Find a quote
AMERICAS GOLD AND SILVER CORPORATION
8.96 Down -0.85 (-9.49 %)
Delayed : 2026/05/15 17:40:00
- Previous close $9.81
- Opening $8.60
- Today High $9.01
- Today Low $8.46
- Price Bid $8.90
- Price Ask $8.90
- 52 Weeks High $13.74
- 52 Weeks Low $1.90
- Size Bid 10
- Size Ask 1
- Volume 10,063,549
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $8.96 | Up $0.00 | $9.01 | $8.88 | 464,700 |
| 03:58 PM | $8.96 | Up $0.09 | $8.96 | $8.87 | 196,100 |
| 03:57 PM | $8.87 | Up $0.06 | $8.92 | $8.81 | 304,900 |
| 03:56 PM | $8.81 | Up $0.12 | $8.85 | $8.68 | 423,000 |
| 03:55 PM | $8.69 | Up $0.06 | $8.71 | $8.64 | 120,500 |
| 03:54 PM | $8.63 | Up $0.02 | $8.64 | $8.62 | 79,200 |
| 03:53 PM | $8.61 | Up $0.00 | $8.62 | $8.60 | 35,400 |
| 03:52 PM | $8.61 | Down $ -0.01 | $8.63 | $8.60 | 87,700 |
| 03:51 PM | $8.62 | Up $0.01 | $8.63 | $8.60 | 38,700 |
| 03:50 PM | $8.61 | Up $0.08 | $8.62 | $8.54 | 235,100 |
| 03:49 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 10,500 |
| 03:48 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 4,800 |
| 03:47 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 3,700 |
| 03:46 PM | $8.54 | Down $ -0.02 | $8.56 | $8.54 | 32,400 |
| 03:45 PM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 2,300 |
| 03:44 PM | $8.57 | Down $0.00 | $8.57 | $8.57 | 1,300 |
| 03:43 PM | $8.58 | Up $0.00 | $8.58 | $8.57 | 2,300 |
| 03:42 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 8,200 |
| 03:41 PM | $8.57 | Down $ -0.01 | $8.57 | $8.57 | 400 |
| 03:40 PM | $8.58 | Up $0.01 | $8.59 | $8.57 | 4,700 |
| 03:39 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 2,800 |
| 03:37 PM | $8.56 | Up $0.00 | $8.57 | $8.56 | 1,600 |
| 03:37 PM | $8.56 | Up $0.00 | $8.57 | $8.56 | 0 |
| 03:36 PM | $8.56 | Down $ -0.02 | $8.59 | $8.56 | 6,900 |
| 03:35 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 6,800 |
| 03:34 PM | $8.57 | Up $0.00 | $8.58 | $8.56 | 3,700 |
| 03:33 PM | $8.57 | Up $0.01 | $8.57 | $8.55 | 6,600 |
| 03:32 PM | $8.56 | Down $ -0.02 | $8.57 | $8.56 | 3,000 |
| 03:31 PM | $8.58 | Up $0.03 | $8.58 | $8.54 | 15,900 |
| 03:30 PM | $8.55 | Up $0.00 | $8.56 | $8.55 | 9,800 |
| 03:29 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 3,200 |
| 03:28 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 2,900 |
| 03:27 PM | $8.56 | Up $0.02 | $8.56 | $8.55 | 8,800 |
| 03:26 PM | $8.55 | Down $ -0.02 | $8.57 | $8.55 | 3,900 |
| 03:25 PM | $8.56 | Up $0.00 | $8.56 | $8.56 | 2,100 |
| 03:24 PM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 4,900 |
| 03:23 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 100 |
| 03:22 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 700 |
| 03:21 PM | $8.58 | Down $ -0.01 | $8.58 | $8.56 | 4,300 |
| 03:20 PM | $8.58 | Down $ -0.01 | $8.58 | $8.58 | 500 |
| 03:19 PM | $8.59 | Up $0.01 | $8.60 | $8.58 | 13,000 |
| 03:18 PM | $8.58 | Up $0.03 | $8.59 | $8.56 | 13,200 |
| 03:17 PM | $8.55 | Down $ -0.02 | $8.56 | $8.55 | 500 |
| 03:16 PM | $8.57 | Down $ -0.02 | $8.58 | $8.56 | 5,100 |
| 03:15 PM | $8.59 | Down $ -0.02 | $8.60 | $8.58 | 7,400 |
| 03:14 PM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 4,100 |
