Find a quote
AMERICAS GOLD AND SILVER CORPORATION
7.38 Up 0.00 (0.00 %)
Delayed : 2026/03/20 17:40:00
- Previous close $7.38
- Opening $8.11
- Today High $8.16
- Today Low $7.22
- Price Bid $7.38
- Price Ask $7.38
- 52 Weeks High $14.14
- 52 Weeks Low $1.40
- Size Bid 20
- Size Ask 30
- Volume 19,498,127
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.38 | Up $0.01 | $7.38 | $7.38 | 14,425,200 |
| 03:59 PM | $7.37 | Up $0.08 | $7.37 | $7.28 | 629,700 |
| 03:58 PM | $7.29 | Down $ -0.01 | $7.32 | $7.29 | 322,900 |
| 03:57 PM | $7.30 | Up $0.00 | $7.33 | $7.30 | 291,000 |
| 03:56 PM | $7.30 | Down $ -0.03 | $7.34 | $7.30 | 166,000 |
| 03:55 PM | $7.33 | Up $0.02 | $7.33 | $7.30 | 279,200 |
| 03:54 PM | $7.31 | Up $0.00 | $7.33 | $7.30 | 231,000 |
| 03:53 PM | $7.31 | Up $0.00 | $7.34 | $7.30 | 160,600 |
| 03:52 PM | $7.31 | Up $0.01 | $7.33 | $7.29 | 128,900 |
| 03:51 PM | $7.30 | Down $ -0.01 | $7.35 | $7.29 | 209,200 |
| 03:50 PM | $7.31 | Down $ -0.03 | $7.36 | $7.29 | 307,600 |
| 03:49 PM | $7.34 | Up $0.04 | $7.34 | $7.29 | 154,500 |
| 03:48 PM | $7.30 | Down $ -0.02 | $7.34 | $7.29 | 168,300 |
| 03:47 PM | $7.32 | Down $ -0.02 | $7.36 | $7.32 | 33,000 |
| 03:46 PM | $7.34 | Down $ -0.08 | $7.43 | $7.34 | 99,000 |
| 03:45 PM | $7.42 | Up $0.00 | $7.42 | $7.39 | 30,000 |
| 03:44 PM | $7.41 | Up $0.02 | $7.41 | $7.39 | 39,900 |
| 03:43 PM | $7.40 | Down $ -0.02 | $7.41 | $7.38 | 28,800 |
| 03:42 PM | $7.42 | Down $ -0.01 | $7.44 | $7.41 | 16,100 |
| 03:41 PM | $7.43 | Up $0.03 | $7.43 | $7.40 | 17,800 |
| 03:40 PM | $7.40 | Up $0.00 | $7.44 | $7.39 | 48,400 |
| 03:39 PM | $7.40 | Up $0.02 | $7.41 | $7.39 | 21,700 |
| 03:38 PM | $7.39 | Up $0.01 | $7.39 | $7.38 | 16,300 |
| 03:37 PM | $7.37 | Down $ -0.01 | $7.39 | $7.37 | 13,400 |
| 03:36 PM | $7.39 | Up $0.01 | $7.39 | $7.37 | 21,100 |
| 03:35 PM | $7.38 | Down $0.00 | $7.38 | $7.37 | 14,600 |
| 03:34 PM | $7.38 | Up $0.00 | $7.39 | $7.37 | 22,800 |
| 03:33 PM | $7.38 | Up $0.00 | $7.38 | $7.37 | 9,800 |
| 03:32 PM | $7.38 | Up $0.01 | $7.38 | $7.35 | 18,500 |
| 03:31 PM | $7.36 | Down $ -0.03 | $7.38 | $7.35 | 19,100 |
| 03:30 PM | $7.39 | Up $0.03 | $7.40 | $7.36 | 15,300 |
| 03:29 PM | $7.36 | Up $0.03 | $7.36 | $7.33 | 13,100 |
| 03:28 PM | $7.33 | Down $ -0.02 | $7.35 | $7.33 | 6,700 |
| 03:27 PM | $7.35 | Down $ -0.01 | $7.36 | $7.34 | 3,700 |
| 03:26 PM | $7.36 | Up $0.03 | $7.36 | $7.33 | 4,500 |
| 03:25 PM | $7.33 | Down $ -0.01 | $7.34 | $7.33 | 200 |
| 03:24 PM | $7.34 | Down $ -0.02 | $7.35 | $7.33 | 7,300 |
| 03:23 PM | $7.36 | Up $0.03 | $7.36 | $7.34 | 13,700 |
| 03:22 PM | $7.34 | Up $0.01 | $7.34 | $7.33 | 2,300 |
| 03:21 PM | $7.32 | Down $ -0.01 | $7.32 | $7.31 | 3,500 |
| 03:20 PM | $7.33 | Down $ -0.01 | $7.34 | $7.32 | 5,200 |
| 03:19 PM | $7.35 | Down $0.00 | $7.35 | $7.35 | 2,200 |
| 03:18 PM | $7.35 | Up $0.03 | $7.35 | $7.31 | 7,500 |
| 03:17 PM | $7.32 | Down $ -0.01 | $7.32 | $7.32 | 800 |
| 03:16 PM | $7.33 | Up $0.00 | $7.34 | $7.33 | 2,900 |
| 03:15 PM | $7.33 | Up $0.03 | $7.33 | $7.30 | 8,400 |
| 03:14 PM | $7.30 | Down $ -0.01 | $7.33 | $7.30 | 10,900 |
| 03:13 PM | $7.31 | Up $0.00 | $7.32 | $7.30 | 5,100 |
