Find a quote
PERPETUA RESOURCES CORP
43.76 Down -1.01 (-2.31 %)
Delayed : 2026/03/11 17:40:00
- Previous close $44.77
- Opening $44.00
- Today High $44.13
- Today Low $42.06
- Price Bid $42.25
- Price Ask $42.25
- 52 Weeks High $51.10
- 52 Weeks Low $12.59
- Size Bid 2
- Size Ask 1
- Volume 114,549
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.76 | Down $ -0.02 | $43.76 | $43.76 | 11,900 |
| 03:59 PM | $43.78 | Up $0.02 | $43.78 | $43.74 | 2,400 |
| 03:58 PM | $43.76 | Up $0.09 | $43.76 | $43.70 | 1,800 |
| 03:57 PM | $43.68 | Up $0.00 | $43.73 | $43.68 | 800 |
| 03:56 PM | $43.67 | Down $ -0.07 | $43.70 | $43.67 | 200 |
| 03:55 PM | $43.74 | Up $0.03 | $43.79 | $43.74 | 1,100 |
| 03:54 PM | $43.71 | Up $0.09 | $43.76 | $43.64 | 2,600 |
| 03:53 PM | $43.62 | Up $0.04 | $43.62 | $43.62 | 400 |
| 03:52 PM | $43.58 | Up $0.03 | $43.58 | $43.57 | 200 |
| 03:51 PM | $43.55 | Up $0.02 | $43.55 | $43.52 | 800 |
| 03:50 PM | $43.53 | Down $ -0.10 | $43.58 | $43.53 | 1,200 |
| 03:49 PM | $43.63 | Up $0.08 | $43.63 | $43.58 | 1,600 |
| 03:47 PM | $43.55 | Down $ -0.05 | $43.56 | $43.55 | 800 |
| 03:47 PM | $43.55 | Up $0.00 | $43.56 | $43.55 | 0 |
| 03:46 PM | $43.60 | Up $0.02 | $43.60 | $43.60 | 100 |
| 03:45 PM | $43.58 | Down $ -0.03 | $43.65 | $43.58 | 300 |
| 03:44 PM | $43.61 | Down $ -0.01 | $43.61 | $43.61 | 300 |
| 03:42 PM | $43.62 | Up $0.05 | $43.62 | $43.62 | 100 |
| 03:42 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 03:41 PM | $43.57 | Down $ -0.03 | $43.58 | $43.57 | 400 |
| 03:40 PM | $43.60 | Up $0.02 | $43.67 | $43.60 | 1,000 |
| 03:39 PM | $43.58 | Up $0.05 | $43.58 | $43.58 | 100 |
| 03:37 PM | $43.53 | Up $0.12 | $43.53 | $43.53 | 100 |
| 03:37 PM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 03:36 PM | $43.41 | Down $ -0.05 | $43.47 | $43.41 | 2,900 |
| 03:34 PM | $43.46 | Up $0.10 | $43.46 | $43.45 | 200 |
| 03:34 PM | $43.46 | Up $0.00 | $43.46 | $43.45 | 0 |
| 03:32 PM | $43.36 | Up $0.07 | $43.36 | $43.35 | 200 |
| 03:32 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 03:30 PM | $43.29 | Down $ -0.03 | $43.29 | $43.29 | 300 |
| 03:30 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 03:28 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 100 |
| 03:28 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 03:27 PM | $43.33 | Up $0.08 | $43.33 | $43.32 | 200 |
| 03:25 PM | $43.25 | Up $0.09 | $43.25 | $43.25 | 100 |
| 03:25 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 03:24 PM | $43.16 | Up $0.06 | $43.16 | $43.13 | 500 |
| 03:22 PM | $43.10 | Down $ -0.10 | $43.16 | $43.10 | 800 |
| 03:22 PM | $43.10 | Up $0.00 | $43.16 | $43.10 | 0 |
| 03:20 PM | $43.20 | Up $0.06 | $43.20 | $43.18 | 200 |
| 03:20 PM | $43.20 | Up $0.00 | $43.20 | $43.18 | 0 |
| 03:18 PM | $43.14 | Down $ -0.03 | $43.14 | $43.14 | 700 |
| 03:18 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 03:17 PM | $43.17 | Up $0.01 | $43.17 | $43.17 | 300 |
| 03:16 PM | $43.16 | Up $0.07 | $43.16 | $43.12 | 400 |
