Find a quote
PERPETUA RESOURCES CORP
41.33 Up 1.16 (2.81 %)
Delayed : 2026/02/19 17:00:00
- Previous close $40.17
- Opening $39.68
- Today High $41.65
- Today Low $39.00
- Price Bid $41.01
- Price Ask $41.01
- 52 Weeks High $49.00
- 52 Weeks Low $11.12
- Size Bid 3
- Size Ask 3
- Volume 113,212
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.33 | Up $0.02 | $41.33 | $41.33 | 9,200 |
| 03:59 PM | $41.31 | Up $0.10 | $41.31 | $41.22 | 1,400 |
| 03:58 PM | $41.21 | Up $0.03 | $41.24 | $41.21 | 500 |
| 03:57 PM | $41.18 | Up $0.01 | $41.18 | $41.18 | 500 |
| 03:56 PM | $41.17 | Down $ -0.10 | $41.25 | $41.17 | 3,900 |
| 03:55 PM | $41.27 | Down $ -0.07 | $41.35 | $41.25 | 1,400 |
| 03:54 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 200 |
| 03:53 PM | $41.35 | Up $0.00 | $41.35 | $41.32 | 500 |
| 03:52 PM | $41.35 | Down $ -0.04 | $41.39 | $41.35 | 500 |
| 03:51 PM | $41.39 | Down $ -0.04 | $41.43 | $41.39 | 2,400 |
| 03:50 PM | $41.43 | Up $0.01 | $41.43 | $41.36 | 2,900 |
| 03:49 PM | $41.42 | Down $ -0.14 | $41.56 | $41.42 | 1,700 |
| 03:48 PM | $41.56 | Down $ -0.07 | $41.64 | $41.56 | 800 |
| 03:46 PM | $41.63 | Up $0.02 | $41.63 | $41.63 | 400 |
| 03:46 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 03:45 PM | $41.61 | Down $ -0.04 | $41.61 | $41.61 | 900 |
| 03:44 PM | $41.65 | Up $0.14 | $41.65 | $41.64 | 1,000 |
| 03:42 PM | $41.51 | Down $ -0.03 | $41.52 | $41.51 | 400 |
| 03:42 PM | $41.51 | Up $0.00 | $41.52 | $41.51 | 0 |
| 03:41 PM | $41.54 | Down $ -0.02 | $41.57 | $41.53 | 1,300 |
| 03:40 PM | $41.56 | Up $0.01 | $41.56 | $41.55 | 200 |
| 03:36 PM | $41.55 | Up $0.05 | $41.55 | $41.55 | 400 |
| 03:36 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:36 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:36 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:32 PM | $41.50 | Up $0.06 | $41.50 | $41.45 | 300 |
| 03:32 PM | $41.50 | Up $0.00 | $41.50 | $41.45 | 0 |
| 03:32 PM | $41.50 | Up $0.00 | $41.50 | $41.45 | 0 |
| 03:32 PM | $41.50 | Up $0.00 | $41.50 | $41.45 | 0 |
| 03:31 PM | $41.44 | Up $0.03 | $41.44 | $41.44 | 100 |
| 03:30 PM | $41.41 | Down $ -0.06 | $41.41 | $41.36 | 1,000 |
| 03:29 PM | $41.47 | Up $0.00 | $41.47 | $41.47 | 200 |
| 03:27 PM | $41.47 | Up $0.05 | $41.47 | $41.46 | 600 |
| 03:27 PM | $41.47 | Up $0.00 | $41.47 | $41.46 | 0 |
| 03:25 PM | $41.42 | Up $0.02 | $41.47 | $41.42 | 500 |
| 03:25 PM | $41.42 | Up $0.00 | $41.47 | $41.42 | 0 |
| 03:22 PM | $41.40 | Up $0.01 | $41.40 | $41.40 | 100 |
| 03:22 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 03:22 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 03:20 PM | $41.39 | Down $ -0.06 | $41.41 | $41.39 | 300 |
| 03:20 PM | $41.39 | Up $0.00 | $41.41 | $41.39 | 0 |
| 03:19 PM | $41.45 | Up $0.11 | $41.45 | $41.42 | 800 |
| 03:18 PM | $41.34 | Down $ -0.04 | $41.34 | $41.33 | 300 |
| 03:16 PM | $41.38 | Up $0.15 | $41.38 | $41.34 | 300 |
| 03:16 PM | $41.38 | Up $0.00 | $41.38 | $41.34 | 0 |
| 03:11 PM | $41.23 | Down $ -0.09 | $41.25 | $41.23 | 1,000 |
