Find a quote
PERPETUA RESOURCES CORP
47.51 Up 1.97 (4.15 %)
Delayed : 2026/01/28 09:18:20
- Previous close $45.54
- Opening $45.40
- Today High $47.67
- Today Low $44.74
- Price Bid $48.55
- Price Ask $48.55
- 52 Weeks High $45.06
- 52 Weeks Low $11.12
- Size Bid 28
- Size Ask 24
- Volume 138,640
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.51 | Up $0.05 | $47.51 | $47.51 | 23,300 |
| 03:59 PM | $47.46 | Down $ -0.01 | $47.53 | $47.46 | 1,700 |
| 03:58 PM | $47.47 | Up $0.05 | $47.50 | $47.47 | 400 |
| 03:57 PM | $47.42 | Down $ -0.09 | $47.47 | $47.42 | 1,200 |
| 03:56 PM | $47.51 | Up $0.06 | $47.51 | $47.38 | 2,000 |
| 03:55 PM | $47.45 | Up $0.13 | $47.45 | $47.29 | 500 |
| 03:54 PM | $47.32 | Down $ -0.07 | $47.41 | $47.32 | 2,900 |
| 03:53 PM | $47.39 | Up $0.11 | $47.42 | $47.38 | 1,300 |
| 03:50 PM | $47.28 | Up $0.03 | $47.35 | $47.27 | 700 |
| 03:50 PM | $47.28 | Up $0.00 | $47.35 | $47.27 | 0 |
| 03:50 PM | $47.28 | Up $0.00 | $47.35 | $47.27 | 0 |
| 03:49 PM | $47.25 | Down $ -0.01 | $47.30 | $47.25 | 300 |
| 03:48 PM | $47.26 | Up $0.05 | $47.27 | $47.24 | 400 |
| 03:47 PM | $47.21 | Down $ -0.10 | $47.25 | $47.21 | 1,500 |
| 03:46 PM | $47.31 | Up $0.00 | $47.31 | $47.31 | 100 |
| 03:44 PM | $47.31 | Up $0.26 | $47.31 | $47.00 | 1,800 |
| 03:44 PM | $47.31 | Up $0.00 | $47.31 | $47.00 | 0 |
| 03:43 PM | $47.05 | Down $ -0.06 | $47.13 | $47.05 | 400 |
| 03:42 PM | $47.11 | Up $0.14 | $47.13 | $47.05 | 500 |
| 03:40 PM | $46.97 | Down $ -0.03 | $47.03 | $46.97 | 500 |
| 03:40 PM | $46.97 | Up $0.00 | $47.03 | $46.97 | 0 |
| 03:39 PM | $47.00 | Down $ -0.08 | $47.00 | $47.00 | 400 |
| 03:36 PM | $47.08 | Up $0.13 | $47.11 | $47.05 | 600 |
| 03:36 PM | $47.08 | Up $0.00 | $47.11 | $47.05 | 0 |
| 03:36 PM | $47.08 | Up $0.00 | $47.11 | $47.05 | 0 |
| 03:35 PM | $46.95 | Up $0.03 | $46.95 | $46.95 | 100 |
| 03:34 PM | $46.92 | Down $ -0.03 | $47.02 | $46.92 | 200 |
| 03:32 PM | $46.95 | Down $ -0.17 | $47.08 | $46.95 | 1,000 |
| 03:32 PM | $46.95 | Up $0.00 | $47.08 | $46.95 | 0 |
| 03:31 PM | $47.12 | Up $0.00 | $47.16 | $47.12 | 200 |
| 03:30 PM | $47.12 | Down $ -0.34 | $47.44 | $47.04 | 6,200 |
| 03:29 PM | $47.46 | Up $0.00 | $47.56 | $47.46 | 600 |
| 03:28 PM | $47.46 | Up $0.01 | $47.46 | $47.46 | 400 |
| 03:25 PM | $47.45 | Down $ -0.21 | $47.50 | $47.45 | 400 |
| 03:25 PM | $47.45 | Up $0.00 | $47.50 | $47.45 | 0 |
| 03:25 PM | $47.45 | Up $0.00 | $47.50 | $47.45 | 0 |
| 03:22 PM | $47.66 | Up $0.02 | $47.67 | $47.66 | 200 |
| 03:22 PM | $47.66 | Up $0.00 | $47.67 | $47.66 | 0 |
| 03:22 PM | $47.66 | Up $0.00 | $47.67 | $47.66 | 0 |
| 03:21 PM | $47.64 | Down $ -0.01 | $47.66 | $47.57 | 1,000 |
| 03:20 PM | $47.65 | Up $0.06 | $47.65 | $47.65 | 100 |
| 03:18 PM | $47.59 | Up $0.09 | $47.59 | $47.59 | 100 |
| 03:18 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 03:17 PM | $47.50 | Down $ -0.02 | $47.50 | $47.50 | 100 |
| 03:16 PM | $47.52 | Down $ -0.02 | $47.53 | $47.52 | 300 |