| 03:15 PM | $43.09 | Down $ -0.03 | $43.09 | $43.09 | 500 |
| 03:13 PM | $43.12 | Down $ -0.03 | $43.12 | $43.11 | 200 |
| 03:13 PM | $43.12 | Up $0.00 | $43.12 | $43.11 | 0 |
| 03:11 PM | $43.15 | Up $0.08 | $43.15 | $43.15 | 800 |
| 03:11 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 03:06 PM | $43.07 | Up $0.04 | $43.07 | $43.07 | 300 |
| 03:06 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 03:06 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 03:06 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 03:06 PM | $43.07 | Up $0.00 | $43.07 | $43.07 | 0 |
| 03:05 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 100 |
| 03:03 PM | $43.03 | Down $ -0.01 | $43.03 | $43.03 | 100 |
| 03:03 PM | $43.03 | Up $0.00 | $43.03 | $43.03 | 0 |
| 03:02 PM | $43.04 | Down $ -0.17 | $43.12 | $43.04 | 500 |
| 03:00 PM | $43.21 | Up $0.03 | $43.21 | $43.21 | 100 |
| 03:00 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:59 PM | $43.18 | Up $0.02 | $43.18 | $43.18 | 100 |
| 02:56 PM | $43.17 | Down $ -0.09 | $43.17 | $43.17 | 100 |
| 02:56 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:56 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:54 PM | $43.26 | Up $0.06 | $43.26 | $43.26 | 100 |
| 02:54 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:53 PM | $43.20 | Down $ -0.05 | $43.25 | $43.20 | 400 |
| 02:51 PM | $43.25 | Up $0.04 | $43.25 | $43.24 | 400 |
| 02:51 PM | $43.25 | Up $0.00 | $43.25 | $43.24 | 0 |
| 02:50 PM | $43.21 | Down $ -0.04 | $43.21 | $43.21 | 200 |
| 02:47 PM | $43.25 | Down $ -0.12 | $43.28 | $43.25 | 300 |
| 02:47 PM | $43.25 | Up $0.00 | $43.28 | $43.25 | 0 |
| 02:47 PM | $43.25 | Up $0.00 | $43.28 | $43.25 | 0 |
| 02:46 PM | $43.37 | Up $0.00 | $43.39 | $43.37 | 400 |
| 02:45 PM | $43.37 | Up $0.02 | $43.37 | $43.37 | 100 |
| 02:44 PM | $43.35 | Up $0.08 | $43.35 | $43.32 | 1,100 |
| 02:42 PM | $43.27 | Down $ -0.02 | $43.28 | $43.27 | 300 |
| 02:42 PM | $43.27 | Up $0.00 | $43.28 | $43.27 | 0 |
| 02:40 PM | $43.29 | Up $0.08 | $43.29 | $43.27 | 300 |
| 02:40 PM | $43.29 | Up $0.00 | $43.29 | $43.27 | 0 |
| 02:39 PM | $43.21 | Down $ -0.03 | $43.21 | $43.21 | 300 |
| 02:37 PM | $43.24 | Down $ -0.06 | $43.24 | $43.24 | 100 |
| 02:37 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:35 PM | $43.30 | Up $0.06 | $43.30 | $43.30 | 200 |
| 02:35 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 02:34 PM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 300 |
| 02:33 PM | $43.25 | Up $0.02 | $43.29 | $43.25 | 500 |
| 02:30 PM | $43.23 | Up $0.12 | $43.23 | $43.23 | 100 |
| 02:30 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:30 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 02:25 PM | $43.11 | Up $0.03 | $43.11 | $43.11 | 100 |
| 02:25 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 02:25 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 02:25 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 02:25 PM | $43.11 | Up $0.00 | $43.11 | $43.11 | 0 |