| 03:12 PM | $7.31 | Up $0.02 | $7.31 | $7.28 | 4,100 |
| 03:11 PM | $7.29 | Down $ -0.02 | $7.31 | $7.28 | 3,600 |
| 03:10 PM | $7.31 | Down $ -0.02 | $7.32 | $7.31 | 900 |
| 03:09 PM | $7.33 | Up $0.00 | $7.33 | $7.32 | 7,000 |
| 03:08 PM | $7.33 | Up $0.00 | $7.34 | $7.32 | 3,000 |
| 03:07 PM | $7.33 | Up $0.00 | $7.34 | $7.32 | 6,200 |
| 03:06 PM | $7.33 | Down $ -0.01 | $7.34 | $7.33 | 2,000 |
| 03:05 PM | $7.34 | Down $ -0.01 | $7.36 | $7.34 | 4,700 |
| 03:04 PM | $7.35 | Down $ -0.01 | $7.36 | $7.35 | 2,700 |
| 03:03 PM | $7.36 | Up $0.02 | $7.36 | $7.34 | 1,200 |
| 03:02 PM | $7.34 | Up $0.01 | $7.36 | $7.33 | 6,200 |
| 03:01 PM | $7.33 | Up $0.00 | $7.33 | $7.33 | 900 |
| 03:00 PM | $7.33 | Up $0.08 | $7.35 | $7.26 | 33,900 |
| 02:59 PM | $7.25 | Up $0.01 | $7.25 | $7.24 | 5,400 |
| 02:58 PM | $7.24 | Up $0.00 | $7.24 | $7.24 | 100 |
| 02:57 PM | $7.23 | Up $0.00 | $7.24 | $7.22 | 4,800 |
| 02:56 PM | $7.23 | Up $0.00 | $7.23 | $7.22 | 2,300 |
| 02:55 PM | $7.23 | Down $ -0.03 | $7.26 | $7.23 | 6,500 |
| 02:54 PM | $7.27 | Down $0.00 | $7.27 | $7.27 | 500 |
| 02:53 PM | $7.27 | Down $ -0.01 | $7.29 | $7.26 | 4,000 |
| 02:52 PM | $7.28 | Down $ -0.01 | $7.28 | $7.28 | 200 |
| 02:51 PM | $7.29 | Up $0.00 | $7.29 | $7.29 | 1,900 |
| 02:50 PM | $7.29 | Up $0.00 | $7.29 | $7.28 | 5,600 |
| 02:49 PM | $7.29 | Up $0.00 | $7.30 | $7.29 | 200 |
| 02:48 PM | $7.29 | Down $ -0.01 | $7.30 | $7.29 | 8,100 |
| 02:47 PM | $7.30 | Down $ -0.02 | $7.32 | $7.30 | 1,300 |
| 02:46 PM | $7.32 | Down $0.00 | $7.33 | $7.32 | 2,800 |
| 02:45 PM | $7.33 | Up $0.00 | $7.33 | $7.32 | 3,200 |
| 02:44 PM | $7.32 | Down $ -0.01 | $7.34 | $7.32 | 10,700 |
| 02:43 PM | $7.33 | Down $0.00 | $7.34 | $7.33 | 4,300 |
| 02:42 PM | $7.34 | Down $ -0.01 | $7.35 | $7.34 | 2,700 |
| 02:41 PM | $7.35 | Down $ -0.01 | $7.37 | $7.35 | 6,300 |
| 02:40 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 1,000 |
| 02:39 PM | $7.36 | Up $0.00 | $7.36 | $7.36 | 2,200 |
| 02:38 PM | $7.36 | Down $0.00 | $7.36 | $7.36 | 2,700 |
| 02:37 PM | $7.36 | Up $0.00 | $7.37 | $7.36 | 2,400 |
| 02:36 PM | $7.36 | Down $ -0.01 | $7.36 | $7.36 | 900 |
| 02:35 PM | $7.37 | Up $0.00 | $7.37 | $7.36 | 1,500 |
| 02:34 PM | $7.36 | Down $ -0.01 | $7.37 | $7.36 | 5,600 |
| 02:33 PM | $7.38 | Up $0.00 | $7.38 | $7.38 | 600 |
| 02:32 PM | $7.37 | Down $0.00 | $7.38 | $7.36 | 5,600 |
| 02:31 PM | $7.38 | Down $ -0.03 | $7.40 | $7.38 | 1,500 |
| 02:30 PM | $7.40 | Up $0.00 | $7.40 | $7.40 | 700 |
| 02:29 PM | $7.40 | Down $0.00 | $7.41 | $7.40 | 900 |
| 02:28 PM | $7.41 | Down $ -0.01 | $7.42 | $7.41 | 3,100 |
| 02:27 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 100 |
| 02:26 PM | $7.42 | Up $0.00 | $7.42 | $7.42 | 1,300 |
| 02:25 PM | $7.42 | Down $0.00 | $7.42 | $7.42 | 2,800 |
| 02:24 PM | $7.42 | Up $0.01 | $7.42 | $7.42 | 300 |
| 02:23 PM | $7.41 | Up $0.00 | $7.41 | $7.40 | 4,200 |
| 02:22 PM | $7.41 | Down $ -0.03 | $7.43 | $7.41 | 4,800 |
| 02:21 PM | $7.44 | Up $0.00 | $7.44 | $7.44 | 1,300 |
| 02:20 PM | $7.44 | Down $ -0.02 | $7.47 | $7.44 | 2,600 |
| 02:19 PM | $7.46 | Up $0.01 | $7.46 | $7.45 | 3,200 |
| 02:18 PM | $7.45 | Down $0.00 | $7.45 | $7.45 | 100 |