| 03:15 PM | $47.54 | Down $ -0.13 | $47.54 | $47.54 | 100 |
| 03:14 PM | $47.67 | Up $0.11 | $47.67 | $47.67 | 100 |
| 03:11 PM | $47.56 | Down $ -0.07 | $47.59 | $47.56 | 400 |
| 03:11 PM | $47.56 | Up $0.00 | $47.59 | $47.56 | 0 |
| 03:11 PM | $47.56 | Up $0.00 | $47.59 | $47.56 | 0 |
| 03:10 PM | $47.63 | Up $0.08 | $47.63 | $47.56 | 200 |
| 03:09 PM | $47.55 | Up $0.06 | $47.55 | $47.55 | 100 |
| 03:07 PM | $47.49 | Up $0.02 | $47.53 | $47.49 | 300 |
| 03:07 PM | $47.49 | Up $0.00 | $47.53 | $47.49 | 0 |
| 03:06 PM | $47.47 | Down $ -0.04 | $47.48 | $47.47 | 300 |
| 03:05 PM | $47.51 | Up $0.00 | $47.55 | $47.51 | 300 |
| 03:03 PM | $47.51 | Up $0.19 | $47.57 | $47.45 | 700 |
| 03:03 PM | $47.51 | Up $0.00 | $47.57 | $47.45 | 0 |
| 03:01 PM | $47.32 | Down $ -0.10 | $47.36 | $47.32 | 200 |
| 03:01 PM | $47.32 | Up $0.00 | $47.36 | $47.32 | 0 |
| 03:00 PM | $47.42 | Up $0.04 | $47.42 | $47.33 | 700 |
| 02:59 PM | $47.38 | Up $0.11 | $47.38 | $47.38 | 200 |
| 02:58 PM | $47.27 | Down $ -0.02 | $47.27 | $47.27 | 300 |
| 02:57 PM | $47.29 | Up $0.02 | $47.29 | $47.26 | 500 |
| 02:55 PM | $47.27 | Up $0.07 | $47.27 | $47.25 | 1,100 |
| 02:55 PM | $47.27 | Up $0.00 | $47.27 | $47.25 | 0 |
| 02:54 PM | $47.20 | Down $ -0.02 | $47.20 | $47.20 | 100 |
| 02:52 PM | $47.22 | Up $0.02 | $47.22 | $47.16 | 300 |
| 02:52 PM | $47.22 | Up $0.00 | $47.22 | $47.16 | 0 |
| 02:51 PM | $47.20 | Up $0.06 | $47.20 | $47.20 | 200 |
| 02:48 PM | $47.14 | Up $0.05 | $47.14 | $47.14 | 100 |
| 02:48 PM | $47.14 | Up $0.00 | $47.14 | $47.14 | 0 |
| 02:48 PM | $47.14 | Up $0.00 | $47.14 | $47.14 | 0 |
| 02:46 PM | $47.09 | Up $0.05 | $47.09 | $47.09 | 100 |
| 02:46 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 02:45 PM | $47.04 | Down $ -0.07 | $47.09 | $47.04 | 400 |
| 02:44 PM | $47.11 | Up $0.07 | $47.11 | $47.08 | 200 |
| 02:43 PM | $47.04 | Up $0.06 | $47.04 | $47.02 | 300 |
| 02:40 PM | $46.98 | Up $0.02 | $47.01 | $46.98 | 300 |
| 02:40 PM | $46.98 | Up $0.00 | $47.01 | $46.98 | 0 |
| 02:40 PM | $46.98 | Up $0.00 | $47.01 | $46.98 | 0 |
| 02:39 PM | $46.96 | Down $ -0.16 | $47.07 | $46.96 | 600 |
| 02:38 PM | $47.12 | Up $0.17 | $47.12 | $47.09 | 500 |
| 02:34 PM | $46.95 | Down $ -0.07 | $46.97 | $46.95 | 300 |
| 02:34 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 0 |
| 02:34 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 0 |
| 02:34 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 0 |
| 02:33 PM | $47.02 | Up $0.00 | $47.03 | $47.02 | 200 |
| 02:30 PM | $47.02 | Down $ -0.04 | $47.02 | $47.02 | 100 |
| 02:30 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 02:30 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 02:27 PM | $47.06 | Up $0.07 | $47.11 | $47.06 | 500 |
| 02:27 PM | $47.06 | Up $0.00 | $47.11 | $47.06 | 0 |
| 02:27 PM | $47.06 | Up $0.00 | $47.11 | $47.06 | 0 |
| 02:26 PM | $46.99 | Down $ -0.22 | $47.19 | $46.99 | 1,600 |