| 02:24 PM | $43.08 | Up $0.06 | $43.08 | $42.91 | 1,300 |
| 02:22 PM | $43.02 | Up $0.12 | $43.02 | $42.94 | 400 |
| 02:22 PM | $43.02 | Up $0.00 | $43.02 | $42.94 | 0 |
| 02:20 PM | $42.90 | Down $ -0.11 | $42.99 | $42.90 | 600 |
| 02:20 PM | $42.90 | Up $0.00 | $42.99 | $42.90 | 0 |
| 02:19 PM | $43.01 | Up $0.09 | $43.01 | $43.01 | 100 |
| 02:18 PM | $42.92 | Up $0.03 | $42.92 | $42.91 | 300 |
| 02:16 PM | $42.89 | Up $0.08 | $42.89 | $42.89 | 100 |
| 02:16 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 0 |
| 02:15 PM | $42.81 | Up $0.02 | $42.81 | $42.80 | 500 |
| 02:14 PM | $42.79 | Up $0.06 | $42.79 | $42.79 | 300 |
| 02:11 PM | $42.73 | Down $ -0.02 | $42.74 | $42.73 | 300 |
| 02:11 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 0 |
| 02:11 PM | $42.73 | Up $0.00 | $42.74 | $42.73 | 0 |
| 02:09 PM | $42.75 | Down $ -0.05 | $42.80 | $42.75 | 300 |
| 02:09 PM | $42.75 | Up $0.00 | $42.80 | $42.75 | 0 |
| 02:07 PM | $42.80 | Up $0.10 | $42.80 | $42.75 | 300 |
| 02:07 PM | $42.80 | Up $0.00 | $42.80 | $42.75 | 0 |
| 02:06 PM | $42.70 | Up $0.14 | $42.70 | $42.70 | 200 |
| 01:58 PM | $42.56 | Up $0.04 | $42.56 | $42.56 | 100 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:58 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 01:57 PM | $42.52 | Up $0.04 | $42.52 | $42.50 | 300 |
| 01:55 PM | $42.48 | Up $0.01 | $42.48 | $42.34 | 1,100 |
| 01:55 PM | $42.48 | Up $0.00 | $42.48 | $42.34 | 0 |
| 01:54 PM | $42.47 | Down $ -0.07 | $42.47 | $42.47 | 100 |
| 01:52 PM | $42.54 | Down $ -0.06 | $42.54 | $42.54 | 100 |
| 01:52 PM | $42.54 | Up $0.00 | $42.54 | $42.54 | 0 |
| 01:50 PM | $42.60 | Down $ -0.06 | $42.60 | $42.60 | 200 |
| 01:50 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 01:49 PM | $42.66 | Up $0.06 | $42.66 | $42.66 | 100 |
| 01:46 PM | $42.60 | Down $ -0.13 | $42.60 | $42.60 | 200 |
| 01:46 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 01:46 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 01:42 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 100 |
| 01:42 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 01:42 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 01:42 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 01:40 PM | $42.73 | Up $0.10 | $42.80 | $42.72 | 400 |
| 01:40 PM | $42.73 | Up $0.00 | $42.80 | $42.72 | 0 |
| 01:39 PM | $42.63 | Up $0.08 | $42.63 | $42.58 | 1,400 |
| 01:37 PM | $42.55 | Down $ -0.16 | $42.71 | $42.55 | 700 |
| 01:37 PM | $42.55 | Up $0.00 | $42.71 | $42.55 | 0 |
| 01:36 PM | $42.71 | Down $ -0.15 | $42.76 | $42.71 | 400 |
| 01:31 PM | $42.86 | Up $0.01 | $42.86 | $42.86 | 100 |
| 01:31 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:31 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:31 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:31 PM | $42.86 | Up $0.00 | $42.86 | $42.86 | 0 |
| 01:29 PM | $42.85 | Down $ -0.03 | $42.85 | $42.85 | 200 |
| 01:29 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 01:27 PM | $42.88 | Down $ -0.07 | $42.89 | $42.87 | 500 |