| 03:13 PM | $8.62 | Down $ -0.02 | $8.64 | $8.62 | 1,300 |
| 03:12 PM | $8.64 | Up $0.01 | $8.64 | $8.62 | 7,300 |
| 03:11 PM | $8.63 | Up $0.00 | $8.63 | $8.63 | 1,000 |
| 03:10 PM | $8.63 | Up $0.00 | $8.63 | $8.63 | 4,900 |
| 03:09 PM | $8.63 | Down $ -0.01 | $8.64 | $8.63 | 2,100 |
| 03:08 PM | $8.64 | Up $0.01 | $8.64 | $8.64 | 800 |
| 03:07 PM | $8.63 | Down $ -0.01 | $8.64 | $8.63 | 500 |
| 03:06 PM | $8.64 | Up $0.00 | $8.65 | $8.64 | 500 |
| 03:05 PM | $8.64 | Up $0.01 | $8.64 | $8.64 | 300 |
| 03:04 PM | $8.63 | Down $ -0.01 | $8.64 | $8.63 | 900 |
| 03:03 PM | $8.64 | Down $ -0.05 | $8.68 | $8.62 | 7,400 |
| 03:02 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 100 |
| 03:01 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 900 |
| 03:00 PM | $8.68 | Down $ -0.01 | $8.69 | $8.66 | 5,900 |
| 02:59 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 900 |
| 02:58 PM | $8.68 | Up $0.00 | $8.69 | $8.67 | 3,400 |
| 02:57 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 5,000 |
| 02:56 PM | $8.67 | Down $ -0.01 | $8.68 | $8.67 | 1,700 |
| 02:55 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 900 |
| 02:54 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 500 |
| 02:53 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 300 |
| 02:52 PM | $8.68 | Up $0.01 | $8.68 | $8.68 | 1,600 |
| 02:51 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 1,100 |
| 02:50 PM | $8.67 | Down $ -0.01 | $8.67 | $8.67 | 600 |
| 02:49 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 2,100 |
| 02:48 PM | $8.67 | Down $ -0.01 | $8.67 | $8.67 | 500 |
| 02:47 PM | $8.68 | Down $ -0.01 | $8.68 | $8.68 | 600 |
| 02:45 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 1,300 |
| 02:45 PM | $8.69 | Up $0.00 | $8.69 | $8.69 | 0 |
| 02:44 PM | $8.69 | Up $0.00 | $8.70 | $8.69 | 600 |
| 02:43 PM | $8.69 | Up $0.03 | $8.69 | $8.67 | 4,700 |
| 02:42 PM | $8.66 | Up $0.00 | $8.66 | $8.66 | 1,100 |
| 02:41 PM | $8.66 | Down $ -0.02 | $8.67 | $8.66 | 2,700 |
| 02:40 PM | $8.68 | Up $0.01 | $8.68 | $8.68 | 3,100 |
| 02:39 PM | $8.67 | Up $0.01 | $8.67 | $8.67 | 4,100 |
| 02:37 PM | $8.66 | Up $0.00 | $8.66 | $8.66 | 400 |
| 02:37 PM | $8.66 | Up $0.00 | $8.66 | $8.66 | 0 |
| 02:36 PM | $8.66 | Up $0.01 | $8.66 | $8.65 | 1,800 |
| 02:35 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 1,400 |
| 02:34 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 500 |
| 02:33 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 300 |
| 02:32 PM | $8.65 | Up $0.01 | $8.65 | $8.64 | 9,100 |
| 02:31 PM | $8.64 | Down $ -0.03 | $8.66 | $8.64 | 3,200 |
| 02:30 PM | $8.67 | Up $0.00 | $8.67 | $8.67 | 2,100 |
| 02:29 PM | $8.67 | Down $ -0.01 | $8.67 | $8.67 | 200 |
| 02:28 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 1,800 |
| 02:27 PM | $8.68 | Down $ -0.01 | $8.68 | $8.68 | 1,100 |
| 02:26 PM | $8.69 | Down $ -0.01 | $8.70 | $8.69 | 600 |
| 02:25 PM | $8.70 | Up $0.00 | $8.70 | $8.69 | 1,200 |
| 02:24 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 1,100 |
| 02:23 PM | $8.70 | Up $0.01 | $8.70 | $8.69 | 5,800 |