| 02:17 PM | $7.45 | Up $0.00 | $7.45 | $7.45 | 600 |
| 02:16 PM | $7.45 | Down $ -0.01 | $7.45 | $7.44 | 2,700 |
| 02:15 PM | $7.46 | Up $0.00 | $7.46 | $7.46 | 1,300 |
| 02:14 PM | $7.46 | Down $0.00 | $7.47 | $7.46 | 2,600 |
| 02:13 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 700 |
| 02:12 PM | $7.46 | Up $0.01 | $7.46 | $7.45 | 1,300 |
| 02:11 PM | $7.45 | Up $0.00 | $7.46 | $7.44 | 3,300 |
| 02:10 PM | $7.45 | Down $ -0.01 | $7.46 | $7.45 | 900 |
| 02:09 PM | $7.46 | Up $0.00 | $7.46 | $7.44 | 10,900 |
| 02:08 PM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 1,200 |
| 02:07 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 3,600 |
| 02:06 PM | $7.47 | Up $0.00 | $7.47 | $7.47 | 1,000 |
| 02:05 PM | $7.46 | Down $ -0.01 | $7.46 | $7.46 | 600 |
| 02:04 PM | $7.47 | Down $ -0.02 | $7.49 | $7.47 | 2,100 |
| 02:03 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 20,500 |
| 02:02 PM | $7.49 | Down $ -0.01 | $7.50 | $7.49 | 1,500 |
| 02:01 PM | $7.50 | Down $0.00 | $7.51 | $7.50 | 900 |
| 02:00 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 300 |
| 01:59 PM | $7.50 | Down $0.00 | $7.50 | $7.50 | 200 |
| 01:58 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 800 |
| 01:56 PM | $7.51 | Down $ -0.01 | $7.52 | $7.51 | 2,800 |
| 01:56 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:55 PM | $7.52 | Up $0.01 | $7.52 | $7.51 | 1,600 |
| 01:54 PM | $7.51 | Down $0.00 | $7.51 | $7.51 | 100 |
| 01:53 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 1,400 |
| 01:51 PM | $7.51 | Up $0.01 | $7.52 | $7.51 | 2,000 |
| 01:51 PM | $7.51 | Up $0.00 | $7.52 | $7.51 | 0 |
| 01:50 PM | $7.50 | Up $0.00 | $7.50 | $7.50 | 1,400 |
| 01:49 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 800 |
| 01:48 PM | $7.50 | Down $0.00 | $7.50 | $7.50 | 1,900 |
| 01:47 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 3,600 |
| 01:46 PM | $7.50 | Down $0.00 | $7.51 | $7.50 | 300 |
| 01:45 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 100 |
| 01:43 PM | $7.50 | Down $0.00 | $7.51 | $7.50 | 1,300 |
| 01:43 PM | $7.50 | Up $0.00 | $7.51 | $7.50 | 0 |
| 01:41 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 300 |
| 01:41 PM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 01:40 PM | $7.50 | Down $0.00 | $7.50 | $7.50 | 2,600 |
| 01:39 PM | $7.51 | Up $0.00 | $7.51 | $7.50 | 1,300 |
| 01:38 PM | $7.50 | Up $0.01 | $7.50 | $7.50 | 100 |
| 01:37 PM | $7.49 | Down $0.00 | $7.50 | $7.49 | 4,800 |
| 01:36 PM | $7.50 | Down $ -0.01 | $7.50 | $7.50 | 1,400 |
| 01:35 PM | $7.51 | Up $0.01 | $7.52 | $7.51 | 4,000 |
| 01:34 PM | $7.50 | Down $ -0.01 | $7.51 | $7.50 | 2,100 |
| 01:33 PM | $7.52 | Down $0.00 | $7.52 | $7.52 | 300 |
| 01:32 PM | $7.52 | Down $ -0.01 | $7.53 | $7.52 | 1,100 |
| 01:31 PM | $7.53 | Down $0.00 | $7.53 | $7.53 | 900 |
| 01:30 PM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,600 |
| 01:29 PM | $7.53 | Up $0.00 | $7.53 | $7.52 | 1,400 |
| 01:27 PM | $7.53 | Up $0.01 | $7.53 | $7.52 | 2,200 |
| 01:27 PM | $7.53 | Up $0.00 | $7.53 | $7.52 | 0 |
| 01:26 PM | $7.52 | Down $ -0.02 | $7.54 | $7.52 | 3,300 |
| 01:25 PM | $7.54 | Up $0.00 | $7.55 | $7.54 | 500 |