| 01:27 PM | $42.88 | Up $0.00 | $42.89 | $42.87 | 0 |
| 01:25 PM | $42.95 | Up $0.04 | $42.95 | $42.94 | 200 |
| 01:25 PM | $42.95 | Up $0.00 | $42.95 | $42.94 | 0 |
| 01:24 PM | $42.91 | Down $ -0.04 | $42.92 | $42.91 | 400 |
| 01:19 PM | $42.95 | Down $ -0.12 | $42.99 | $42.95 | 400 |
| 01:19 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 01:19 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 01:19 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 01:19 PM | $42.95 | Up $0.00 | $42.99 | $42.95 | 0 |
| 01:16 PM | $43.07 | Up $0.12 | $43.07 | $43.00 | 700 |
| 01:16 PM | $43.07 | Up $0.00 | $43.07 | $43.00 | 0 |
| 01:16 PM | $43.07 | Up $0.00 | $43.07 | $43.00 | 0 |
| 01:14 PM | $42.95 | Down $ -0.18 | $42.95 | $42.95 | 200 |
| 01:14 PM | $42.95 | Up $0.00 | $42.95 | $42.95 | 0 |
| 01:10 PM | $43.13 | Down $ -0.08 | $43.26 | $43.13 | 800 |
| 01:10 PM | $43.13 | Up $0.00 | $43.26 | $43.13 | 0 |
| 01:10 PM | $43.13 | Up $0.00 | $43.26 | $43.13 | 0 |
| 01:10 PM | $43.13 | Up $0.00 | $43.26 | $43.13 | 0 |
| 01:09 PM | $43.21 | Up $0.00 | $43.22 | $43.21 | 300 |
| 01:02 PM | $43.21 | Down $ -0.14 | $43.21 | $43.21 | 500 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 01:02 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 12:58 PM | $43.35 | Up $0.05 | $43.35 | $43.35 | 100 |
| 12:58 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:58 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:58 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:57 PM | $43.30 | Up $0.10 | $43.30 | $43.30 | 100 |
| 12:48 PM | $43.20 | Down $ -0.13 | $43.23 | $43.20 | 200 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:48 PM | $43.20 | Up $0.00 | $43.23 | $43.20 | 0 |
| 12:47 PM | $43.33 | Up $0.11 | $43.33 | $43.27 | 200 |
| 12:46 PM | $43.22 | Down $ -0.08 | $43.25 | $43.22 | 300 |
| 12:42 PM | $43.30 | Up $0.05 | $43.30 | $43.30 | 100 |
| 12:42 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 12:42 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 12:42 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 12:41 PM | $43.25 | Up $0.11 | $43.25 | $43.18 | 300 |
| 12:39 PM | $43.14 | Down $ -0.01 | $43.14 | $43.07 | 500 |
| 12:39 PM | $43.14 | Up $0.00 | $43.14 | $43.07 | 0 |
| 12:36 PM | $43.15 | Up $0.00 | $43.20 | $43.15 | 200 |
| 12:36 PM | $43.15 | Up $0.00 | $43.20 | $43.15 | 0 |
| 12:36 PM | $43.15 | Up $0.00 | $43.20 | $43.15 | 0 |
| 12:34 PM | $43.15 | Up $0.02 | $43.15 | $43.14 | 300 |
| 12:34 PM | $43.15 | Up $0.00 | $43.15 | $43.14 | 0 |
| 12:33 PM | $43.13 | Up $0.11 | $43.13 | $42.98 | 600 |
| 12:32 PM | $43.02 | Up $0.01 | $43.02 | $43.02 | 100 |
| 12:31 PM | $43.01 | Up $0.06 | $43.01 | $42.94 | 400 |
| 12:30 PM | $42.95 | Up $0.11 | $42.95 | $42.95 | 100 |
| 12:29 PM | $42.84 | Up $0.13 | $42.84 | $42.80 | 600 |
| 12:27 PM | $42.71 | Up $0.07 | $42.71 | $42.71 | 100 |
| 12:27 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 12:26 PM | $42.64 | Down $ -0.12 | $42.76 | $42.64 | 600 |
