.00 | $20.29 | $20.27 | 200 |
| 09:52 AM | $20.29 | Down $ -0.02 | $20.29 | $20.25 | 400 |
| 09:50 AM | $20.31 | Down $ -0.10 | $20.39 | $20.31 | 600 |
| 09:50 AM | $20.31 | Up $0.00 | $20.39 | $20.31 | 0 |
| 09:49 AM | $20.41 | Up $0.03 | $20.41 | $20.41 | 100 |
| 09:48 AM | $20.38 | Up $0.06 | $20.38 | $20.35 | 200 |
| 09:47 AM | $20.32 | Up $0.03 | $20.32 | $20.31 | 200 |
| 09:46 AM | $20.29 | Down $ -0.07 | $20.33 | $20.29 | 300 |
| 09:45 AM | $20.36 | Down $ -0.01 | $20.36 | $20.36 | 100 |
| 09:43 AM | $20.37 | Up $0.06 | $20.37 | $20.37 | 100 |
| 09:43 AM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 09:42 AM | $20.31 | Down $ -0.02 | $20.31 | $20.30 | 400 |
| 09:40 AM | $20.33 | Up $0.05 | $20.33 | $20.33 | 100 |
| 09:40 AM | $20.33 | Up $0.00 | $20.33 | $20.33 | 0 |
| 09:34 AM | $20.28 | Down $ -0.05 | $20.28 | $20.28 | 100 |
| 09:34 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 09:34 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 09:34 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 09:34 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 09:34 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 09:32 AM | $20.33 | Up $0.07 | $20.36 | $20.33 | 200 |
| 09:32 AM | $20.33 | Up $0.00 | $20.36 | $20.33 | 0 |
| 09:31 AM | $20.26 | Down $ -0.13 | $20.26 | $20.26 | 100 |
| 09:30 AM | $20.39 | Up $0.01 | $20.39 | $20.39 | 2,700 |
| Previous close | $20.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $20.11 | $20.31 | $20.49 | $20.02 | 25,900 |
| 07/05/2025 | $20.38 | $20.52 | $20.59 | $20.08 | 42,900 |
| 06/05/2025 | $20.66 | $20.90 | $20.96 | $20.51 | 67,300 |
| 05/05/2025 | $20.71 | $20.82 | $20.93 | $20.68 | 76,900 |
| 02/05/2025 | $20.01 | $20.20 | $20.35 | $19.82 | 63,800 |
| 01/05/2025 | $20.71 | $20.48 | $20.87 | $20.37 | 41,100 |
| 30/04/2025 | $20.30 | $19.72 | $20.35 | $19.70 | 181,900 |
| 29/04/2025 | $19.41 | $19.39 | $19.47 | $19.21 | 76,300 |
| 28/04/2025 | $19.89 | $19.68 | $19.94 | $19.44 | 137,600 |
| 25/04/2025 | $19.79 | $19.70 | $19.96 | $19.70 | 101,700 |
| 24/04/2025 | $19.81 | $19.24 | $19.81 | $19.16 | 64,500 |
| 23/04/2025 | $18.96 | $18.49 | $19.09 | $18.46 | 49,800 |
| 22/04/2025 | $18.37 | $18.89 | $18.89 | $18.27 | 61,700 |
| 21/04/2025 | $18.39 | $18.04 | $18.46 | $17.57 | 36,400 |
| 17/04/2025 | $18.19 | $18.06 | $18.37 | $17.95 | 31,300 |
| 16/04/2025 | $18.50 | $18.44 | $18.65 | $18.29 | 33,900 |
| 15/04/2025 | $18.50 | $18.51 | $18.56 | $18.04 | 53,600 |
| 14/04/2025 | $19.04 | $17.50 | $19.07 | $17.32 | 322,700 |
| 11/04/2025 | $16.40 | $15.72 | $16.68 | $15.66 | 85,900 |
| 10/04/2025 | $15.52 | $15.59 | $15.90 | $15.37 | 71,400 |
| 09/04/2025 | $15.31 | $14.05 | $15.38 | $13.97 | 153,900 |
| 08/04/2025 | $13.59 | $13.78 | $13.78 | $13.21 | 85,300 |
| 07/04/2025 | $12.78 | $13.64 | $13.64 | $12.62 | 67,300 |
| 04/04/2025 | $13.19 | $13.11 | $13.30 | $12.59 | 68,800 |
| 03/04/2025 | $15.75 | $15.21 | $15.84 | $15.19 | 59,000 |
| 02/04/2025 | $15.68 | $15.48 | $15.70 | $15.37 | 27,100 |
| 01/04/2025 | $15.43 | $15.38 | $15.44 | $15.25 | 44,400 |
| 31/03/2025 | $15.36 | $15.33 | $15.54 | $15.26 | 40,700 |
| 28/03/2025 | $15.65 | $15.70 | $15.87 | $15.54 | 52,900 |
| 27/03/2025 | $15.85 | $15.76 | $16.00 | $15.73 | 33,900 |
Graphs are not available, please refer to the detailed table