| 01:24 PM | $7.54 | Down $ -0.01 | $7.55 | $7.54 | 1,500 |
| 01:23 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 3,300 |
| 01:22 PM | $7.56 | Up $0.01 | $7.56 | $7.56 | 2,700 |
| 01:21 PM | $7.55 | Up $0.01 | $7.55 | $7.54 | 4,300 |
| 01:20 PM | $7.54 | Down $ -0.01 | $7.54 | $7.54 | 1,400 |
| 01:19 PM | $7.55 | Up $0.00 | $7.55 | $7.54 | 1,400 |
| 01:18 PM | $7.55 | Down $0.00 | $7.55 | $7.55 | 100 |
| 01:17 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 800 |
| 01:16 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 2,500 |
| 01:15 PM | $7.56 | Down $ -0.01 | $7.58 | $7.56 | 2,800 |
| 01:14 PM | $7.57 | Down $0.00 | $7.58 | $7.57 | 2,100 |
| 01:13 PM | $7.58 | Up $0.02 | $7.58 | $7.56 | 3,700 |
| 01:12 PM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 1,200 |
| 01:11 PM | $7.57 | Down $0.00 | $7.57 | $7.57 | 1,000 |
| 01:10 PM | $7.58 | Up $0.00 | $7.59 | $7.58 | 5,700 |
| 01:09 PM | $7.57 | Down $0.00 | $7.58 | $7.57 | 6,800 |
| 01:08 PM | $7.58 | Down $0.00 | $7.58 | $7.58 | 400 |
| 01:07 PM | $7.58 | Up $0.00 | $7.58 | $7.58 | 1,100 |
| 01:06 PM | $7.58 | Up $0.03 | $7.58 | $7.55 | 7,000 |
| 01:05 PM | $7.55 | Down $ -0.02 | $7.56 | $7.55 | 8,700 |
| 01:04 PM | $7.57 | Up $0.02 | $7.57 | $7.55 | 5,300 |
| 01:03 PM | $7.55 | Down $0.00 | $7.56 | $7.55 | 2,700 |
| 01:02 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 800 |
| 01:01 PM | $7.55 | Down $0.00 | $7.56 | $7.55 | 1,600 |
| 01:00 PM | $7.56 | Up $0.00 | $7.56 | $7.55 | 1,500 |
| 12:59 PM | $7.55 | Down $ -0.01 | $7.56 | $7.54 | 12,900 |
| 12:57 PM | $7.56 | Down $ -0.01 | $7.56 | $7.56 | 1,400 |
| 12:57 PM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 12:56 PM | $7.57 | Up $0.01 | $7.57 | $7.56 | 4,700 |
| 12:55 PM | $7.56 | Up $0.02 | $7.56 | $7.54 | 3,400 |
| 12:53 PM | $7.53 | Up $0.04 | $7.54 | $7.49 | 13,200 |
| 12:53 PM | $7.53 | Up $0.00 | $7.54 | $7.49 | 0 |
| 12:52 PM | $7.49 | Up $0.00 | $7.49 | $7.49 | 31,300 |
| 12:51 PM | $7.49 | Down $ -0.04 | $7.52 | $7.49 | 29,300 |
| 12:50 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 900 |
| 12:49 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 900 |
| 12:48 PM | $7.53 | Up $0.00 | $7.54 | $7.53 | 1,900 |
| 12:47 PM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 800 |
| 12:46 PM | $7.55 | Down $ -0.01 | $7.56 | $7.55 | 4,000 |
| 12:45 PM | $7.56 | Down $ -0.02 | $7.57 | $7.56 | 700 |
| 12:44 PM | $7.58 | Down $ -0.01 | $7.59 | $7.58 | 1,600 |
| 12:43 PM | $7.59 | Down $ -0.02 | $7.60 | $7.59 | 800 |
| 12:42 PM | $7.61 | Down $ -0.01 | $7.63 | $7.61 | 1,000 |
| 12:41 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 3,200 |
| 12:40 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 400 |
| 12:39 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 2,800 |
| 12:37 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 1,600 |
| 12:37 PM | $7.62 | Up $0.00 | $7.63 | $7.62 | 0 |
| 12:36 PM | $7.62 | Down $ -0.01 | $7.62 | $7.62 | 600 |
| 12:35 PM | $7.63 | Up $0.00 | $7.64 | $7.63 | 3,500 |
| 12:34 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 1,900 |
| 12:33 PM | $7.63 | Up $0.03 | $7.63 | $7.60 | 4,300 |
| 12:32 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 800 |