| 12:23 PM | $42.76 | Up $0.03 | $42.76 | $42.76 | 100 |
| 12:23 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 12:23 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 0 |
| 12:18 PM | $42.73 | Up $0.05 | $42.73 | $42.69 | 600 |
| 12:18 PM | $42.73 | Up $0.00 | $42.73 | $42.69 | 0 |
| 12:18 PM | $42.73 | Up $0.00 | $42.73 | $42.69 | 0 |
| 12:18 PM | $42.73 | Up $0.00 | $42.73 | $42.69 | 0 |
| 12:18 PM | $42.73 | Up $0.00 | $42.73 | $42.69 | 0 |
| 12:15 PM | $42.68 | Down $ -0.10 | $42.73 | $42.68 | 600 |
| 12:15 PM | $42.68 | Up $0.00 | $42.73 | $42.68 | 0 |
| 12:15 PM | $42.68 | Up $0.00 | $42.73 | $42.68 | 0 |
| 12:13 PM | $42.78 | Up $0.01 | $42.78 | $42.78 | 200 |
| 12:13 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 0 |
| 12:12 PM | $42.77 | Down $ -0.03 | $42.80 | $42.75 | 400 |
| 12:09 PM | $42.80 | Up $0.00 | $42.80 | $42.75 | 600 |
| 12:09 PM | $42.80 | Up $0.00 | $42.80 | $42.75 | 0 |
| 12:09 PM | $42.80 | Up $0.00 | $42.80 | $42.75 | 0 |
| 12:08 PM | $42.80 | Down $ -0.05 | $42.80 | $42.80 | 200 |
| 12:07 PM | $42.85 | Down $ -0.03 | $42.86 | $42.85 | 400 |
| 12:04 PM | $42.88 | Down $ -0.13 | $42.88 | $42.87 | 200 |
| 12:04 PM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 12:04 PM | $42.88 | Up $0.00 | $42.88 | $42.87 | 0 |
| 12:01 PM | $43.01 | Up $0.10 | $43.01 | $43.01 | 100 |
| 12:01 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:01 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 12:00 PM | $42.91 | Down $ -0.08 | $42.94 | $42.91 | 400 |
| 11:58 AM | $42.99 | Down $ -0.14 | $43.00 | $42.99 | 400 |
| 11:58 AM | $42.99 | Up $0.00 | $43.00 | $42.99 | 0 |
| 11:56 AM | $43.13 | Up $0.12 | $43.13 | $43.05 | 500 |
| 11:56 AM | $43.13 | Up $0.00 | $43.13 | $43.05 | 0 |
| 11:51 AM | $43.01 | Up $0.11 | $43.01 | $42.96 | 200 |
| 11:51 AM | $43.01 | Up $0.00 | $43.01 | $42.96 | 0 |
| 11:51 AM | $43.01 | Up $0.00 | $43.01 | $42.96 | 0 |
| 11:51 AM | $43.01 | Up $0.00 | $43.01 | $42.96 | 0 |
| 11:51 AM | $43.01 | Up $0.00 | $43.01 | $42.96 | 0 |
| 11:50 AM | $42.90 | Up $0.07 | $42.90 | $42.90 | 200 |
| 11:49 AM | $42.83 | Up $0.07 | $42.83 | $42.82 | 300 |
| 11:48 AM | $42.76 | Up $0.05 | $42.76 | $42.76 | 100 |
| 11:46 AM | $42.71 | Down $ -0.08 | $42.71 | $42.71 | 300 |
| 11:46 AM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 11:45 AM | $42.79 | Down $ -0.11 | $42.80 | $42.79 | 300 |
| 11:44 AM | $42.90 | Up $0.17 | $42.90 | $42.90 | 100 |
| 11:41 AM | $42.73 | Up $0.02 | $42.78 | $42.70 | 700 |
| 11:41 AM | $42.73 | Up $0.00 | $42.78 | $42.70 | 0 |
| 11:41 AM | $42.73 | Up $0.00 | $42.78 | $42.70 | 0 |
| 11:40 AM | $42.71 | Down $ -0.10 | $42.81 | $42.71 | 800 |
| 11:39 AM | $42.81 | Down $ -0.04 | $42.81 | $42.81 | 100 |
| 11:38 AM | $42.85 | Up $0.04 | $42.97 | $42.85 | 300 |
| 11:35 AM | $42.81 | Down $ -0.12 | $42.89 | $42.81 | 500 |
| 11:35 AM | $42.81 | Up $0.00 | $42.89 | $42.81 | 0 |
| 11:35 AM | $42.81 | Up $0.00 | $42.89 | $42.81 | 0 |
| 11:33 AM | $42.93 | Up $0.00 | $43.07 | $42.93 | 1,000 |