| 02:22 PM | $8.69 | Up $0.01 | $8.69 | $8.69 | 2,400 |
| 02:21 PM | $8.68 | Up $0.00 | $8.68 | $8.68 | 500 |
| 02:20 PM | $8.68 | Down $ -0.02 | $8.70 | $8.68 | 2,800 |
| 02:19 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 600 |
| 02:18 PM | $8.70 | Up $0.00 | $8.71 | $8.70 | 2,500 |
| 02:17 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 1,600 |
| 02:16 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 500 |
| 02:15 PM | $8.70 | Up $0.00 | $8.71 | $8.70 | 900 |
| 02:14 PM | $8.70 | Up $0.02 | $8.70 | $8.69 | 4,300 |
| 02:13 PM | $8.68 | Down $ -0.03 | $8.70 | $8.68 | 4,000 |
| 02:12 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 200 |
| 02:11 PM | $8.71 | Up $0.01 | $8.71 | $8.71 | 200 |
| 02:10 PM | $8.70 | Down $ -0.01 | $8.70 | $8.70 | 100 |
| 02:09 PM | $8.71 | Up $0.00 | $8.71 | $8.71 | 200 |
| 02:08 PM | $8.71 | Down $ -0.01 | $8.72 | $8.71 | 800 |
| 02:07 PM | $8.72 | Down $ -0.08 | $8.79 | $8.72 | 6,600 |
| 02:06 PM | $8.80 | Up $0.01 | $8.80 | $8.80 | 1,000 |
| 02:05 PM | $8.79 | Up $0.00 | $8.79 | $8.79 | 2,100 |
| 02:04 PM | $8.79 | Up $0.01 | $8.79 | $8.78 | 700 |
| 02:03 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 2,900 |
| 02:02 PM | $8.78 | Down $ -0.01 | $8.78 | $8.78 | 300 |
| 02:01 PM | $8.79 | Down $ -0.01 | $8.79 | $8.79 | 800 |
| 02:00 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 200 |
| 01:59 PM | $8.80 | Up $0.03 | $8.81 | $8.78 | 9,600 |
| 01:58 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 1,200 |
| 01:56 PM | $8.77 | Down $ -0.01 | $8.77 | $8.77 | 700 |
| 01:56 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 0 |
| 01:55 PM | $8.78 | Up $0.02 | $8.78 | $8.77 | 1,800 |
| 01:54 PM | $8.76 | Down $ -0.02 | $8.78 | $8.76 | 700 |
| 01:53 PM | $8.78 | Up $0.00 | $8.78 | $8.77 | 400 |
| 01:52 PM | $8.78 | Up $0.01 | $8.78 | $8.77 | 2,700 |
| 01:51 PM | $8.77 | Up $0.00 | $8.77 | $8.77 | 600 |
| 01:50 PM | $8.77 | Down $ -0.04 | $8.80 | $8.77 | 9,600 |
| 01:49 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 500 |
| 01:48 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 100 |
| 01:47 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 100 |
| 01:46 PM | $8.81 | Down $ -0.01 | $8.81 | $8.81 | 200 |
| 01:45 PM | $8.81 | Up $0.00 | $8.81 | $8.81 | 400 |
| 01:43 PM | $8.81 | Up $0.01 | $8.81 | $8.80 | 2,500 |
| 01:43 PM | $8.81 | Up $0.00 | $8.81 | $8.80 | 0 |
| 01:41 PM | $8.80 | Up $0.01 | $8.80 | $8.80 | 1,200 |
| 01:41 PM | $8.80 | Up $0.00 | $8.80 | $8.80 | 0 |
| 01:38 PM | $8.79 | Down $ -0.01 | $8.80 | $8.79 | 2,300 |
| 01:38 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 0 |
| 01:38 PM | $8.79 | Up $0.00 | $8.80 | $8.79 | 0 |
| 01:37 PM | $8.80 | Down $ -0.02 | $8.80 | $8.80 | 800 |
| 01:36 PM | $8.82 | Up $0.02 | $8.82 | $8.80 | 1,400 |
| 01:35 PM | $8.80 | Up $0.00 | $8.81 | $8.80 | 2,700 |
| 01:34 PM | $8.80 | Up $0.02 | $8.80 | $8.78 | 2,600 |
| 01:33 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 1,000 |
| 01:32 PM | $8.78 | Up $0.00 | $8.78 | $8.78 | 600 |
| 01:30 PM | $8.78 | Up $0.03 | $8.78 | $8.75 | 3,800 |
| 01:30 PM | $8.78 | Up $0.00 | $8.78 | $8.75 | 0 |