| 03:11 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 03:11 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 03:11 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 03:11 PM | $41.23 | Up $0.00 | $41.25 | $41.23 | 0 |
| 03:10 PM | $41.32 | Up $0.02 | $41.32 | $41.31 | 200 |
| 03:08 PM | $41.30 | Up $0.01 | $41.30 | $41.30 | 100 |
| 03:08 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:07 PM | $41.29 | Up $0.07 | $41.29 | $41.29 | 100 |
| 03:05 PM | $41.22 | Down $ -0.06 | $41.23 | $41.22 | 400 |
| 03:05 PM | $41.22 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:03 PM | $41.28 | Down $ -0.06 | $41.28 | $41.28 | 100 |
| 03:03 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 03:02 PM | $41.34 | Up $0.06 | $41.34 | $41.33 | 300 |
| 03:01 PM | $41.28 | Up $0.11 | $41.28 | $41.27 | 200 |
| 02:59 PM | $41.17 | Down $ -0.18 | $41.24 | $41.17 | 600 |
| 02:59 PM | $41.17 | Up $0.00 | $41.24 | $41.17 | 0 |
| 02:57 PM | $41.35 | Up $0.03 | $41.35 | $41.35 | 100 |
| 02:57 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:56 PM | $41.32 | Down $ -0.05 | $41.34 | $41.32 | 500 |
| 02:55 PM | $41.37 | Up $0.02 | $41.37 | $41.37 | 100 |
| 02:54 PM | $41.35 | Up $0.09 | $41.35 | $41.35 | 100 |
| 02:52 PM | $41.26 | Down $ -0.16 | $41.35 | $41.26 | 800 |
| 02:52 PM | $41.26 | Up $0.00 | $41.35 | $41.26 | 0 |
| 02:51 PM | $41.42 | Up $0.04 | $41.42 | $41.42 | 100 |
| 02:50 PM | $41.38 | Up $0.10 | $41.38 | $41.30 | 600 |
| 02:46 PM | $41.28 | Down $ -0.01 | $41.35 | $41.28 | 800 |
| 02:46 PM | $41.28 | Up $0.00 | $41.35 | $41.28 | 0 |
| 02:46 PM | $41.28 | Up $0.00 | $41.35 | $41.28 | 0 |
| 02:46 PM | $41.28 | Up $0.00 | $41.35 | $41.28 | 0 |
| 02:41 PM | $41.29 | Up $0.03 | $41.29 | $41.29 | 200 |
| 02:41 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 02:41 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 02:41 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 02:41 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 02:40 PM | $41.26 | Down $ -0.01 | $41.26 | $41.26 | 100 |
| 02:39 PM | $41.27 | Down $ -0.06 | $41.27 | $41.22 | 300 |
| 02:37 PM | $41.33 | Up $0.18 | $41.35 | $41.33 | 900 |
| 02:37 PM | $41.33 | Up $0.00 | $41.35 | $41.33 | 0 |
| 02:31 PM | $41.15 | Up $0.15 | $41.15 | $41.11 | 200 |
| 02:31 PM | $41.15 | Up $0.00 | $41.15 | $41.11 | 0 |
| 02:31 PM | $41.15 | Up $0.00 | $41.15 | $41.11 | 0 |
| 02:31 PM | $41.15 | Up $0.00 | $41.15 | $41.11 | 0 |
| 02:31 PM | $41.15 | Up $0.00 | $41.15 | $41.11 | 0 |
| 02:31 PM | $41.15 | Up $0.00 | $41.15 | $41.11 | 0 |
| 02:30 PM | $41.00 | Up $0.00 | $41.07 | $41.00 | 200 |
| 02:29 PM | $41.00 | Down $ -0.25 | $41.21 | $40.92 | 2,200 |
| 02:26 PM | $41.25 | Up $0.04 | $41.25 | $41.25 | 100 |
| 02:26 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 02:26 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 02:25 PM | $41.21 | Down $ -0.05 | $41.21 | $41.21 | 800 |
| 02:23 PM | $41.26 | Up $0.17 | $41.26 | $41.25 | 500 |
| 02:23 PM | $41.26 | Up $0.00 | $41.26 | $41.25 | 0 |
| 02:18 PM | $41.09 | Up $0.06 | $41.09 | $41.07 | 600 |
| 02:18 PM | $41.09 | Up $0.00 | $41.09 | $41.07 | 0 |
| 02:18 PM | $41.09 | Up $0.00 | $41.09 | $41.07 | 0 |