| 11:33 AM | $42.93 | Up $0.00 | $43.07 | $42.93 | 0 |
| 11:31 AM | $42.93 | Down $ -0.17 | $42.99 | $42.93 | 200 |
| 11:31 AM | $42.93 | Up $0.00 | $42.99 | $42.93 | 0 |
| 11:30 AM | $43.10 | Down $ -0.18 | $43.10 | $43.09 | 200 |
| 11:29 AM | $43.28 | Down $ -0.09 | $43.29 | $43.28 | 200 |
| 11:24 AM | $43.37 | Up $0.08 | $43.37 | $43.37 | 100 |
| 11:24 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:24 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:24 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:24 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:23 AM | $43.29 | Down $ -0.08 | $43.30 | $43.14 | 800 |
| 11:22 AM | $43.37 | Down $ -0.06 | $43.37 | $43.36 | 300 |
| 11:20 AM | $43.43 | Up $0.14 | $43.43 | $43.43 | 100 |
| 11:20 AM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 11:15 AM | $43.29 | Down $ -0.07 | $43.37 | $43.29 | 300 |
| 11:15 AM | $43.29 | Up $0.00 | $43.37 | $43.29 | 0 |
| 11:15 AM | $43.29 | Up $0.00 | $43.37 | $43.29 | 0 |
| 11:15 AM | $43.29 | Up $0.00 | $43.37 | $43.29 | 0 |
| 11:15 AM | $43.29 | Up $0.00 | $43.37 | $43.29 | 0 |
| 11:12 AM | $43.36 | Down $ -0.16 | $43.41 | $43.36 | 500 |
| 11:12 AM | $43.36 | Up $0.00 | $43.41 | $43.36 | 0 |
| 11:12 AM | $43.36 | Up $0.00 | $43.41 | $43.36 | 0 |
| 11:08 AM | $43.52 | Down $ -0.04 | $43.52 | $43.52 | 100 |
| 11:08 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 11:08 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 11:08 AM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 11:07 AM | $43.56 | Down $ -0.09 | $43.59 | $43.56 | 500 |
| 11:05 AM | $43.65 | Up $0.09 | $43.65 | $43.64 | 500 |
| 11:05 AM | $43.65 | Up $0.00 | $43.65 | $43.64 | 0 |
| 11:04 AM | $43.56 | Up $0.18 | $43.56 | $43.44 | 800 |
| 11:02 AM | $43.38 | Down $ -0.14 | $43.45 | $43.38 | 700 |
| 11:02 AM | $43.38 | Up $0.00 | $43.45 | $43.38 | 0 |
| 11:01 AM | $43.52 | Down $ -0.25 | $43.71 | $43.52 | 600 |
| 11:00 AM | $43.77 | Up $0.00 | $43.77 | $43.77 | 200 |
| 10:59 AM | $43.77 | Up $0.02 | $43.77 | $43.77 | 100 |
| 10:52 AM | $43.75 | Down $ -0.03 | $43.75 | $43.75 | 200 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:52 AM | $43.75 | Up $0.00 | $43.75 | $43.75 | 0 |
| 10:48 AM | $43.78 | Up $0.14 | $43.78 | $43.78 | 100 |
| 10:48 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 0 |
| 10:48 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 0 |
| 10:48 AM | $43.78 | Up $0.00 | $43.78 | $43.78 | 0 |
| 10:47 AM | $43.64 | Up $0.15 | $43.64 | $43.63 | 300 |
| 10:46 AM | $43.49 | Down $ -0.05 | $43.56 | $43.42 | 600 |
| 10:45 AM | $43.54 | Down $ -0.13 | $43.55 | $43.54 | 200 |
| 10:44 AM | $43.67 | Up $0.10 | $43.67 | $43.67 | 100 |
| 10:42 AM | $43.57 | Down $ -0.12 | $43.63 | $43.57 | 400 |
| 10:42 AM | $43.57 | Up $0.00 | $43.63 | $43.57 | 0 |
| 10:41 AM | $43.69 | Down $ -0.09 | $43.69 | $43.69 | 100 |
| 10:40 AM | $43.78 | Down $ -0.01 | $43.84 | $43.75 | 500 |
| 10:39 AM | $43.79 | Down $ -0.08 | $43.86 | $43.79 | 400 |