| 02:25 PM | $47.21 | Up $0.15 | $47.21 | $47.20 | 200 |
| 02:23 PM | $47.06 | Up $0.06 | $47.06 | $47.06 | 100 |
| 02:23 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 0 |
| 02:20 PM | $47.00 | Up $0.05 | $47.00 | $47.00 | 800 |
| 02:20 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 02:20 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 02:19 PM | $46.95 | Up $0.03 | $46.95 | $46.95 | 200 |
| 02:18 PM | $46.92 | Down $ -0.01 | $46.92 | $46.92 | 100 |
| 02:17 PM | $46.93 | Up $0.07 | $46.93 | $46.93 | 100 |
| 02:16 PM | $46.86 | Up $0.10 | $46.86 | $46.85 | 400 |
| 02:13 PM | $46.76 | Up $0.13 | $46.76 | $46.76 | 100 |
| 02:13 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:13 PM | $46.76 | Up $0.00 | $46.76 | $46.76 | 0 |
| 02:09 PM | $46.63 | Up $0.04 | $46.63 | $46.63 | 100 |
| 02:09 PM | $46.63 | Up $0.00 | $46.63 | $46.63 | 0 |
| 02:09 PM | $46.63 | Up $0.00 | $46.63 | $46.63 | 0 |
| 02:09 PM | $46.63 | Up $0.00 | $46.63 | $46.63 | 0 |
| 02:08 PM | $46.60 | Down $ -0.01 | $46.60 | $46.60 | 100 |
| 02:07 PM | $46.60 | Up $0.06 | $46.67 | $46.59 | 400 |
| 02:04 PM | $46.54 | Up $0.09 | $46.54 | $46.54 | 100 |
| 02:04 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 02:04 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 0 |
| 02:03 PM | $46.45 | Up $0.07 | $46.45 | $46.45 | 100 |
| 02:02 PM | $46.38 | Up $0.06 | $46.38 | $46.31 | 300 |
| 02:01 PM | $46.32 | Up $0.06 | $46.32 | $46.32 | 100 |
| 02:00 PM | $46.26 | Down $ -0.09 | $46.30 | $46.24 | 300 |
| 01:59 PM | $46.35 | Up $0.08 | $46.35 | $46.35 | 100 |
| 01:55 PM | $46.27 | Down $ -0.07 | $46.27 | $46.27 | 300 |
| 01:55 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:55 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:55 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 01:51 PM | $46.34 | Up $0.11 | $46.34 | $46.34 | 100 |
| 01:51 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:51 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:51 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:47 PM | $46.23 | Up $0.04 | $46.23 | $46.23 | 100 |
| 01:47 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 01:47 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 01:47 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 0 |
| 01:41 PM | $46.19 | Up $0.10 | $46.19 | $46.13 | 400 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.13 | 0 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.13 | 0 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.13 | 0 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.13 | 0 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.13 | 0 |
| 01:39 PM | $46.09 | Down $ -0.02 | $46.09 | $46.09 | 300 |
| 01:39 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 01:37 PM | $46.11 | Up $0.10 | $46.11 | $46.11 | 100 |
| 01:37 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 01:29 PM | $46.01 | Down $ -0.01 | $46.01 | $46.01 | 200 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:29 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 01:28 PM | $46.02 | Up $0.07 | $46.02 | $46.01 | 400 |