| 01:29 PM | $8.75 | Down $ -0.03 | $8.77 | $8.75 | 1,100 |
| 01:28 PM | $8.78 | Up $0.02 | $8.79 | $8.76 | 2,100 |
| 01:27 PM | $8.76 | Down $ -0.02 | $8.77 | $8.76 | 700 |
| 01:26 PM | $8.78 | Up $0.01 | $8.80 | $8.78 | 5,300 |
| 01:25 PM | $8.77 | Up $0.01 | $8.77 | $8.77 | 300 |
| 01:24 PM | $8.76 | Up $0.02 | $8.76 | $8.75 | 2,600 |
| 01:22 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 2,700 |
| 01:22 PM | $8.74 | Up $0.00 | $8.74 | $8.73 | 0 |
| 01:21 PM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 300 |
| 01:20 PM | $8.75 | Up $0.01 | $8.75 | $8.75 | 1,400 |
| 01:19 PM | $8.74 | Up $0.01 | $8.74 | $8.72 | 1,400 |
| 01:18 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 2,200 |
| 01:17 PM | $8.72 | Up $0.00 | $8.73 | $8.72 | 2,400 |
| 01:16 PM | $8.72 | Down $ -0.04 | $8.75 | $8.72 | 1,500 |
| 01:15 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,100 |
| 01:14 PM | $8.76 | Up $0.00 | $8.76 | $8.76 | 1,800 |
| 01:13 PM | $8.76 | Down $ -0.01 | $8.77 | $8.75 | 3,200 |
| 01:12 PM | $8.77 | Up $0.02 | $8.77 | $8.76 | 11,800 |
| 01:11 PM | $8.75 | Up $0.02 | $8.75 | $8.73 | 4,000 |
| 01:10 PM | $8.73 | Up $0.01 | $8.73 | $8.73 | 300 |
| 01:09 PM | $8.72 | Down $ -0.01 | $8.73 | $8.72 | 3,100 |
| 01:08 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 1,800 |
| 01:07 PM | $8.73 | Up $0.00 | $8.73 | $8.73 | 3,300 |
| 01:06 PM | $8.73 | Up $0.04 | $8.73 | $8.70 | 3,300 |
| 01:05 PM | $8.70 | Down $0.00 | $8.70 | $8.70 | 4,400 |
| 01:04 PM | $8.70 | Up $0.00 | $8.70 | $8.70 | 200 |
| 01:03 PM | $8.70 | Up $0.02 | $8.70 | $8.68 | 3,400 |
| 01:02 PM | $8.68 | Up $0.02 | $8.68 | $8.67 | 2,300 |
| 01:01 PM | $8.66 | Up $0.00 | $8.67 | $8.66 | 400 |
| 01:00 PM | $8.66 | Up $0.00 | $8.67 | $8.65 | 2,900 |
| 12:59 PM | $8.66 | Up $0.01 | $8.66 | $8.66 | 1,400 |
| 12:58 PM | $8.65 | Down $ -0.01 | $8.66 | $8.65 | 300 |
| 12:57 PM | $8.66 | Down $ -0.02 | $8.68 | $8.66 | 2,000 |
| 12:56 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 2,300 |
| 12:55 PM | $8.67 | Up $0.01 | $8.67 | $8.66 | 3,400 |
| 12:54 PM | $8.66 | Up $0.00 | $8.68 | $8.66 | 2,900 |
| 12:53 PM | $8.66 | Down $ -0.01 | $8.67 | $8.66 | 1,900 |
| 12:52 PM | $8.67 | Down $ -0.01 | $8.68 | $8.67 | 800 |
| 12:51 PM | $8.68 | Up $0.01 | $8.68 | $8.67 | 2,800 |
| 12:50 PM | $8.67 | Down $ -0.01 | $8.68 | $8.67 | 2,800 |
| 12:49 PM | $8.68 | Up $0.02 | $8.68 | $8.65 | 3,200 |
| 12:48 PM | $8.66 | Up $0.02 | $8.66 | $8.64 | 2,700 |
| 12:47 PM | $8.64 | Down $ -0.01 | $8.65 | $8.64 | 1,800 |
| 12:46 PM | $8.65 | Down $ -0.01 | $8.65 | $8.65 | 1,400 |
| 12:45 PM | $8.66 | Down $ -0.01 | $8.66 | $8.66 | 100 |
| 12:44 PM | $8.67 | Up $0.02 | $8.67 | $8.65 | 4,600 |
| 12:43 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 300 |
| 12:42 PM | $8.65 | Up $0.00 | $8.65 | $8.65 | 1,600 |
| 12:41 PM | $8.65 | Up $0.02 | $8.66 | $8.63 | 2,500 |
| 12:40 PM | $8.63 | Up $0.00 | $8.64 | $8.63 | 3,100 |
| 12:39 PM | $8.63 | Up $0.01 | $8.64 | $8.63 | 2,700 |
| 12:38 PM | $8.62 | Up $0.00 | $8.63 | $8.62 | 1,700 |
| 12:37 PM | $8.62 | Up $0.00 | $8.64 | $8.62 | 2,600 |
| 12:36 PM | $8.62 | Up $0.01 | $8.62 | $8.61 | 300 |