| 02:18 PM | $41.09 | Up $0.00 | $41.09 | $41.07 | 0 |
| 02:18 PM | $41.09 | Up $0.00 | $41.09 | $41.07 | 0 |
| 02:17 PM | $41.03 | Up $0.08 | $41.03 | $41.02 | 300 |
| 02:16 PM | $40.95 | Down $ -0.05 | $40.95 | $40.95 | 100 |
| 02:15 PM | $41.00 | Up $0.02 | $41.00 | $40.99 | 400 |
| 02:14 PM | $40.98 | Up $0.15 | $40.98 | $40.97 | 200 |
| 02:10 PM | $40.83 | Down $ -0.20 | $40.93 | $40.83 | 1,100 |
| 02:10 PM | $40.83 | Up $0.00 | $40.93 | $40.83 | 0 |
| 02:10 PM | $40.83 | Up $0.00 | $40.93 | $40.83 | 0 |
| 02:10 PM | $40.83 | Up $0.00 | $40.93 | $40.83 | 0 |
| 02:08 PM | $41.03 | Up $0.04 | $41.03 | $41.03 | 100 |
| 02:08 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 02:07 PM | $40.99 | Up $0.13 | $40.99 | $40.99 | 200 |
| 02:05 PM | $40.86 | Up $0.03 | $40.86 | $40.86 | 100 |
| 02:05 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 02:04 PM | $40.83 | Up $0.05 | $40.83 | $40.83 | 200 |
| 02:02 PM | $40.78 | Down $ -0.04 | $40.78 | $40.78 | 100 |
| 02:02 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:59 PM | $40.82 | Up $0.14 | $40.82 | $40.82 | 200 |
| 01:59 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:59 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:57 PM | $40.68 | Down $ -0.05 | $40.68 | $40.68 | 100 |
| 01:57 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 01:56 PM | $40.73 | Up $0.02 | $40.73 | $40.63 | 800 |
| 01:55 PM | $40.71 | Down $ -0.10 | $40.71 | $40.71 | 100 |
| 01:49 PM | $40.81 | Up $0.01 | $40.81 | $40.80 | 300 |
| 01:49 PM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 01:49 PM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 01:49 PM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 01:49 PM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 01:49 PM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 01:48 PM | $40.80 | Up $0.03 | $40.80 | $40.80 | 100 |
| 01:46 PM | $40.77 | Up $0.03 | $40.77 | $40.73 | 200 |
| 01:46 PM | $40.77 | Up $0.00 | $40.77 | $40.73 | 0 |
| 01:45 PM | $40.74 | Up $0.09 | $40.74 | $40.74 | 100 |
| 01:43 PM | $40.65 | Up $0.07 | $40.65 | $40.65 | 500 |
| 01:43 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 01:41 PM | $40.58 | Down $ -0.09 | $40.58 | $40.58 | 100 |
| 01:41 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 01:40 PM | $40.67 | Down $ -0.13 | $40.71 | $40.67 | 300 |
| 01:39 PM | $40.80 | Up $0.11 | $40.80 | $40.77 | 700 |
| 01:37 PM | $40.69 | Down $ -0.13 | $40.76 | $40.69 | 200 |
| 01:37 PM | $40.69 | Up $0.00 | $40.76 | $40.69 | 0 |
| 01:36 PM | $40.82 | Down $ -0.09 | $40.86 | $40.82 | 300 |
| 01:35 PM | $40.91 | Up $0.11 | $40.91 | $40.91 | 200 |
| 01:33 PM | $40.80 | Down $ -0.08 | $40.86 | $40.80 | 700 |
| 01:33 PM | $40.80 | Up $0.00 | $40.86 | $40.80 | 0 |
| 01:30 PM | $40.88 | Up $0.05 | $40.88 | $40.86 | 500 |
| 01:30 PM | $40.88 | Up $0.00 | $40.88 | $40.86 | 0 |
| 01:30 PM | $40.88 | Up $0.00 | $40.88 | $40.86 | 0 |
| 01:29 PM | $40.83 | Down $ -0.03 | $40.85 | $40.83 | 200 |
| 01:27 PM | $40.86 | Down $ -0.06 | $40.87 | $40.86 | 200 |
| 01:27 PM | $40.86 | Up $0.00 | $40.87 | $40.86 | 0 |