| 01:25 PM | $45.96 | Up $0.09 | $45.96 | $45.96 | 100 |
| 01:25 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 01:25 PM | $45.96 | Up $0.00 | $45.96 | $45.96 | 0 |
| 01:21 PM | $45.86 | Down $ -0.05 | $45.86 | $45.86 | 100 |
| 01:21 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 01:21 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 01:21 PM | $45.86 | Up $0.00 | $45.86 | $45.86 | 0 |
| 01:20 PM | $45.91 | Down $ -0.01 | $45.91 | $45.91 | 100 |
| 01:19 PM | $45.92 | Down $ -0.06 | $45.94 | $45.92 | 400 |
| 01:12 PM | $45.98 | Down $ -0.05 | $45.99 | $45.98 | 400 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.98 | 0 |
| 01:11 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 100 |
| 01:10 PM | $46.03 | Up $0.08 | $46.03 | $46.03 | 200 |
| 01:09 PM | $45.95 | Up $0.07 | $45.95 | $45.95 | 200 |
| 01:07 PM | $45.88 | Down $ -0.05 | $45.88 | $45.87 | 200 |
| 01:07 PM | $45.88 | Up $0.00 | $45.88 | $45.87 | 0 |
| 01:06 PM | $45.93 | Down $ -0.03 | $45.96 | $45.93 | 300 |
| 01:05 PM | $45.96 | Down $ -0.04 | $45.96 | $45.96 | 300 |
| 01:04 PM | $46.00 | Down $ -0.01 | $46.00 | $46.00 | 200 |
| 01:00 PM | $46.01 | Down $ -0.01 | $46.02 | $46.01 | 300 |
| 01:00 PM | $46.01 | Up $0.00 | $46.02 | $46.01 | 0 |
| 01:00 PM | $46.01 | Up $0.00 | $46.02 | $46.01 | 0 |
| 01:00 PM | $46.01 | Up $0.00 | $46.02 | $46.01 | 0 |
| 12:59 PM | $46.02 | Down $ -0.08 | $46.02 | $46.02 | 100 |
| 12:58 PM | $46.10 | Up $0.00 | $46.21 | $46.10 | 200 |
| 12:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 100 |
| 12:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:53 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:51 PM | $46.10 | Up $0.12 | $46.10 | $46.05 | 300 |
| 12:51 PM | $46.10 | Up $0.00 | $46.10 | $46.05 | 0 |
| 12:50 PM | $45.98 | Up $0.01 | $45.98 | $45.93 | 200 |
| 12:49 PM | $45.97 | Down $ -0.04 | $45.97 | $45.97 | 100 |
| 12:48 PM | $46.01 | Up $0.03 | $46.01 | $46.01 | 200 |
| 12:47 PM | $45.98 | Up $0.03 | $45.98 | $45.98 | 100 |
| 12:44 PM | $45.95 | Up $0.05 | $45.95 | $45.95 | 200 |
| 12:44 PM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 12:44 PM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 12:43 PM | $45.90 | Down $ -0.10 | $45.94 | $45.90 | 200 |
| 12:41 PM | $46.00 | Down $ -0.03 | $46.00 | $46.00 | 100 |
| 12:41 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 12:39 PM | $46.03 | Up $0.05 | $46.03 | $46.01 | 300 |
| 12:39 PM | $46.03 | Up $0.00 | $46.03 | $46.01 | 0 |
| 12:36 PM | $45.98 | Down $ -0.03 | $45.98 | $45.98 | 100 |
| 12:36 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:36 PM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 12:35 PM | $46.01 | Down $ -0.11 | $46.03 | $46.01 | 300 |
| 12:33 PM | $46.12 | Up $0.05 | $46.12 | $46.12 | 100 |