| 12:35 PM | $8.61 | Up $0.04 | $8.61 | $8.58 | 4,500 |
| 12:34 PM | $8.57 | Up $0.03 | $8.57 | $8.54 | 4,500 |
| 12:32 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 400 |
| 12:32 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 0 |
| 12:31 PM | $8.55 | Up $0.00 | $8.55 | $8.55 | 400 |
| 12:30 PM | $8.55 | Up $0.01 | $8.56 | $8.54 | 3,300 |
| 12:29 PM | $8.54 | Up $0.01 | $8.54 | $8.53 | 2,000 |
| 12:28 PM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 1,200 |
| 12:27 PM | $8.54 | Down $ -0.01 | $8.55 | $8.54 | 13,900 |
| 12:26 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 2,200 |
| 12:25 PM | $8.56 | Down $ -0.02 | $8.59 | $8.56 | 2,100 |
| 12:24 PM | $8.58 | Up $0.01 | $8.58 | $8.57 | 1,800 |
| 12:23 PM | $8.57 | Up $0.00 | $8.57 | $8.57 | 600 |
| 12:22 PM | $8.57 | Up $0.04 | $8.57 | $8.53 | 6,100 |
| 12:21 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 700 |
| 12:20 PM | $8.53 | Up $0.00 | $8.54 | $8.53 | 2,000 |
| 12:19 PM | $8.53 | Down $ -0.01 | $8.53 | $8.53 | 4,400 |
| 12:18 PM | $8.54 | Up $0.00 | $8.55 | $8.54 | 3,400 |
| 12:17 PM | $8.54 | Up $0.01 | $8.54 | $8.53 | 3,500 |
| 12:16 PM | $8.53 | Down $ -0.02 | $8.54 | $8.53 | 8,600 |
| 12:15 PM | $8.55 | Down $ -0.01 | $8.55 | $8.55 | 700 |
| 12:14 PM | $8.55 | Up $0.00 | $8.55 | $8.54 | 1,700 |
| 12:13 PM | $8.55 | Up $0.01 | $8.55 | $8.54 | 2,100 |
| 12:12 PM | $8.54 | Up $0.00 | $8.54 | $8.54 | 4,100 |
| 12:11 PM | $8.54 | Down $ -0.02 | $8.55 | $8.54 | 1,200 |
| 12:10 PM | $8.56 | Down $ -0.01 | $8.57 | $8.56 | 3,200 |
| 12:09 PM | $8.57 | Up $0.01 | $8.57 | $8.57 | 400 |
| 12:08 PM | $8.56 | Up $0.04 | $8.56 | $8.53 | 9,200 |
| 12:06 PM | $8.52 | Down $ -0.01 | $8.53 | $8.52 | 1,900 |
| 12:06 PM | $8.52 | Up $0.00 | $8.53 | $8.52 | 0 |
| 12:05 PM | $8.53 | Down $ -0.01 | $8.54 | $8.53 | 4,000 |
| 12:04 PM | $8.54 | Up $0.01 | $8.54 | $8.53 | 2,200 |
| 12:03 PM | $8.53 | Up $0.02 | $8.53 | $8.51 | 3,200 |
| 12:02 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 1,700 |
| 12:00 PM | $8.51 | Up $0.02 | $8.51 | $8.50 | 4,800 |
| 12:00 PM | $8.51 | Up $0.00 | $8.51 | $8.50 | 0 |
| 11:59 AM | $8.49 | Up $0.01 | $8.49 | $8.49 | 3,800 |
| 11:58 AM | $8.49 | Up $0.01 | $8.49 | $8.48 | 600 |
| 11:57 AM | $8.47 | Up $0.00 | $8.49 | $8.47 | 9,600 |
| 11:55 AM | $8.47 | Down $ -0.01 | $8.48 | $8.46 | 8,100 |
| 11:55 AM | $8.47 | Up $0.00 | $8.48 | $8.46 | 0 |
| 11:54 AM | $8.48 | Down $0.00 | $8.50 | $8.48 | 4,400 |
| 11:53 AM | $8.49 | Down $ -0.04 | $8.51 | $8.48 | 16,900 |
| 11:52 AM | $8.52 | Down $ -0.02 | $8.54 | $8.52 | 12,100 |
| 11:51 AM | $8.54 | Down $ -0.04 | $8.58 | $8.54 | 15,100 |
| 11:50 AM | $8.58 | Up $0.00 | $8.59 | $8.58 | 6,000 |
| 11:49 AM | $8.58 | Down $ -0.01 | $8.59 | $8.58 | 4,300 |
| 11:48 AM | $8.59 | Down $ -0.02 | $8.60 | $8.59 | 500 |
| 11:47 AM | $8.61 | Down $ -0.01 | $8.62 | $8.61 | 1,100 |
| 11:46 AM | $8.62 | Down $ -0.01 | $8.62 | $8.62 | 11,800 |
| 11:45 AM | $8.63 | Up $0.02 | $8.63 | $8.60 | 2,400 |
| 11:44 AM | $8.61 | Down $ -0.02 | $8.62 | $8.61 | 1,000 |
| 11:43 AM | $8.63 | Up $0.03 | $8.64 | $8.58 | 23,100 |
| 11:42 AM | $8.60 | Up $0.00 | $8.61 | $8.60 | 1,300 |