| 01:25 PM | $40.92 | Up $0.03 | $40.92 | $40.92 | 100 |
| 01:25 PM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 01:20 PM | $40.89 | Down $ -0.10 | $40.96 | $40.89 | 1,200 |
| 01:20 PM | $40.89 | Up $0.00 | $40.96 | $40.89 | 0 |
| 01:20 PM | $40.89 | Up $0.00 | $40.96 | $40.89 | 0 |
| 01:20 PM | $40.89 | Up $0.00 | $40.96 | $40.89 | 0 |
| 01:20 PM | $40.89 | Up $0.00 | $40.96 | $40.89 | 0 |
| 01:19 PM | $40.99 | Down $ -0.04 | $41.03 | $40.99 | 400 |
| 01:16 PM | $41.03 | Down $ -0.07 | $41.08 | $41.03 | 200 |
| 01:16 PM | $41.03 | Up $0.00 | $41.08 | $41.03 | 0 |
| 01:16 PM | $41.03 | Up $0.00 | $41.08 | $41.03 | 0 |
| 01:14 PM | $41.10 | Up $0.10 | $41.10 | $41.10 | 500 |
| 01:14 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 01:12 PM | $41.00 | Down $ -0.03 | $41.04 | $41.00 | 200 |
| 01:12 PM | $41.00 | Up $0.00 | $41.04 | $41.00 | 0 |
| 01:11 PM | $41.03 | Up $0.07 | $41.03 | $40.96 | 200 |
| 01:10 PM | $40.96 | Up $0.06 | $40.96 | $40.95 | 300 |
| 01:07 PM | $40.90 | Up $0.09 | $40.90 | $40.90 | 300 |
| 01:07 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 01:07 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 01:06 PM | $40.81 | Up $0.03 | $40.81 | $40.81 | 100 |
| 01:05 PM | $40.78 | Up $0.05 | $40.78 | $40.78 | 100 |
| 01:04 PM | $40.73 | Down $ -0.06 | $40.73 | $40.73 | 100 |
| 01:03 PM | $40.79 | Up $0.03 | $40.79 | $40.74 | 600 |
| 01:02 PM | $40.76 | Down $ -0.13 | $40.84 | $40.76 | 500 |
| 01:00 PM | $40.89 | Up $0.04 | $40.89 | $40.89 | 200 |
| 01:00 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:59 PM | $40.85 | Up $0.05 | $40.85 | $40.82 | 500 |
| 12:58 PM | $40.80 | Down $ -0.03 | $40.80 | $40.80 | 200 |
| 12:57 PM | $40.83 | Down $ -0.10 | $40.87 | $40.83 | 200 |
| 12:55 PM | $40.93 | Up $0.20 | $40.93 | $40.79 | 700 |
| 12:55 PM | $40.93 | Up $0.00 | $40.93 | $40.79 | 0 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 100 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:49 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:48 PM | $40.73 | Down $ -0.11 | $40.82 | $40.73 | 600 |
| 12:45 PM | $40.84 | Down $ -0.05 | $40.84 | $40.78 | 1,000 |
| 12:45 PM | $40.84 | Up $0.00 | $40.84 | $40.78 | 0 |
| 12:45 PM | $40.84 | Up $0.00 | $40.84 | $40.78 | 0 |
| 12:42 PM | $40.89 | Up $0.18 | $40.89 | $40.89 | 200 |
| 12:42 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:42 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:37 PM | $40.71 | Down $ -0.14 | $40.76 | $40.71 | 200 |
| 12:37 PM | $40.71 | Up $0.00 | $40.76 | $40.71 | 0 |
| 12:37 PM | $40.71 | Up $0.00 | $40.76 | $40.71 | 0 |
| 12:37 PM | $40.71 | Up $0.00 | $40.76 | $40.71 | 0 |
| 12:37 PM | $40.71 | Up $0.00 | $40.76 | $40.71 | 0 |
| 12:36 PM | $40.85 | Down $ -0.07 | $40.85 | $40.85 | 100 |
| 12:32 PM | $40.92 | Up $0.05 | $40.92 | $40.91 | 200 |
| 12:32 PM | $40.92 | Up $0.00 | $40.92 | $40.91 | 0 |
| 12:32 PM | $40.92 | Up $0.00 | $40.92 | $40.91 | 0 |
| 12:32 PM | $40.92 | Up $0.00 | $40.92 | $40.91 | 0 |
| 12:31 PM | $40.87 | Up $0.16 | $40.87 | $40.84 | 500 |
| 12:29 PM | $40.71 | Down $ -0.03 | $40.71 | $40.71 | 100 |