| 12:33 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:31 PM | $46.07 | Down $ -0.04 | $46.12 | $46.07 | 300 |
| 12:31 PM | $46.07 | Up $0.00 | $46.12 | $46.07 | 0 |
| 12:30 PM | $46.11 | Up $0.06 | $46.11 | $46.11 | 100 |
| 12:28 PM | $46.05 | Up $0.13 | $46.05 | $45.92 | 300 |
| 12:28 PM | $46.05 | Up $0.00 | $46.05 | $45.92 | 0 |
| 12:26 PM | $45.92 | Up $0.03 | $45.92 | $45.92 | 100 |
| 12:26 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 0 |
| 12:25 PM | $45.89 | Up $0.10 | $45.89 | $45.89 | 200 |
| 12:23 PM | $45.79 | Down $ -0.03 | $45.86 | $45.79 | 300 |
| 12:23 PM | $45.79 | Up $0.00 | $45.86 | $45.79 | 0 |
| 12:21 PM | $45.82 | Up $0.15 | $45.82 | $45.69 | 400 |
| 12:21 PM | $45.82 | Up $0.00 | $45.82 | $45.69 | 0 |
| 12:18 PM | $45.67 | Down $ -0.01 | $45.67 | $45.67 | 300 |
| 12:18 PM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 12:18 PM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 12:16 PM | $45.68 | Down $ -0.04 | $45.70 | $45.68 | 200 |
| 12:16 PM | $45.68 | Up $0.00 | $45.70 | $45.68 | 0 |
| 12:13 PM | $45.72 | Down $ -0.05 | $45.72 | $45.72 | 100 |
| 12:13 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:13 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 12:12 PM | $45.77 | Up $0.00 | $45.77 | $45.68 | 400 |
| 12:11 PM | $45.77 | Up $0.06 | $45.77 | $45.77 | 100 |
| 12:10 PM | $45.71 | Up $0.02 | $45.71 | $45.71 | 100 |
| 12:09 PM | $45.70 | Down $ -0.03 | $45.70 | $45.67 | 400 |
| 12:07 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 100 |
| 12:07 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 12:03 PM | $45.73 | Down $ -0.08 | $45.73 | $45.73 | 100 |
| 12:03 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 12:03 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 12:03 PM | $45.73 | Up $0.00 | $45.73 | $45.73 | 0 |
| 12:02 PM | $45.81 | Up $0.20 | $45.81 | $45.73 | 600 |
| 12:01 PM | $45.61 | Up $0.10 | $45.61 | $45.56 | 400 |
| 12:00 PM | $45.51 | Down $ -0.04 | $45.52 | $45.51 | 200 |
| 11:59 AM | $45.55 | Down $ -0.07 | $45.55 | $45.55 | 100 |
| 11:54 AM | $45.62 | Up $0.02 | $45.62 | $45.62 | 200 |
| 11:54 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 11:54 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 11:54 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 11:54 AM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 11:53 AM | $45.60 | Down $ -0.06 | $45.60 | $45.60 | 100 |
| 11:51 AM | $45.66 | Down $ -0.08 | $45.72 | $45.66 | 300 |
| 11:51 AM | $45.66 | Up $0.00 | $45.72 | $45.66 | 0 |
| 11:50 AM | $45.74 | Down $ -0.05 | $45.74 | $45.74 | 100 |
| 11:49 AM | $45.79 | Down $ -0.01 | $45.79 | $45.79 | 100 |
| 11:48 AM | $45.80 | Down $ -0.04 | $45.81 | $45.80 | 200 |
| 11:47 AM | $45.84 | Up $0.00 | $45.84 | $45.84 | 300 |
| 11:43 AM | $45.84 | Down $ -0.05 | $45.84 | $45.84 | 100 |
| 11:43 AM | $45.84 | Up $0.00 | $45.84 | $45.84 | 0 |
| 11:43 AM | $45.84 | Up $0.00 | $45.84 | $45.84 | 0 |
| 11:43 AM | $45.84 | Up $0.00 | $45.84 | $45.84 | 0 |