| 12:31 PM | $7.60 | Down $ -0.03 | $7.62 | $7.60 | 3,100 |
| 12:30 PM | $7.63 | Up $0.00 | $7.63 | $7.62 | 2,700 |
| 12:29 PM | $7.63 | Up $0.00 | $7.63 | $7.63 | 200 |
| 12:28 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 2,600 |
| 12:27 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,300 |
| 12:26 PM | $7.62 | Up $0.00 | $7.62 | $7.62 | 300 |
| 12:25 PM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 2,600 |
| 12:24 PM | $7.63 | Down $ -0.02 | $7.65 | $7.63 | 500 |
| 12:23 PM | $7.65 | Up $0.00 | $7.66 | $7.65 | 900 |
| 12:22 PM | $7.65 | Down $ -0.01 | $7.65 | $7.65 | 400 |
| 12:21 PM | $7.66 | Down $ -0.03 | $7.69 | $7.66 | 3,300 |
| 12:20 PM | $7.69 | Up $0.02 | $7.69 | $7.68 | 2,700 |
| 12:19 PM | $7.67 | Up $0.00 | $7.68 | $7.67 | 3,900 |
| 12:18 PM | $7.67 | Down $ -0.01 | $7.68 | $7.67 | 500 |
| 12:17 PM | $7.68 | Up $0.03 | $7.70 | $7.66 | 21,000 |
| 12:16 PM | $7.65 | Up $0.01 | $7.65 | $7.64 | 17,200 |
| 12:15 PM | $7.64 | Down $0.00 | $7.64 | $7.62 | 33,300 |
| 12:14 PM | $7.65 | Up $0.00 | $7.65 | $7.65 | 300 |
| 12:13 PM | $7.65 | Down $ -0.01 | $7.65 | $7.65 | 1,100 |
| 12:12 PM | $7.65 | Up $0.03 | $7.65 | $7.63 | 13,800 |
| 12:11 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 1,600 |
| 12:10 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 1,300 |
| 12:09 PM | $7.61 | Down $0.00 | $7.61 | $7.61 | 400 |
| 12:08 PM | $7.62 | Up $0.00 | $7.62 | $7.61 | 200 |
| 12:07 PM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 1,100 |
| 12:06 PM | $7.62 | Up $0.01 | $7.62 | $7.61 | 1,300 |
| 12:05 PM | $7.61 | Down $0.00 | $7.61 | $7.60 | 4,100 |
| 12:04 PM | $7.61 | Up $0.02 | $7.62 | $7.60 | 9,500 |
| 12:02 PM | $7.59 | Down $0.00 | $7.59 | $7.59 | 900 |
| 12:02 PM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 12:01 PM | $7.60 | Up $0.00 | $7.60 | $7.59 | 2,700 |
| 12:00 PM | $7.59 | Up $0.01 | $7.60 | $7.58 | 4,900 |
| 11:59 AM | $7.58 | Up $0.01 | $7.58 | $7.57 | 3,000 |
| 11:57 AM | $7.57 | Up $0.01 | $7.58 | $7.57 | 1,900 |
| 11:57 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 11:56 AM | $7.56 | Down $ -0.01 | $7.57 | $7.56 | 600 |
| 11:55 AM | $7.57 | Down $0.00 | $7.57 | $7.57 | 400 |
| 11:54 AM | $7.57 | Down $0.00 | $7.57 | $7.57 | 800 |
| 11:53 AM | $7.58 | Up $0.00 | $7.58 | $7.58 | 100 |
| 11:52 AM | $7.57 | Up $0.04 | $7.57 | $7.54 | 6,300 |
| 11:51 AM | $7.53 | Up $0.00 | $7.53 | $7.52 | 2,200 |
| 11:50 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 1,500 |
| 11:49 AM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 1,200 |
| 11:48 AM | $7.54 | Up $0.00 | $7.54 | $7.53 | 2,800 |
| 11:47 AM | $7.54 | Up $0.01 | $7.54 | $7.53 | 1,400 |
| 11:46 AM | $7.53 | Down $ -0.01 | $7.54 | $7.53 | 3,100 |
| 11:45 AM | $7.54 | Down $ -0.01 | $7.55 | $7.54 | 1,500 |
| 11:44 AM | $7.55 | Up $0.00 | $7.57 | $7.55 | 11,200 |
| 11:43 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 1,200 |
| 11:42 AM | $7.55 | Down $ -0.02 | $7.58 | $7.55 | 6,400 |
| 11:40 AM | $7.57 | Down $ -0.01 | $7.58 | $7.57 | 600 |
| 11:40 AM | $7.57 | Up $0.00 | $7.58 | $7.57 | 0 |
| 11:39 AM | $7.59 | Down $0.00 | $7.59 | $7.59 | 1,300 |