| 10:37 AM | $43.87 | Down $ -0.14 | $43.88 | $43.87 | 200 |
| 10:37 AM | $43.87 | Up $0.00 | $43.88 | $43.87 | 0 |
| 10:36 AM | $44.01 | Up $0.22 | $44.01 | $44.01 | 100 |
| 10:35 AM | $43.79 | Up $0.09 | $43.80 | $43.79 | 200 |
| 10:34 AM | $43.70 | Down $ -0.21 | $43.78 | $43.70 | 400 |
| 10:33 AM | $43.91 | Down $ -0.10 | $43.94 | $43.91 | 200 |
| 10:32 AM | $44.01 | Down $ -0.04 | $44.03 | $44.01 | 800 |
| 10:31 AM | $44.05 | Up $0.13 | $44.13 | $44.05 | 300 |
| 10:27 AM | $43.92 | Down $ -0.08 | $43.94 | $43.92 | 900 |
| 10:27 AM | $43.92 | Up $0.00 | $43.94 | $43.92 | 0 |
| 10:27 AM | $43.92 | Up $0.00 | $43.94 | $43.92 | 0 |
| 10:27 AM | $43.92 | Up $0.00 | $43.94 | $43.92 | 0 |
| 10:26 AM | $44.00 | Up $0.18 | $44.00 | $43.86 | 1,200 |
| 10:25 AM | $43.82 | Up $0.10 | $43.82 | $43.63 | 700 |
| 10:24 AM | $43.72 | Up $0.01 | $43.85 | $43.72 | 900 |
| 10:23 AM | $43.71 | Down $ -0.23 | $43.71 | $43.70 | 200 |
| 10:22 AM | $43.94 | Up $0.13 | $43.94 | $43.94 | 100 |
| 10:20 AM | $43.81 | Up $0.05 | $43.81 | $43.75 | 500 |
| 10:20 AM | $43.81 | Up $0.00 | $43.81 | $43.75 | 0 |
| 10:19 AM | $43.76 | Up $0.06 | $43.76 | $43.76 | 100 |
| 10:18 AM | $43.70 | Up $0.04 | $43.70 | $43.68 | 400 |
| 10:17 AM | $43.66 | Up $0.09 | $43.66 | $43.66 | 100 |
| 10:16 AM | $43.57 | Up $0.04 | $43.57 | $43.44 | 200 |
| 10:15 AM | $43.53 | Up $0.14 | $43.53 | $43.41 | 200 |
| 10:14 AM | $43.39 | Up $0.16 | $43.39 | $43.39 | 100 |
| 10:12 AM | $43.23 | Up $0.13 | $43.23 | $43.18 | 200 |
| 10:12 AM | $43.23 | Up $0.00 | $43.23 | $43.18 | 0 |
| 10:10 AM | $43.10 | Down $ -0.02 | $43.11 | $43.10 | 200 |
| 10:10 AM | $43.10 | Up $0.00 | $43.11 | $43.10 | 0 |
| 10:09 AM | $43.12 | Up $0.27 | $43.12 | $42.98 | 1,700 |
| 10:08 AM | $42.85 | Down $ -0.03 | $42.86 | $42.71 | 800 |
| 10:07 AM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
| 10:06 AM | $42.88 | Down $ -0.13 | $43.04 | $42.88 | 700 |
| 10:05 AM | $43.01 | Up $0.12 | $43.01 | $42.95 | 300 |
| 10:03 AM | $42.89 | Down $ -0.02 | $42.89 | $42.69 | 700 |
| 10:03 AM | $42.89 | Up $0.00 | $42.89 | $42.69 | 0 |
| 10:02 AM | $42.91 | Down $ -0.18 | $43.07 | $42.89 | 400 |
| 10:01 AM | $43.09 | Down $ -0.20 | $43.43 | $43.09 | 800 |
| 10:00 AM | $43.29 | Up $0.35 | $43.29 | $43.01 | 600 |
| 09:59 AM | $42.94 | Up $0.11 | $42.94 | $42.94 | 100 |
| 09:58 AM | $42.83 | Up $0.02 | $42.83 | $42.83 | 100 |
| 09:57 AM | $42.81 | Up $0.42 | $42.81 | $42.48 | 700 |
| 09:56 AM | $42.39 | Up $0.05 | $42.39 | $42.39 | 100 |
| 09:55 AM | $42.34 | Down $ -0.01 | $42.34 | $42.27 | 400 |
| 09:54 AM | $42.35 | Up $0.14 | $42.35 | $42.34 | 300 |
| 09:53 AM | $42.21 | Up $0.15 | $42.36 | $42.21 | 1,100 |
| 09:52 AM | $42.06 | Down $ -0.04 | $42.06 | $42.06 | 100 |
| 09:51 AM | $42.10 | Down $ -0.38 | $42.36 | $42.10 | 500 |
| 09:50 AM | $42.49 | Down $ -0.01 | $42.49 | $42.36 | 200 |
| 09:49 AM | $42.49 | Down $ -0.15 | $42.59 | $42.49 | 500 |
| 09:48 AM | $42.64 | Down $ -0.33 | $42.88 | $42.63 | 600 |