| 11:42 AM | $45.89 | Down $ -0.04 | $45.89 | $45.89 | 100 |
| 11:41 AM | $45.93 | Down $ -0.02 | $45.93 | $45.93 | 100 |
| 11:39 AM | $45.95 | Down $ -0.04 | $45.95 | $45.95 | 200 |
| 11:39 AM | $45.95 | Up $0.00 | $45.95 | $45.95 | 0 |
| 11:37 AM | $45.99 | Up $0.14 | $46.02 | $45.96 | 600 |
| 11:37 AM | $45.99 | Up $0.00 | $46.02 | $45.96 | 0 |
| 11:35 AM | $45.85 | Down $ -0.04 | $45.85 | $45.85 | 200 |
| 11:35 AM | $45.85 | Up $0.00 | $45.85 | $45.85 | 0 |
| 11:32 AM | $45.89 | Down $ -0.08 | $45.93 | $45.89 | 400 |
| 11:32 AM | $45.89 | Up $0.00 | $45.93 | $45.89 | 0 |
| 11:32 AM | $45.89 | Up $0.00 | $45.93 | $45.89 | 0 |
| 11:30 AM | $45.97 | Down $ -0.13 | $46.02 | $45.97 | 400 |
| 11:30 AM | $45.97 | Up $0.00 | $46.02 | $45.97 | 0 |
| 11:29 AM | $46.10 | Up $0.12 | $46.10 | $46.09 | 200 |
| 11:28 AM | $45.98 | Down $ -0.02 | $45.98 | $45.97 | 200 |
| 11:24 AM | $46.00 | Up $0.05 | $46.01 | $46.00 | 400 |
| 11:24 AM | $46.00 | Up $0.00 | $46.01 | $46.00 | 0 |
| 11:24 AM | $46.00 | Up $0.00 | $46.01 | $46.00 | 0 |
| 11:24 AM | $46.00 | Up $0.00 | $46.01 | $46.00 | 0 |
| 11:21 AM | $45.95 | Down $ -0.10 | $46.01 | $45.95 | 500 |
| 11:21 AM | $45.95 | Up $0.00 | $46.01 | $45.95 | 0 |
| 11:21 AM | $45.95 | Up $0.00 | $46.01 | $45.95 | 0 |
| 11:20 AM | $46.05 | Down $ -0.06 | $46.08 | $46.05 | 200 |
| 11:19 AM | $46.11 | Up $0.05 | $46.11 | $46.11 | 100 |
| 11:18 AM | $46.06 | Up $0.10 | $46.06 | $46.05 | 200 |
| 11:17 AM | $45.96 | Up $0.18 | $45.96 | $45.84 | 600 |
| 11:16 AM | $45.78 | Up $0.09 | $45.78 | $45.78 | 100 |
| 11:14 AM | $45.69 | Down $ -0.04 | $45.69 | $45.69 | 100 |
| 11:14 AM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 11:13 AM | $45.73 | Up $0.08 | $45.73 | $45.72 | 300 |
| 11:11 AM | $45.65 | Up $0.12 | $45.65 | $45.57 | 400 |
| 11:11 AM | $45.65 | Up $0.00 | $45.65 | $45.57 | 0 |
| 11:10 AM | $45.53 | Up $0.05 | $45.53 | $45.53 | 100 |
| 11:09 AM | $45.48 | Down $ -0.05 | $45.48 | $45.48 | 200 |
| 11:07 AM | $45.53 | Up $0.08 | $45.53 | $45.53 | 100 |
| 11:07 AM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 11:06 AM | $45.45 | Up $0.11 | $45.45 | $45.37 | 200 |
| 11:04 AM | $45.34 | Down $ -0.02 | $45.34 | $45.28 | 300 |
| 11:04 AM | $45.34 | Up $0.00 | $45.34 | $45.28 | 0 |
| 11:02 AM | $45.36 | Down $ -0.07 | $45.36 | $45.36 | 100 |
| 11:02 AM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 11:01 AM | $45.43 | Down $ -0.22 | $45.58 | $45.43 | 400 |
| 11:00 AM | $45.65 | Up $0.09 | $45.65 | $45.58 | 500 |
| 10:59 AM | $45.56 | Up $0.24 | $45.56 | $45.41 | 200 |
| 10:58 AM | $45.32 | Up $0.00 | $45.33 | $45.32 | 300 |
| 10:57 AM | $45.32 | Down $ -0.15 | $45.34 | $45.32 | 200 |
| 10:56 AM | $45.47 | Up $0.06 | $45.47 | $45.42 | 400 |
| 10:54 AM | $45.41 | Up $0.19 | $45.41 | $45.25 | 400 |
| 10:54 AM | $45.41 | Up $0.00 | $45.41 | $45.25 | 0 |
| 10:52 AM | $45.22 | Down $ -0.16 | $45.28 | $45.22 | 600 |