| 11:37 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 300 |
| 11:37 AM | $7.59 | Up $0.00 | $7.59 | $7.59 | 0 |
| 11:36 AM | $7.59 | Up $0.00 | $7.61 | $7.59 | 2,700 |
| 11:35 AM | $7.59 | Down $ -0.02 | $7.61 | $7.59 | 2,400 |
| 11:34 AM | $7.61 | Up $0.00 | $7.62 | $7.61 | 3,600 |
| 11:33 AM | $7.61 | Up $0.02 | $7.61 | $7.59 | 1,700 |
| 11:31 AM | $7.59 | Up $0.01 | $7.59 | $7.58 | 2,300 |
| 11:31 AM | $7.59 | Up $0.00 | $7.59 | $7.58 | 0 |
| 11:30 AM | $7.57 | Down $ -0.01 | $7.58 | $7.57 | 1,400 |
| 11:29 AM | $7.58 | Up $0.00 | $7.58 | $7.57 | 2,600 |
| 11:28 AM | $7.58 | Down $ -0.01 | $7.58 | $7.57 | 34,800 |
| 11:27 AM | $7.59 | Up $0.01 | $7.59 | $7.57 | 2,400 |
| 11:26 AM | $7.58 | Down $ -0.02 | $7.61 | $7.58 | 3,600 |
| 11:25 AM | $7.60 | Down $ -0.02 | $7.62 | $7.60 | 2,300 |
| 11:24 AM | $7.62 | Down $ -0.06 | $7.66 | $7.62 | 9,800 |
| 11:23 AM | $7.68 | Up $0.09 | $7.68 | $7.60 | 16,700 |
| 11:22 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 11:21 AM | $7.59 | Up $0.01 | $7.60 | $7.58 | 2,800 |
| 11:20 AM | $7.58 | Down $ -0.02 | $7.59 | $7.58 | 1,200 |
| 11:19 AM | $7.60 | Down $ -0.01 | $7.61 | $7.60 | 1,400 |
| 11:18 AM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 3,200 |
| 11:17 AM | $7.63 | Up $0.03 | $7.63 | $7.61 | 3,000 |
| 11:16 AM | $7.60 | Down $ -0.02 | $7.61 | $7.60 | 1,700 |
| 11:15 AM | $7.62 | Down $ -0.02 | $7.64 | $7.62 | 2,400 |
| 11:14 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 300 |
| 11:13 AM | $7.64 | Up $0.00 | $7.64 | $7.64 | 2,800 |
| 11:12 AM | $7.64 | Up $0.01 | $7.64 | $7.63 | 800 |
| 11:11 AM | $7.63 | Up $0.04 | $7.63 | $7.60 | 4,500 |
| 11:10 AM | $7.60 | Down $ -0.01 | $7.60 | $7.60 | 300 |
| 11:09 AM | $7.61 | Up $0.01 | $7.61 | $7.59 | 3,300 |
| 11:08 AM | $7.60 | Down $ -0.02 | $7.61 | $7.60 | 800 |
| 11:07 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 3,200 |
| 11:06 AM | $7.61 | Down $ -0.01 | $7.62 | $7.61 | 1,700 |
| 11:05 AM | $7.62 | Down $ -0.01 | $7.64 | $7.62 | 800 |
| 11:04 AM | $7.63 | Down $ -0.03 | $7.65 | $7.63 | 5,400 |
| 11:03 AM | $7.66 | Down $ -0.04 | $7.70 | $7.66 | 2,100 |
| 11:02 AM | $7.70 | Up $0.00 | $7.71 | $7.70 | 3,300 |
| 11:01 AM | $7.70 | Down $ -0.01 | $7.70 | $7.68 | 6,400 |
| 11:00 AM | $7.71 | Up $0.01 | $7.71 | $7.70 | 7,100 |
| 10:59 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 800 |
| 10:58 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 2,100 |
| 10:57 AM | $7.70 | Up $0.01 | $7.70 | $7.67 | 5,900 |
| 10:56 AM | $7.69 | Up $0.00 | $7.70 | $7.67 | 4,300 |
| 10:55 AM | $7.69 | Up $0.07 | $7.69 | $7.62 | 21,100 |
| 10:54 AM | $7.62 | Down $ -0.02 | $7.66 | $7.62 | 7,400 |
| 10:53 AM | $7.64 | Down $ -0.01 | $7.65 | $7.64 | 1,200 |
| 10:52 AM | $7.65 | Up $0.00 | $7.65 | $7.63 | 7,900 |
| 10:51 AM | $7.65 | Down $0.00 | $7.65 | $7.64 | 5,800 |
| 10:50 AM | $7.66 | Down $ -0.01 | $7.67 | $7.65 | 14,800 |
| 10:49 AM | $7.67 | Up $0.01 | $7.68 | $7.66 | 22,200 |
| 10:48 AM | $7.66 | Up $0.02 | $7.66 | $7.65 | 3,900 |
| 10:47 AM | $7.64 | Down $ -0.01 | $7.66 | $7.64 | 18,100 |
| 10:46 AM | $7.65 | Up $0.02 | $7.66 | $7.64 | 15,200 |
| 10:45 AM | $7.63 | Up $0.00 | $7.64 | $7.62 | 25,200 |