| 12:29 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 12:27 PM | $40.74 | Down $ -0.15 | $40.82 | $40.74 | 600 |
| 12:27 PM | $40.74 | Up $0.00 | $40.82 | $40.74 | 0 |
| 12:25 PM | $40.89 | Down $ -0.08 | $40.89 | $40.89 | 100 |
| 12:25 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:24 PM | $40.97 | Up $0.08 | $41.03 | $40.97 | 500 |
| 12:18 PM | $40.89 | Up $0.03 | $40.89 | $40.89 | 100 |
| 12:18 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:18 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:18 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:18 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:18 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 12:16 PM | $40.86 | Up $0.13 | $40.86 | $40.86 | 100 |
| 12:16 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 0 |
| 12:15 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 100 |
| 12:12 PM | $40.73 | Up $0.03 | $40.73 | $40.73 | 300 |
| 12:12 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:12 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 12:09 PM | $40.70 | Down $ -0.05 | $40.72 | $40.70 | 200 |
| 12:09 PM | $40.70 | Up $0.00 | $40.72 | $40.70 | 0 |
| 12:09 PM | $40.70 | Up $0.00 | $40.72 | $40.70 | 0 |
| 12:08 PM | $40.75 | Down $ -0.09 | $40.75 | $40.75 | 100 |
| 12:06 PM | $40.84 | Up $0.12 | $40.84 | $40.79 | 400 |
| 12:06 PM | $40.84 | Up $0.00 | $40.84 | $40.79 | 0 |
| 12:01 PM | $40.72 | Down $ -0.07 | $40.79 | $40.72 | 500 |
| 12:01 PM | $40.72 | Up $0.00 | $40.79 | $40.72 | 0 |
| 12:01 PM | $40.72 | Up $0.00 | $40.79 | $40.72 | 0 |
| 12:01 PM | $40.72 | Up $0.00 | $40.79 | $40.72 | 0 |
| 12:01 PM | $40.72 | Up $0.00 | $40.79 | $40.72 | 0 |
| 12:00 PM | $40.79 | Down $ -0.03 | $40.79 | $40.79 | 100 |
| 11:56 AM | $40.82 | Down $ -0.11 | $40.84 | $40.82 | 200 |
| 11:56 AM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 11:56 AM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 11:56 AM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 11:54 AM | $40.93 | Up $0.09 | $40.94 | $40.93 | 400 |
| 11:54 AM | $40.93 | Up $0.00 | $40.94 | $40.93 | 0 |
| 11:53 AM | $40.84 | Up $0.20 | $40.84 | $40.84 | 100 |
| 11:51 AM | $40.64 | Down $ -0.22 | $40.85 | $40.64 | 600 |
| 11:51 AM | $40.64 | Up $0.00 | $40.85 | $40.64 | 0 |
| 11:50 AM | $40.86 | Down $ -0.03 | $40.86 | $40.86 | 100 |
| 11:49 AM | $40.89 | Down $ -0.01 | $40.89 | $40.89 | 100 |
| 11:48 AM | $40.90 | Down $ -0.09 | $40.93 | $40.90 | 200 |
| 11:47 AM | $40.99 | Down $ -0.03 | $41.03 | $40.99 | 300 |
| 11:44 AM | $41.02 | Down $ -0.07 | $41.16 | $41.02 | 1,000 |
| 11:44 AM | $41.02 | Up $0.00 | $41.16 | $41.02 | 0 |
| 11:44 AM | $41.02 | Up $0.00 | $41.16 | $41.02 | 0 |
| 11:43 AM | $41.09 | Down $ -0.02 | $41.16 | $41.09 | 300 |
| 11:41 AM | $41.11 | Up $0.01 | $41.11 | $41.11 | 200 |
| 11:41 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 11:38 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 300 |
| 11:38 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 11:38 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 11:35 AM | $41.10 | Down $ -0.13 | $41.17 | $41.10 | 800 |