| 10:52 AM | $45.22 | Up $0.00 | $45.28 | $45.22 | 0 |
| 10:51 AM | $45.38 | Down $ -0.05 | $45.38 | $45.35 | 200 |
| 10:50 AM | $45.42 | Down $ -0.04 | $45.42 | $45.42 | 100 |
| 10:49 AM | $45.46 | Down $ -0.02 | $45.46 | $45.35 | 400 |
| 10:48 AM | $45.48 | Up $0.18 | $45.48 | $45.43 | 500 |
| 10:47 AM | $45.30 | Up $0.10 | $45.30 | $45.26 | 400 |
| 10:46 AM | $45.20 | Up $0.07 | $45.20 | $45.20 | 100 |
| 10:45 AM | $45.13 | Up $0.17 | $45.13 | $45.02 | 500 |
| 10:44 AM | $44.96 | Down $ -0.07 | $44.96 | $44.96 | 100 |
| 10:43 AM | $45.03 | Down $ -0.10 | $45.04 | $45.03 | 700 |
| 10:42 AM | $45.13 | Up $0.09 | $45.13 | $45.13 | 100 |
| 10:41 AM | $45.04 | Down $ -0.13 | $45.15 | $45.04 | 400 |
| 10:40 AM | $45.17 | Down $ -0.06 | $45.22 | $45.17 | 400 |
| 10:39 AM | $45.23 | Down $ -0.04 | $45.23 | $45.23 | 100 |
| 10:38 AM | $45.27 | Up $0.04 | $45.33 | $45.27 | 400 |
| 10:37 AM | $45.23 | Up $0.03 | $45.27 | $45.20 | 700 |
| 10:36 AM | $45.20 | Down $ -0.10 | $45.28 | $45.20 | 600 |
| 10:35 AM | $45.30 | Up $0.06 | $45.30 | $45.26 | 700 |
| 10:34 AM | $45.24 | Up $0.06 | $45.24 | $45.24 | 100 |
| 10:33 AM | $45.18 | Up $0.12 | $45.18 | $45.16 | 300 |
| 10:32 AM | $45.06 | Up $0.16 | $45.10 | $45.01 | 700 |
| 10:31 AM | $44.90 | Up $0.04 | $44.90 | $44.90 | 100 |
| 10:30 AM | $44.86 | Down $ -0.07 | $44.86 | $44.86 | 100 |
| 10:29 AM | $44.93 | Up $0.17 | $44.94 | $44.74 | 900 |
| 10:28 AM | $44.76 | Down $ -0.17 | $44.85 | $44.76 | 200 |
| 10:27 AM | $44.93 | Down $ -0.19 | $45.15 | $44.93 | 600 |
| 10:26 AM | $45.12 | Up $0.18 | $45.12 | $45.00 | 600 |
| 10:25 AM | $44.94 | Down $ -0.06 | $44.99 | $44.94 | 300 |
| 10:24 AM | $45.00 | Down $ -0.12 | $45.09 | $45.00 | 400 |
| 10:23 AM | $45.12 | Up $0.08 | $45.12 | $45.06 | 400 |
| 10:22 AM | $45.04 | Down $ -0.04 | $45.04 | $45.04 | 100 |
| 10:21 AM | $45.08 | Up $0.07 | $45.08 | $45.08 | 200 |
| 10:20 AM | $45.01 | Down $ -0.35 | $45.28 | $45.01 | 500 |
| 10:19 AM | $45.36 | Up $0.06 | $45.36 | $45.25 | 500 |
| 10:18 AM | $45.30 | Up $0.25 | $45.30 | $45.15 | 600 |
| 10:17 AM | $45.05 | Up $0.06 | $45.18 | $45.05 | 800 |
| 10:16 AM | $44.99 | Up $0.22 | $45.02 | $44.88 | 1,400 |
| 10:15 AM | $44.77 | Down $ -0.14 | $44.95 | $44.77 | 400 |
| 10:14 AM | $44.91 | Down $ -0.12 | $45.00 | $44.87 | 1,000 |
| 10:13 AM | $45.03 | Down $ -0.30 | $45.25 | $45.03 | 400 |
| 10:12 AM | $45.33 | Down $ -0.20 | $45.44 | $45.33 | 900 |
| 10:11 AM | $45.53 | Up $0.14 | $45.53 | $45.48 | 300 |
| 10:10 AM | $45.39 | Down $ -0.09 | $45.44 | $45.39 | 200 |
| 10:08 AM | $45.48 | Up $0.09 | $45.48 | $45.39 | 1,000 |
| 10:08 AM | $45.48 | Up $0.00 | $45.48 | $45.39 | 0 |
| 10:07 AM | $45.39 | Down $ -0.12 | $45.49 | $45.39 | 1,500 |
| 10:06 AM | $45.51 | Down $ -0.12 | $45.67 | $45.51 | 500 |
| 10:05 AM | $45.63 | Up $0.29 | $45.63 | $45.47 | 700 |
| 10:04 AM | $45.34 | Down $ -0.01 | $45.46 | $45.34 | 800 |
| 10:03 AM | $45.35 | Up $0.05 | $45.35 | $45.20 | 1,100 |