| 10:44 AM | $7.63 | Up $0.00 | $7.63 | $7.62 | 400 |
| 10:43 AM | $7.63 | Up $0.00 | $7.64 | $7.63 | 2,200 |
| 10:42 AM | $7.63 | Up $0.01 | $7.64 | $7.62 | 16,400 |
| 10:41 AM | $7.62 | Down $0.00 | $7.63 | $7.61 | 4,800 |
| 10:40 AM | $7.62 | Up $0.00 | $7.62 | $7.62 | 1,800 |
| 10:39 AM | $7.62 | Down $ -0.01 | $7.63 | $7.62 | 2,200 |
| 10:38 AM | $7.63 | Up $0.01 | $7.64 | $7.62 | 11,400 |
| 10:37 AM | $7.62 | Down $ -0.02 | $7.64 | $7.62 | 2,000 |
| 10:36 AM | $7.64 | Down $ -0.01 | $7.64 | $7.64 | 1,100 |
| 10:35 AM | $7.65 | Up $0.00 | $7.65 | $7.64 | 18,900 |
| 10:34 AM | $7.65 | Up $0.02 | $7.65 | $7.63 | 3,600 |
| 10:33 AM | $7.64 | Down $ -0.02 | $7.65 | $7.63 | 1,500 |
| 10:32 AM | $7.65 | Up $0.01 | $7.66 | $7.65 | 800 |
| 10:31 AM | $7.64 | Down $ -0.01 | $7.65 | $7.64 | 5,000 |
| 10:30 AM | $7.65 | Up $0.02 | $7.68 | $7.63 | 9,800 |
| 10:29 AM | $7.64 | Up $0.00 | $7.66 | $7.64 | 2,600 |
| 10:28 AM | $7.64 | Down $ -0.02 | $7.66 | $7.64 | 3,000 |
| 10:27 AM | $7.65 | Down $ -0.02 | $7.66 | $7.65 | 900 |
| 10:26 AM | $7.67 | Up $0.00 | $7.67 | $7.66 | 2,500 |
| 10:25 AM | $7.67 | Up $0.02 | $7.67 | $7.65 | 4,100 |
| 10:24 AM | $7.65 | Down $ -0.02 | $7.68 | $7.64 | 4,300 |
| 10:23 AM | $7.67 | Up $0.03 | $7.67 | $7.63 | 3,100 |
| 10:22 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 4,600 |
| 10:21 AM | $7.64 | Up $0.00 | $7.64 | $7.63 | 1,800 |
| 10:20 AM | $7.64 | Down $ -0.01 | $7.65 | $7.62 | 1,400 |
| 10:19 AM | $7.65 | Up $0.00 | $7.66 | $7.65 | 1,300 |
| 10:18 AM | $7.65 | Up $0.01 | $7.65 | $7.64 | 3,200 |
| 10:17 AM | $7.64 | Up $0.00 | $7.64 | $7.62 | 4,700 |
| 10:16 AM | $7.64 | Up $0.00 | $7.65 | $7.64 | 2,500 |
| 10:15 AM | $7.64 | Down $ -0.03 | $7.66 | $7.64 | 3,700 |
| 10:14 AM | $7.66 | Down $ -0.04 | $7.69 | $7.66 | 2,200 |
| 10:13 AM | $7.70 | Up $0.03 | $7.70 | $7.67 | 3,400 |
| 10:12 AM | $7.67 | Down $ -0.05 | $7.71 | $7.67 | 49,200 |
| 10:11 AM | $7.72 | Down $ -0.04 | $7.75 | $7.71 | 1,700 |
| 10:10 AM | $7.76 | Up $0.02 | $7.78 | $7.74 | 5,400 |
| 10:09 AM | $7.73 | Down $ -0.01 | $7.74 | $7.70 | 3,900 |
| 10:08 AM | $7.74 | Down $ -0.02 | $7.76 | $7.74 | 2,500 |
| 10:07 AM | $7.76 | Up $0.01 | $7.77 | $7.75 | 4,500 |
| 10:06 AM | $7.75 | Up $0.03 | $7.75 | $7.72 | 4,600 |
| 10:05 AM | $7.72 | Down $ -0.04 | $7.74 | $7.71 | 6,800 |
| 10:04 AM | $7.75 | Up $0.00 | $7.75 | $7.73 | 4,700 |
| 10:03 AM | $7.75 | Down $ -0.02 | $7.79 | $7.74 | 5,700 |
| 10:02 AM | $7.77 | Up $0.03 | $7.77 | $7.75 | 2,900 |
| 10:01 AM | $7.74 | Up $0.01 | $7.77 | $7.74 | 6,300 |
| 10:00 AM | $7.73 | Up $0.06 | $7.73 | $7.68 | 3,200 |
| 09:59 AM | $7.67 | Up $0.00 | $7.68 | $7.67 | 1,000 |
| 09:58 AM | $7.67 | Down $ -0.01 | $7.69 | $7.67 | 4,300 |
| 09:57 AM | $7.68 | Down $ -0.01 | $7.69 | $7.67 | 3,200 |
| 09:56 AM | $7.69 | Down $ -0.02 | $7.71 | $7.69 | 1,600 |
| 09:55 AM | $7.71 | Up $0.01 | $7.71 | $7.69 | 1,600 |
| 09:54 AM | $7.70 | Down $ -0.02 | $7.74 | $7.70 | 3,900 |
| 09:53 AM | $7.72 | Up $0.03 | $7.73 | $7.68 | 19,800 |
| 09:52 AM | $7.69 | Down $ -0.05 | $7.76 | $7.69 | 12,500 |
| 09:51 AM | $7.75 | Down $ -0.03 | $7.76 | $7.74 | 4,600 |