| 11:35 AM | $41.10 | Up $0.00 | $41.17 | $41.10 | 0 |
| 11:35 AM | $41.10 | Up $0.00 | $41.17 | $41.10 | 0 |
| 11:34 AM | $41.23 | Up $0.11 | $41.23 | $41.20 | 400 |
| 11:33 AM | $41.12 | Down $ -0.03 | $41.12 | $41.12 | 100 |
| 11:30 AM | $41.15 | Up $0.08 | $41.15 | $41.07 | 300 |
| 11:30 AM | $41.15 | Up $0.00 | $41.15 | $41.07 | 0 |
| 11:30 AM | $41.15 | Up $0.00 | $41.15 | $41.07 | 0 |
| 11:29 AM | $41.07 | Up $0.08 | $41.07 | $41.06 | 500 |
| 11:28 AM | $40.99 | Down $ -0.03 | $40.99 | $40.99 | 100 |
| 11:27 AM | $41.02 | Down $ -0.11 | $41.06 | $41.02 | 400 |
| 11:26 AM | $41.13 | Up $0.10 | $41.13 | $41.11 | 200 |
| 11:25 AM | $41.03 | Down $ -0.08 | $41.06 | $41.03 | 200 |
| 11:24 AM | $41.11 | Down $ -0.06 | $41.11 | $41.11 | 100 |
| 11:23 AM | $41.17 | Down $ -0.03 | $41.17 | $41.17 | 100 |
| 11:20 AM | $41.20 | Down $ -0.05 | $41.24 | $41.19 | 300 |
| 11:20 AM | $41.20 | Up $0.00 | $41.24 | $41.19 | 0 |
| 11:20 AM | $41.20 | Up $0.00 | $41.24 | $41.19 | 0 |
| 11:19 AM | $41.25 | Down $ -0.13 | $41.30 | $41.25 | 400 |
| 11:17 AM | $41.38 | Up $0.04 | $41.38 | $41.38 | 100 |
| 11:17 AM | $41.38 | Up $0.00 | $41.38 | $41.38 | 0 |
| 11:15 AM | $41.34 | Up $0.12 | $41.34 | $41.31 | 500 |
| 11:15 AM | $41.34 | Up $0.00 | $41.34 | $41.31 | 0 |
| 11:14 AM | $41.22 | Down $ -0.04 | $41.22 | $41.22 | 100 |
| 11:13 AM | $41.26 | Down $ -0.05 | $41.27 | $41.26 | 300 |
| 11:12 AM | $41.31 | Up $0.12 | $41.31 | $41.30 | 300 |
| 11:09 AM | $41.19 | Up $0.14 | $41.19 | $41.19 | 100 |
| 11:09 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 11:09 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 11:08 AM | $41.05 | Up $0.04 | $41.05 | $41.05 | 100 |
| 11:07 AM | $41.01 | Down $ -0.06 | $41.01 | $41.01 | 100 |
| 11:06 AM | $41.07 | Up $0.05 | $41.14 | $41.07 | 600 |
| 11:03 AM | $41.02 | Down $ -0.09 | $41.06 | $41.02 | 400 |
| 11:03 AM | $41.02 | Up $0.00 | $41.06 | $41.02 | 0 |
| 11:03 AM | $41.02 | Up $0.00 | $41.06 | $41.02 | 0 |
| 11:02 AM | $41.11 | Down $ -0.13 | $41.19 | $41.07 | 900 |
| 10:59 AM | $41.24 | Up $0.03 | $41.26 | $41.24 | 500 |
| 10:59 AM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 10:59 AM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 10:58 AM | $41.21 | Up $0.29 | $41.21 | $40.93 | 3,700 |
| 10:57 AM | $40.92 | Up $0.13 | $40.92 | $40.83 | 800 |
| 10:56 AM | $40.79 | Down $ -0.01 | $40.79 | $40.79 | 800 |
| 10:55 AM | $40.80 | Up $0.13 | $40.80 | $40.80 | 400 |
| 10:53 AM | $40.67 | Down $ -0.24 | $40.91 | $40.67 | 1,600 |
| 10:53 AM | $40.67 | Up $0.00 | $40.91 | $40.67 | 0 |
| 10:52 AM | $40.91 | Down $ -0.01 | $40.91 | $40.91 | 100 |
| 10:51 AM | $40.92 | Down $ -0.08 | $40.94 | $40.92 | 300 |
| 10:50 AM | $41.00 | Down $ -0.07 | $41.02 | $41.00 | 300 |
| 10:49 AM | $41.07 | Down $ -0.09 | $41.08 | $41.07 | 200 |
| 10:46 AM | $41.16 | Up $0.12 | $41.16 | $41.03 | 500 |
| 10:46 AM | $41.16 | Up $0.00 | $41.16 | $41.03 | 0 |
| 10:46 AM | $41.16 | Up $0.00 | $41.16 | $41.03 | 0 |
| 10:43 AM | $41.04 | Down $ -0.01 | $41.08 | $40.98 | 600 |
| 10:43 AM | $41.04 | Up $0.00 | $41.08 | $40.98 | 0 |