| 10:02 AM | $45.30 | Down $ -0.37 | $45.58 | $45.30 | 2,400 |
| 10:01 AM | $45.67 | Up $0.18 | $45.67 | $45.50 | 1,300 |
| 10:00 AM | $45.49 | Up $0.17 | $45.49 | $45.30 | 1,700 |
| 09:59 AM | $45.32 | Down $ -0.15 | $45.37 | $45.32 | 200 |
| 09:58 AM | $45.47 | Up $0.11 | $45.47 | $45.40 | 400 |
| 09:57 AM | $45.36 | Down $ -0.04 | $45.37 | $45.36 | 500 |
| 09:56 AM | $45.40 | Down $ -0.08 | $45.43 | $45.40 | 200 |
| 09:55 AM | $45.48 | Down $ -0.21 | $45.59 | $45.48 | 300 |
| 09:54 AM | $45.69 | Up $0.07 | $45.69 | $45.66 | 300 |
| 09:53 AM | $45.62 | Down $ -0.13 | $45.83 | $45.62 | 900 |
| 09:52 AM | $45.75 | Up $0.05 | $45.75 | $45.72 | 600 |
| 09:51 AM | $45.70 | Up $0.01 | $45.70 | $45.59 | 700 |
| 09:50 AM | $45.69 | Down $ -0.20 | $45.81 | $45.69 | 500 |
| 09:48 AM | $45.89 | Down $ -0.32 | $46.11 | $45.89 | 900 |
| 09:48 AM | $45.89 | Up $0.00 | $46.11 | $45.89 | 0 |
| 09:47 AM | $46.21 | Down $ -0.09 | $46.25 | $46.21 | 300 |
| 09:46 AM | $46.30 | Down $ -0.09 | $46.32 | $46.30 | 200 |
| 09:45 AM | $46.39 | Down $ -0.02 | $46.48 | $46.39 | 300 |
| 09:43 AM | $46.41 | Down $ -0.24 | $46.55 | $46.41 | 600 |
| 09:43 AM | $46.41 | Up $0.00 | $46.55 | $46.41 | 0 |
| 09:41 AM | $46.65 | Up $0.37 | $46.80 | $46.53 | 1,200 |
| 09:41 AM | $46.65 | Up $0.00 | $46.80 | $46.53 | 0 |
| 09:40 AM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 700 |
| 09:39 AM | $46.29 | Down $ -0.19 | $46.76 | $46.29 | 1,200 |
| 09:37 AM | $46.48 | Down $ -0.12 | $46.49 | $46.48 | 200 |
| 09:37 AM | $46.48 | Up $0.00 | $46.49 | $46.48 | 0 |
| 09:36 AM | $46.60 | Down $ -0.07 | $46.81 | $46.60 | 1,000 |
| 09:35 AM | $46.67 | Up $0.40 | $47.00 | $46.67 | 1,500 |
| 09:34 AM | $46.27 | Up $0.32 | $46.27 | $46.24 | 200 |
| 09:33 AM | $45.95 | Up $0.55 | $45.95 | $45.91 | 300 |
| 09:30 AM | $45.40 | Up $45.40 | $45.40 | $45.39 | 3,500 |
| 09:30 AM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| 09:30 AM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $44.34 | $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 |
| 06/01/2026 | $38.75 | $36.98 | $38.78 | $36.42 | 124,000 |
| 05/01/2026 | $36.37 | $36.35 | $36.83 | $36.05 | 151,700 |
| 02/01/2026 | $33.66 | $33.25 | $33.90 | $33.12 | 56,300 |
| 31/12/2025 | $33.23 | $33.31 | $33.44 | $32.95 | 132,600 |
| 30/12/2025 | $33.54 | $33.96 | $34.00 | $33.54 | 68,200 |
| 29/12/2025 | $33.82 | $34.63 | $34.74 | $33.80 | 116,200 |
| 24/12/2025 | $36.32 | $36.17 | $36.54 | $36.14 | 20,100 |
| 23/12/2025 | $37.96 | $37.89 | $38.30 | $37.72 | 228,400 |
| 22/12/2025 | $38.08 | $38.94 | $39.07 | $37.90 | 197,400 |
| 19/12/2025 | $38.18 | $38.07 | $38.33 | $37.51 | 1,729,200 |
| 18/12/2025 | $36.34 | $36.52 | $36.74 | $36.04 | 150,700 |
| 17/12/2025 | $35.49 | $35.96 | $36.60 | $34.98 | 190,900 |
| 16/12/2025 | $36.55 | $36.88 | $37.16 | $36.45 | 122,300 |
| 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 |
Graphs are not available, please refer to the detailed table