| 09:47 AM | $42.97 | Down $ -0.01 | $43.02 | $42.97 | 200 |
| 09:46 AM | $42.98 | Up $0.17 | $42.98 | $42.80 | 600 |
| 09:45 AM | $42.81 | Up $0.15 | $42.81 | $42.51 | 700 |
| 09:43 AM | $42.66 | Up $0.14 | $42.66 | $42.34 | 2,500 |
| 09:43 AM | $42.66 | Up $0.00 | $42.66 | $42.34 | 0 |
| 09:42 AM | $42.52 | Up $0.00 | $42.52 | $42.51 | 300 |
| 09:41 AM | $42.52 | Down $ -0.08 | $42.66 | $42.50 | 400 |
| 09:40 AM | $42.60 | Up $0.07 | $42.60 | $42.60 | 200 |
| 09:39 AM | $42.53 | Up $0.16 | $42.53 | $42.48 | 400 |
| 09:38 AM | $42.37 | Down $ -0.27 | $42.45 | $42.37 | 900 |
| 09:37 AM | $42.64 | Down $ -0.13 | $42.64 | $42.64 | 100 |
| 09:35 AM | $42.77 | Down $ -0.12 | $42.89 | $42.77 | 300 |
| 09:35 AM | $42.77 | Up $0.00 | $42.89 | $42.77 | 0 |
| 09:34 AM | $42.89 | Up $0.08 | $42.89 | $42.89 | 100 |
| 09:33 AM | $42.81 | Down $ -0.19 | $43.13 | $42.81 | 400 |
| 09:32 AM | $43.00 | Down $ -0.13 | $43.23 | $43.00 | 700 |
| 09:31 AM | $43.13 | Down $ -0.87 | $43.42 | $43.13 | 600 |
| 09:30 AM | $44.00 | Down $ -0.77 | $44.00 | $44.00 | 3,300 |
| Previous close | $44.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $43.76 | $42.94 | $43.79 | $42.34 | 65,900 |
| 10/03/2026 | $44.77 | $47.05 | $47.13 | $44.66 | 190,200 |
| 09/03/2026 | $44.51 | $42.63 | $44.80 | $42.63 | 87,700 |
| 06/03/2026 | $43.77 | $44.24 | $44.77 | $43.32 | 83,600 |
| 05/03/2026 | $44.31 | $44.86 | $44.94 | $42.77 | 105,800 |
| 04/03/2026 | $46.72 | $46.95 | $47.20 | $45.60 | 88,100 |
| 03/03/2026 | $46.85 | $46.40 | $47.36 | $45.80 | 121,000 |
| 02/03/2026 | $50.89 | $49.79 | $51.10 | $49.17 | 117,000 |
| 27/02/2026 | $50.28 | $48.93 | $50.28 | $47.79 | 158,700 |
| 26/02/2026 | $48.81 | $47.28 | $48.95 | $46.80 | 329,000 |
| 25/02/2026 | $45.27 | $44.60 | $46.59 | $44.60 | 129,200 |
| 24/02/2026 | $43.29 | $42.44 | $43.99 | $41.91 | 160,500 |
| 23/02/2026 | $41.57 | $40.76 | $41.76 | $40.58 | 82,600 |
| 20/02/2026 | $41.28 | $40.14 | $41.31 | $40.14 | 99,600 |
| 19/02/2026 | $41.33 | $41.19 | $41.65 | $40.58 | 79,700 |
| 18/02/2026 | $40.17 | $40.25 | $40.45 | $39.43 | 111,800 |
| 17/02/2026 | $38.34 | $37.00 | $38.85 | $37.00 | 153,000 |
| 13/02/2026 | $39.38 | $39.13 | $39.48 | $38.87 | 125,000 |
| 12/02/2026 | $37.51 | $40.10 | $40.37 | $37.34 | 131,900 |
| 11/02/2026 | $41.43 | $39.68 | $41.74 | $39.56 | 109,000 |
| 10/02/2026 | $40.15 | $40.73 | $40.89 | $39.31 | 123,600 |
| 09/02/2026 | $41.16 | $40.44 | $41.21 | $39.33 | 155,900 |
| 06/02/2026 | $38.47 | $37.66 | $38.47 | $37.63 | 113,500 |
| 05/02/2026 | $35.50 | $36.62 | $36.92 | $35.46 | 125,400 |
| 04/02/2026 | $38.86 | $37.65 | $38.95 | $36.17 | 134,000 |
| 03/02/2026 | $40.09 | $40.33 | $40.41 | $38.41 | 212,900 |
| 02/02/2026 | $37.44 | $36.72 | $37.86 | $36.65 | 134,200 |
| 30/01/2026 | $36.19 | $40.43 | $40.56 | $35.94 | 281,700 |
| 29/01/2026 | $43.23 | $42.43 | $43.67 | $42.30 | 136,200 |
| 28/01/2026 | $46.67 | $46.41 | $46.85 | $45.13 | 138,400 |
Graphs are not available, please refer to the detailed table