| 10:43 AM | $41.04 | Up $0.00 | $41.08 | $40.98 | 0 |
| 10:41 AM | $41.05 | Up $0.04 | $41.09 | $41.05 | 200 |
| 10:41 AM | $41.05 | Up $0.00 | $41.09 | $41.05 | 0 |
| 10:38 AM | $41.01 | Up $0.11 | $41.02 | $41.01 | 500 |
| 10:38 AM | $41.01 | Up $0.00 | $41.02 | $41.01 | 0 |
| 10:38 AM | $41.01 | Up $0.00 | $41.02 | $41.01 | 0 |
| 10:37 AM | $40.90 | Up $0.06 | $40.90 | $40.80 | 200 |
| 10:36 AM | $40.84 | Up $0.12 | $40.84 | $40.84 | 100 |
| 10:35 AM | $40.72 | Down $ -0.03 | $40.72 | $40.72 | 200 |
| 10:34 AM | $40.75 | Up $0.05 | $40.75 | $40.74 | 300 |
| 10:33 AM | $40.70 | Up $0.08 | $40.70 | $40.70 | 100 |
| 10:32 AM | $40.62 | Up $0.05 | $40.62 | $40.62 | 100 |
| 10:31 AM | $40.57 | Up $0.07 | $40.57 | $40.57 | 1,300 |
| 10:30 AM | $40.50 | Up $0.07 | $40.50 | $40.50 | 100 |
| 10:27 AM | $40.43 | Up $0.03 | $40.43 | $40.43 | 100 |
| 10:27 AM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 10:27 AM | $40.43 | Up $0.00 | $40.43 | $40.43 | 0 |
| 10:24 AM | $40.40 | Up $0.16 | $40.46 | $40.40 | 400 |
| 10:24 AM | $40.40 | Up $0.00 | $40.46 | $40.40 | 0 |
| 10:24 AM | $40.40 | Up $0.00 | $40.46 | $40.40 | 0 |
| 10:21 AM | $40.24 | Down $ -0.18 | $40.35 | $40.24 | 500 |
| 10:21 AM | $40.24 | Up $0.00 | $40.35 | $40.24 | 0 |
| 10:21 AM | $40.24 | Up $0.00 | $40.35 | $40.24 | 0 |
| 10:20 AM | $40.42 | Up $0.09 | $40.42 | $40.38 | 300 |
| 10:18 AM | $40.33 | Down $ -0.16 | $40.44 | $40.33 | 500 |
| 10:18 AM | $40.33 | Up $0.00 | $40.44 | $40.33 | 0 |
| 10:17 AM | $40.49 | Up $0.10 | $40.49 | $40.49 | 100 |
| 10:15 AM | $40.39 | Up $0.06 | $40.40 | $40.39 | 300 |
| 10:15 AM | $40.39 | Up $0.00 | $40.40 | $40.39 | 0 |
| 10:14 AM | $40.33 | Down $ -0.14 | $40.42 | $40.33 | 600 |
| 10:12 AM | $40.47 | Down $ -0.10 | $40.47 | $40.46 | 300 |
| 10:12 AM | $40.47 | Up $0.00 | $40.47 | $40.46 | 0 |
| 10:11 AM | $40.57 | Up $0.07 | $40.57 | $40.57 | 200 |
| 10:10 AM | $40.50 | Up $0.06 | $40.50 | $40.50 | 100 |
| 10:09 AM | $40.44 | Down $ -0.10 | $40.44 | $40.44 | 100 |
| 10:08 AM | $40.54 | Up $0.06 | $40.54 | $40.54 | 100 |
| 10:07 AM | $40.48 | Down $ -0.03 | $40.48 | $40.48 | 100 |
| 10:06 AM | $40.51 | Up $0.02 | $40.51 | $40.51 | 100 |
| 10:05 AM | $40.49 | Down $ -0.05 | $40.61 | $40.49 | 300 |
| 10:04 AM | $40.54 | Down $ -0.11 | $40.63 | $40.54 | 1,100 |
| 10:02 AM | $40.65 | Down $ -0.13 | $40.81 | $40.65 | 700 |
| 10:02 AM | $40.65 | Up $0.00 | $40.81 | $40.65 | 0 |
| 10:01 AM | $40.78 | Up $0.14 | $40.78 | $40.63 | 400 |
| 09:59 AM | $40.64 | Up $0.17 | $40.64 | $40.64 | 200 |
| 09:59 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 09:58 AM | $40.47 | Down $ -0.03 | $40.67 | $40.47 | 800 |
| 09:56 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 200 |
| 09:56 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
| 09:55 AM | $40.50 | Up $0.21 | $40.50 | $40.38 | 500 |
| 09:54 AM | $40.29 | Up $0.14 | $40.29 | $40.24 | 1,100 |
| 09:52 AM | $40.15 | Up $0.02 | $40.15 | $40.15 | 100 |
| 09:52 AM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 09:51 AM | $40.13 | Down $ -0.18 | $40.22 | $40.11 | 600 |
| 09:49 AM | $40.31 | Up $0.14 | $40.31 | $40.30 | 300 |