| 11:41 AM | $8.60 | Up $0.02 | $8.60 | $8.58 | 6,700 |
| 11:40 AM | $8.58 | Down $ -0.04 | $8.61 | $8.58 | 1,800 |
| 11:39 AM | $8.62 | Down $ -0.01 | $8.62 | $8.60 | 9,900 |
| 11:38 AM | $8.63 | Down $ -0.04 | $8.67 | $8.62 | 31,600 |
| 11:36 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 1,200 |
| 11:36 AM | $8.67 | Up $0.00 | $8.67 | $8.67 | 0 |
| 11:35 AM | $8.67 | Down $ -0.01 | $8.68 | $8.67 | 1,000 |
| 11:34 AM | $8.68 | Down $ -0.04 | $8.71 | $8.68 | 3,100 |
| 11:32 AM | $8.72 | Up $0.00 | $8.73 | $8.72 | 800 |
| 11:32 AM | $8.72 | Up $0.00 | $8.73 | $8.72 | 0 |
| 11:31 AM | $8.72 | Up $0.00 | $8.73 | $8.72 | 1,500 |
| 11:30 AM | $8.72 | Down $ -0.01 | $8.73 | $8.72 | 800 |
| 11:29 AM | $8.73 | Up $0.02 | $8.73 | $8.71 | 1,600 |
| 11:28 AM | $8.71 | Down $ -0.01 | $8.71 | $8.70 | 1,100 |
| 11:27 AM | $8.72 | Down $ -0.02 | $8.74 | $8.72 | 2,200 |
| 11:26 AM | $8.74 | Up $0.01 | $8.75 | $8.73 | 1,100 |
| 11:25 AM | $8.73 | Down $ -0.01 | $8.75 | $8.73 | 1,400 |
| 11:24 AM | $8.74 | Down $ -0.01 | $8.74 | $8.74 | 700 |
| 11:23 AM | $8.75 | Down $ -0.03 | $8.77 | $8.74 | 8,200 |
| 11:22 AM | $8.78 | Down $ -0.01 | $8.79 | $8.78 | 600 |
| 11:21 AM | $8.79 | Up $0.00 | $8.79 | $8.79 | 400 |
| 11:20 AM | $8.79 | Up $0.09 | $8.79 | $8.71 | 6,100 |
| 11:19 AM | $8.70 | Down $ -0.02 | $8.71 | $8.70 | 300 |
| 11:18 AM | $8.72 | Up $0.02 | $8.72 | $8.69 | 10,400 |
| 11:17 AM | $8.71 | Up $0.00 | $8.71 | $8.70 | 400 |
| 11:16 AM | $8.71 | Down $ -0.01 | $8.72 | $8.71 | 1,300 |
| 11:15 AM | $8.71 | Down $ -0.01 | $8.72 | $8.71 | 900 |
| 11:14 AM | $8.72 | Up $0.00 | $8.72 | $8.71 | 2,200 |
| 11:13 AM | $8.72 | Down $ -0.01 | $8.73 | $8.72 | 1,100 |
| 11:12 AM | $8.73 | Down $ -0.02 | $8.75 | $8.73 | 2,900 |
| 11:11 AM | $8.75 | Down $ -0.02 | $8.76 | $8.74 | 3,200 |
| 11:10 AM | $8.77 | Up $0.01 | $8.78 | $8.76 | 1,900 |
| 11:09 AM | $8.76 | Up $0.01 | $8.76 | $8.75 | 3,100 |
| 11:08 AM | $8.75 | Up $0.01 | $8.75 | $8.74 | 700 |
| 11:07 AM | $8.74 | Up $0.01 | $8.74 | $8.73 | 400 |
| 11:06 AM | $8.73 | Down $ -0.02 | $8.76 | $8.73 | 7,700 |
| 11:05 AM | $8.75 | Up $0.00 | $8.75 | $8.75 | 500 |
| 11:04 AM | $8.75 | Up $0.01 | $8.76 | $8.74 | 3,000 |
| 11:03 AM | $8.74 | Up $0.01 | $8.74 | $8.73 | 3,700 |
| 11:02 AM | $8.73 | Down $ -0.01 | $8.74 | $8.72 | 4,500 |
| 11:01 AM | $8.74 | Down $ -0.01 | $8.77 | $8.74 | 2,500 |
| 11:00 AM | $8.75 | Up $0.00 | $8.76 | $8.75 | 200 |
| 10:59 AM | $8.75 | Down $ -0.01 | $8.75 | $8.74 | 4,500 |
| 10:58 AM | $8.76 | Down $ -0.04 | $8.79 | $8.76 | 5,200 |
| 10:57 AM | $8.80 | Up $0.03 | $8.80 | $8.77 | 2,800 |
| 10:56 AM | $8.77 | Up $0.02 | $8.77 | $8.76 | 1,800 |
| 10:55 AM | $8.75 | Down $ -0.02 | $8.78 | $8.74 | 2,600 |
| 10:54 AM | $8.77 | Up $0.03 | $8.77 | $8.76 | 2,600 |
| 10:53 AM | $8.74 | Up $0.01 | $8.74 | $8.73 | 1,800 |
| 10:52 AM | $8.73 | Down $ -0.02 | $8.74 | $8.73 | 3,500 |
| 10:51 AM | $8.75 | Up $0.01 | $8.75 | $8.74 | 1,300 |
| 10:50 AM | $8.74 | Down $ -0.04 | $8.76 | $8.73 | 2,000 |
| 10:49 AM | $8.78 | Up $0.00 | $8.78 | $8.74 | 8,000 |
| 10:48 AM | $8.78 | Down $ -0.04 | $8.80 | $8.78 | 1,300 |