| 09:50 AM | $7.78 | Down $ -0.04 | $7.80 | $7.77 | 4,900 |
| 09:49 AM | $7.82 | Down $ -0.02 | $7.84 | $7.81 | 4,900 |
| 09:48 AM | $7.84 | Down $ -0.04 | $7.88 | $7.83 | 2,900 |
| 09:47 AM | $7.88 | Down $ -0.02 | $7.91 | $7.87 | 5,300 |
| 09:46 AM | $7.90 | Down $ -0.01 | $7.92 | $7.87 | 9,100 |
| 09:45 AM | $7.91 | Down $ -0.09 | $8.00 | $7.91 | 5,000 |
| 09:44 AM | $8.00 | Down $ -0.02 | $8.01 | $7.98 | 4,800 |
| 09:43 AM | $8.02 | Up $0.02 | $8.02 | $7.98 | 6,900 |
| 09:42 AM | $8.00 | Down $ -0.03 | $8.04 | $8.00 | 4,900 |
| 09:41 AM | $8.03 | Up $0.03 | $8.03 | $7.97 | 3,800 |
| 09:40 AM | $8.00 | Up $0.04 | $8.00 | $7.94 | 5,600 |
| 09:39 AM | $7.96 | Down $ -0.05 | $7.99 | $7.95 | 4,200 |
| 09:38 AM | $8.01 | Down $ -0.01 | $8.05 | $8.00 | 4,100 |
| 09:37 AM | $8.02 | Up $0.03 | $8.04 | $8.00 | 3,300 |
| 09:36 AM | $7.99 | Down $ -0.01 | $8.00 | $7.97 | 1,600 |
| 09:35 AM | $8.00 | Up $0.07 | $8.02 | $7.94 | 12,100 |
| 09:34 AM | $7.93 | Up $0.00 | $7.94 | $7.90 | 8,800 |
| 09:33 AM | $7.93 | Down $ -0.03 | $7.97 | $7.92 | 3,200 |
| 09:32 AM | $7.96 | Down $ -0.05 | $8.03 | $7.96 | 4,300 |
| 09:31 AM | $8.01 | Up $0.05 | $8.01 | $7.92 | 8,700 |
| 09:30 AM | $7.96 | Down $ -0.13 | $8.16 | $7.94 | 34,200 |
| Previous close | $8.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $7.38 | $7.58 | $7.70 | $7.22 | 18,694,600 |
| 19/03/2026 | $8.09 | $7.89 | $8.20 | $7.88 | 1,199,100 |
| 18/03/2026 | $8.98 | $9.21 | $9.34 | $8.94 | 741,600 |
| 17/03/2026 | $10.09 | $10.06 | $10.20 | $9.92 | 496,100 |
| 16/03/2026 | $10.09 | $10.02 | $10.14 | $9.77 | 941,000 |
| 13/03/2026 | $10.10 | $10.11 | $10.29 | $10.01 | 823,900 |
| 12/03/2026 | $10.96 | $11.15 | $11.18 | $10.95 | 736,200 |
| 11/03/2026 | $11.49 | $11.21 | $11.51 | $11.11 | 574,400 |
| 10/03/2026 | $11.69 | $11.83 | $11.98 | $11.62 | 599,600 |
| 09/03/2026 | $11.10 | $10.60 | $11.19 | $10.57 | 1,465,100 |
| 06/03/2026 | $11.14 | $11.51 | $11.65 | $11.14 | 1,056,900 |
| 05/03/2026 | $11.62 | $12.03 | $12.05 | $11.28 | 1,340,600 |
| 04/03/2026 | $12.90 | $12.85 | $13.00 | $12.47 | 857,000 |
| 03/03/2026 | $12.30 | $12.33 | $12.68 | $12.23 | 1,284,500 |
| 02/03/2026 | $13.72 | $12.94 | $13.74 | $12.74 | 1,672,500 |
| 27/02/2026 | $13.39 | $12.96 | $13.39 | $12.74 | 1,786,700 |
| 26/02/2026 | $12.90 | $12.23 | $12.95 | $12.03 | 852,200 |
| 25/02/2026 | $12.20 | $12.32 | $12.51 | $12.18 | 1,367,400 |
| 24/02/2026 | $11.94 | $11.50 | $12.15 | $11.43 | 1,119,000 |
| 23/02/2026 | $11.07 | $11.15 | $11.36 | $10.79 | 1,140,700 |
| 20/02/2026 | $10.84 | $10.42 | $11.05 | $10.40 | 6,365,100 |
| 19/02/2026 | $10.58 | $10.35 | $10.63 | $10.11 | 933,900 |
| 18/02/2026 | $10.27 | $10.43 | $10.58 | $10.20 | 923,600 |
| 17/02/2026 | $9.91 | $9.72 | $10.15 | $9.72 | 1,709,900 |
| 13/02/2026 | $10.17 | $10.23 | $10.47 | $10.11 | 1,816,900 |
| 12/02/2026 | $9.75 | $10.78 | $10.83 | $9.74 | 1,417,800 |
| 11/02/2026 | $10.92 | $10.90 | $11.00 | $10.75 | 845,900 |
| 10/02/2026 | $11.21 | $10.89 | $11.38 | $10.85 | 1,051,600 |
| 09/02/2026 | $10.86 | $10.74 | $10.89 | $10.50 | 977,100 |
| 06/02/2026 | $9.74 | $9.44 | $9.78 | $9.44 | 803,800 |
Graphs are not available, please refer to the detailed table