| 09:49 AM | $40.31 | Up $0.00 | $40.31 | $40.30 | 0 |
| 09:48 AM | $40.17 | Up $0.05 | $40.17 | $40.14 | 300 |
| 09:47 AM | $40.12 | Up $0.24 | $40.12 | $40.02 | 600 |
| 09:45 AM | $39.88 | Down $ -0.12 | $40.11 | $39.88 | 1,500 |
| 09:45 AM | $39.88 | Up $0.00 | $40.11 | $39.88 | 0 |
| 09:44 AM | $40.00 | Up $0.22 | $40.00 | $39.92 | 500 |
| 09:42 AM | $39.78 | Up $0.27 | $39.78 | $39.67 | 600 |
| 09:42 AM | $39.78 | Up $0.00 | $39.78 | $39.67 | 0 |
| 09:41 AM | $39.51 | Down $ -0.17 | $39.69 | $39.51 | 700 |
| 09:40 AM | $39.68 | Up $0.11 | $39.68 | $39.68 | 100 |
| 09:39 AM | $39.57 | Up $0.22 | $39.57 | $39.51 | 900 |
| 09:36 AM | $39.35 | Down $ -0.19 | $39.41 | $39.35 | 1,300 |
| 09:36 AM | $39.35 | Up $0.00 | $39.41 | $39.35 | 0 |
| 09:36 AM | $39.35 | Up $0.00 | $39.41 | $39.35 | 0 |
| 09:34 AM | $39.54 | Up $0.54 | $39.55 | $39.54 | 1,500 |
| 09:34 AM | $39.54 | Up $0.00 | $39.55 | $39.54 | 0 |
| 09:30 AM | $39.00 | Down $ -1.17 | $39.68 | $39.00 | 300 |
| 09:30 AM | $39.00 | Up $0.00 | $39.68 | $39.00 | 0 |
| 09:30 AM | $39.00 | Up $0.00 | $39.68 | $39.00 | 0 |
| 09:30 AM | $39.00 | Up $0.00 | $39.68 | $39.00 | 0 |
| Previous close | $40.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $40.17 | $39.86 | $40.45 | $39.43 | 96,200 |
| 17/02/2026 | $38.34 | $37.79 | $38.85 | $37.28 | 126,400 |
| 13/02/2026 | $39.38 | $38.96 | $39.46 | $38.87 | 115,500 |
| 12/02/2026 | $37.51 | $38.46 | $39.32 | $37.34 | 109,200 |
| 11/02/2026 | $41.43 | $39.98 | $41.74 | $39.88 | 99,700 |
| 10/02/2026 | $40.15 | $40.50 | $40.64 | $39.31 | 99,800 |
| 09/02/2026 | $41.16 | $40.38 | $41.21 | $39.33 | 147,700 |
| 06/02/2026 | $38.47 | $38.10 | $38.47 | $37.65 | 101,100 |
| 05/02/2026 | $35.50 | $36.42 | $36.80 | $35.46 | 96,600 |
| 04/02/2026 | $38.86 | $36.95 | $38.95 | $36.17 | 103,200 |
| 03/02/2026 | $40.09 | $40.22 | $40.37 | $38.41 | 183,600 |
| 02/02/2026 | $37.44 | $37.23 | $37.86 | $37.03 | 113,600 |
| 30/01/2026 | $36.19 | $38.57 | $38.83 | $35.94 | 238,400 |
| 29/01/2026 | $43.23 | $43.06 | $43.43 | $42.30 | 120,200 |
| 28/01/2026 | $46.67 | $46.31 | $46.85 | $45.13 | 120,100 |
| 27/01/2026 | $47.51 | $45.52 | $47.67 | $45.51 | 78,400 |
| 26/01/2026 | $45.54 | $47.13 | $47.71 | $45.36 | 203,600 |
| 23/01/2026 | $47.18 | $47.52 | $47.95 | $47.04 | 233,600 |
| 22/01/2026 | $48.11 | $47.25 | $48.25 | $46.87 | 95,700 |
| 21/01/2026 | $43.46 | $44.28 | $44.33 | $42.79 | 147,300 |
| 20/01/2026 | $45.40 | $44.33 | $45.49 | $43.84 | 82,100 |
| 19/01/2026 | $45.13 | $45.03 | $45.38 | $44.84 | 34,800 |
| 16/01/2026 | $44.90 | $44.75 | $45.44 | $44.64 | 53,100 |
| 15/01/2026 | $43.54 | $43.47 | $44.34 | $43.43 | 58,900 |
| 14/01/2026 | $44.19 | $44.04 | $45.06 | $43.17 | 128,900 |
| 13/01/2026 | $43.09 | $43.70 | $43.74 | $42.45 | 70,100 |
| 12/01/2026 | $43.08 | $42.16 | $43.15 | $42.03 | 123,100 |
| 09/01/2026 | $41.32 | $41.85 | $41.95 | $40.44 | 96,300 |
| 08/01/2026 | $40.81 | $40.81 | $41.10 | $39.84 | 89,100 |
| 07/01/2026 | $40.16 | $38.56 | $40.27 | $38.56 | 160,400 |
Graphs are not available, please refer to the detailed table