| 10:47 AM | $8.82 | Up $0.01 | $8.85 | $8.81 | 2,900 |
| 10:46 AM | $8.81 | Down $ -0.01 | $8.83 | $8.80 | 8,000 |
| 10:45 AM | $8.82 | Down $ -0.01 | $8.87 | $8.82 | 4,800 |
| 10:44 AM | $8.83 | Down $ -0.01 | $8.84 | $8.82 | 2,500 |
| 10:43 AM | $8.84 | Up $0.02 | $8.85 | $8.82 | 6,000 |
| 10:42 AM | $8.82 | Up $0.01 | $8.82 | $8.78 | 2,900 |
| 10:41 AM | $8.81 | Down $ -0.01 | $8.85 | $8.80 | 7,200 |
| 10:40 AM | $8.82 | Up $0.00 | $8.82 | $8.82 | 1,700 |
| 10:39 AM | $8.82 | Up $0.01 | $8.82 | $8.81 | 300 |
| 10:38 AM | $8.81 | Down $ -0.01 | $8.83 | $8.81 | 10,900 |
| 10:37 AM | $8.82 | Up $0.01 | $8.82 | $8.81 | 1,900 |
| 10:36 AM | $8.81 | Up $0.00 | $8.81 | $8.79 | 19,100 |
| 10:35 AM | $8.81 | Up $0.00 | $8.83 | $8.81 | 1,900 |
| 10:34 AM | $8.81 | Up $0.03 | $8.81 | $8.77 | 4,600 |
| 10:33 AM | $8.78 | Down $ -0.01 | $8.80 | $8.78 | 36,000 |
| 10:31 AM | $8.79 | Up $0.02 | $8.79 | $8.78 | 1,100 |
| 10:31 AM | $8.79 | Up $0.00 | $8.79 | $8.78 | 0 |
| 10:30 AM | $8.77 | Down $ -0.06 | $8.87 | $8.77 | 11,100 |
| 10:29 AM | $8.83 | Down $ -0.02 | $8.85 | $8.83 | 1,700 |
| 10:28 AM | $8.85 | Up $0.00 | $8.87 | $8.85 | 3,400 |
| 10:27 AM | $8.85 | Up $0.02 | $8.89 | $8.85 | 5,400 |
| 10:26 AM | $8.83 | Down $ -0.02 | $8.86 | $8.83 | 1,200 |
| 10:25 AM | $8.85 | Up $0.00 | $8.85 | $8.85 | 700 |
| 10:24 AM | $8.85 | Down $ -0.02 | $8.89 | $8.85 | 2,100 |
| 10:23 AM | $8.87 | Down $ -0.01 | $8.88 | $8.86 | 2,100 |
| 10:22 AM | $8.88 | Down $ -0.03 | $8.90 | $8.88 | 5,300 |
| 10:21 AM | $8.91 | Up $0.03 | $8.92 | $8.87 | 27,600 |
| 10:20 AM | $8.88 | Up $0.01 | $8.92 | $8.88 | 22,500 |
| 10:19 AM | $8.87 | Down $ -0.05 | $8.92 | $8.87 | 8,700 |
| 10:18 AM | $8.92 | Up $0.02 | $8.94 | $8.91 | 5,700 |
| 10:17 AM | $8.90 | Up $0.01 | $8.91 | $8.90 | 1,300 |
| 10:16 AM | $8.89 | Down $ -0.04 | $8.95 | $8.89 | 4,200 |
| 10:15 AM | $8.93 | Up $0.00 | $8.94 | $8.93 | 400 |
| 10:14 AM | $8.93 | Down $ -0.06 | $8.98 | $8.93 | 4,800 |
| 10:13 AM | $9.00 | Up $0.00 | $9.00 | $8.98 | 500 |
| 10:12 AM | $8.99 | Up $0.07 | $8.99 | $8.93 | 10,000 |
| 10:11 AM | $8.92 | Down $ -0.02 | $8.93 | $8.89 | 10,700 |
| 10:10 AM | $8.94 | Up $0.03 | $8.98 | $8.91 | 7,900 |
| 10:09 AM | $8.91 | Up $0.01 | $8.94 | $8.90 | 5,300 |
| 10:08 AM | $8.90 | Up $0.01 | $8.91 | $8.90 | 800 |
| 10:07 AM | $8.89 | Down $ -0.01 | $8.96 | $8.89 | 13,900 |
| 10:06 AM | $8.90 | Up $0.00 | $8.92 | $8.90 | 2,000 |
| 10:05 AM | $8.90 | Up $0.02 | $8.90 | $8.87 | 4,600 |
| 10:04 AM | $8.88 | Up $0.00 | $8.90 | $8.87 | 15,800 |
| 10:03 AM | $8.88 | Up $0.04 | $8.88 | $8.83 | 7,900 |
| 10:02 AM | $8.84 | Down $ -0.03 | $8.88 | $8.82 | 43,800 |
| 10:01 AM | $8.87 | Up $0.07 | $8.88 | $8.78 | 59,400 |
| 10:00 AM | $8.80 | Down $ -0.02 | $8.83 | $8.80 | 13,700 |
| 09:59 AM | $8.82 | Up $0.03 | $8.82 | $8.77 | 8,700 |
| 09:58 AM | $8.79 | Down $ -0.02 | $8.81 | $8.78 | 6,000 |
| 09:57 AM | $8.81 | Down $ -0.04 | $8.91 | $8.80 | 8,900 |
| 09:56 AM | $8.85 | Down $ -0.07 | $8.91 | $8.85 | 3,400 |
| 09:55 AM | $8.92 | Down $ -0.01 | $8.97 | $8.92 | 4,300 |
| 09:54 AM | $8.93 | Down $ -0.04 | $8.98 | $8.92 | 6,700 |
| 09:53 AM | $8.97 | Up $0.04 | $8.97 | $8.93 | 2,100 |
| 09:52 AM | $8.93 | Up $0.03 | $8.93 | $8.89 | 3,200 |
| 09:51 AM | $8.90 | Up $0.03 | $8.90 | $8.86 | 5,000 |
| 09:50 AM | $8.87 | Down $ -0.06 | $8.93 | $8.86 | 4,600 |
| 09:49 AM | $8.93 | Up $0.13 | $8.93 | $8.79 | 5,400 |
| 09:48 AM | $8.80 | Up $0.05 | $8.80 | $8.74 | 5,100 |
| 09:47 AM | $8.75 | Up $0.02 | $8.77 | $8.74 | 3,400 |
| 09:46 AM | $8.73 | Down $ -0.01 | $8.75 | $8.70 | 4,300 |
| 09:45 AM | $8.74 | Down $ -0.03 | $8.80 | $8.74 | 6,500 |
| 09:44 AM | $8.77 | Down $ -0.06 | $8.84 | $8.77 | 6,300 |
| 09:43 AM | $8.83 | Down $ -0.03 | $8.89 | $8.83 | 6,500 |
| 09:42 AM | $8.86 | Down $ -0.02 | $8.95 | $8.86 | 6,900 |
| 09:41 AM | $8.88 | Down $ -0.06 | $8.98 | $8.85 | 16,700 |
| 09:40 AM | $8.94 | Up $0.02 | $9.01 | $8.93 | 12,600 |
| 09:39 AM | $8.92 | Up $0.04 | $8.98 | $8.88 | 13,800 |
| 09:38 AM | $8.88 | Down $ -0.02 | $8.91 | $8.84 | 7,900 |
| 09:37 AM | $8.90 | Up $0.15 | $8.90 | $8.77 | 9,500 |
| 09:36 AM | $8.75 | Up $0.05 | $8.76 | $8.67 | 10,500 |
| 09:35 AM | $8.70 | Down $ -0.03 | $8.73 | $8.69 | 15,900 |
| 09:34 AM | $8.73 | Down $ -0.04 | $8.77 | $8.67 | 14,700 |
| 09:33 AM | $8.77 | Down $ -0.09 | $8.86 | $8.75 | 8,500 |
| 09:32 AM | $8.86 | Down $ -0.95 | $8.86 | $8.57 | 80,100 |
| Previous close | $9.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $8.96 | $8.50 | $9.01 | $8.50 | 9,051,600 |
| 14/05/2026 | $9.81 | $9.81 | $10.00 | $9.73 | 651,700 |
| 13/05/2026 | $9.95 | $10.17 | $10.24 | $9.93 | 597,200 |
| 12/05/2026 | $10.13 | $9.33 | $10.24 | $9.32 | 1,096,400 |
| 11/05/2026 | $9.72 | $9.69 | $9.80 | $9.38 | 829,600 |
| 08/05/2026 | $9.03 | $8.66 | $9.06 | $8.63 | 628,800 |
| 07/05/2026 | $8.72 | $9.12 | $9.15 | $8.63 | 1,004,700 |
| 06/05/2026 | $8.87 | $8.82 | $8.87 | $8.55 | 1,390,000 |
| 05/05/2026 | $7.55 | $7.69 | $7.69 | $7.52 | 606,600 |
| 04/05/2026 | $7.98 | $8.09 | $8.11 | $7.94 | 775,500 |
| 01/05/2026 | $7.96 | $7.77 | $8.00 | $7.76 | 614,800 |
| 30/04/2026 | $7.78 | $7.72 | $7.85 | $7.65 | 1,821,300 |
| 29/04/2026 | $7.54 | $7.52 | $7.61 | $7.49 | 665,800 |
| 28/04/2026 | $7.75 | $7.60 | $7.81 | $7.55 | 640,100 |
| 27/04/2026 | $8.07 | $7.84 | $8.10 | $7.82 | 734,200 |
| 24/04/2026 | $7.99 | $8.08 | $8.10 | $7.96 | 939,700 |
| 23/04/2026 | $8.11 | $8.11 | $8.20 | $7.83 | 958,400 |
| 22/04/2026 | $8.53 | $8.51 | $8.53 | $8.41 | 734,800 |
| 21/04/2026 | $8.18 | $8.39 | $8.46 | $8.16 | 868,800 |
| 20/04/2026 | $8.90 | $8.58 | $8.92 | $8.48 | 1,151,000 |
| 17/04/2026 | $8.96 | $9.42 | $9.46 | $8.92 | 2,391,900 |
| 16/04/2026 | $8.83 | $9.11 | $9.15 | $8.78 | 843,100 |
| 15/04/2026 | $8.37 | $8.40 | $8.46 | $8.26 | 644,400 |
| 14/04/2026 | $8.29 | $8.28 | $8.33 | $8.17 | 818,200 |
| 13/04/2026 | $7.86 | $7.57 | $7.89 | $7.55 | 601,000 |
| 10/04/2026 | $7.78 | $7.78 | $7.82 | $7.67 | 547,400 |
| 09/04/2026 | $7.92 | $7.88 | $8.13 | $7.87 | 824,100 |
| 08/04/2026 | $7.78 | $7.99 | $8.01 | $7.62 | 943,700 |
| 07/04/2026 | $7.42 | $7.33 | $7.49 | $7.25 | 650,600 |
| 06/04/2026 | $7.62 | $7.60 | $7.71 | $7.51 | 383,000 |
Graphs are not available, please refer to the detailed table