Find a quote
Athabasca Oil Corp.
7.91 Down -0.02 (-0.27 %)
Delayed : 2026/05/29 17:10:22
- Previous close $7.93
- Opening $7.92
- Today High $8.05
- Today Low $7.90
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $10.68
- 52 Weeks Low $3.74
- Size Bid N/A
- Size Ask N/A
- Volume 483,891
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 500 |
| 03:56 PM | $7.92 | Down $ -0.02 | $7.92 | $7.92 | 300 |
| 03:56 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:56 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:53 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 200 |
| 03:53 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:53 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:51 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 200 |
| 03:51 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:50 PM | $7.94 | Up $0.00 | $7.94 | $7.92 | 4,100 |
| 03:49 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 100 |
| 03:47 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 200 |
| 03:47 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:45 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 377 |
| 03:45 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:43 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 189 |
| 03:43 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 03:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:38 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:34 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 100 |
| 03:34 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:34 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:34 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 03:33 PM | $7.93 | Down $0.00 | $7.93 | $7.93 | 100 |
| 03:31 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 03:31 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:29 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 250 |
| 03:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:26 PM | $7.93 | Down $ -0.01 | $7.93 | $7.93 | 370 |
| 03:26 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:26 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:20 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 100 |
| 03:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:20 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:14 PM | $7.93 | Down $ -0.02 | $7.93 | $7.93 | 100 |
| 03:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:14 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 03:10 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 100 |
| 03:10 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 03:10 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 03:10 PM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 03:09 PM | $7.94 | Down $ -0.02 | $7.94 | $7.94 | 100 |
| 03:07 PM | $7.97 | Up $0.01 | $7.97 | $7.96 | 1,100 |
| 03:07 PM | $7.97 | Up $0.00 | $7.97 | $7.96 | 0 |
| 03:06 PM | $7.95 | Up $0.01 | $7.95 | $7.95 | 100 |
| 03:05 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 100 |
| 03:03 PM | $7.94 | Up $0.01 | $7.94 | $7.94 | 100 |
| 03:03 PM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 03:00 PM | $7.93 | Up $0.01 | $7.93 | $7.92 | 200 |
| 03:00 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 03:00 PM | $7.93 | Up $0.00 | $7.93 | $7.92 | 0 |
| 02:54 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 100 |
| 02:54 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:54 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:54 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:54 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:54 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:53 PM | $7.91 | Up $0.01 | $7.91 | $7.91 | 100 |
| 02:51 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 200 |
| 02:51 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 02:47 PM | $7.91 | Down $0.00 | $7.91 | $7.91 | 100 |
| 02:47 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:47 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:47 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 150 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:37 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 200 |
| 02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:32 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 02:31 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 02:30 PM | $7.91 | Down $ -0.02 | $7.91 | $7.91 | 220 |
| 02:10 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 500 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:10 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 02:08 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 02:08 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:03 PM | $7.92 | Up $0.01 | $7.92 | $7.92 | 100 |
| 02:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:03 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 02:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 100 |
| 02:01 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:55 PM | $7.91 | Up $0.01 | $7.91 | $7.91 | 300 |
| 01:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:55 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:53 PM | $7.90 | Down $ -0.02 | $7.90 | $7.90 | 100 |
| 01:53 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:44 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 500 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:44 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:35 PM | $7.93 | Up $0.01 | $7.93 | $7.93 | 100 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:35 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:31 PM | $7.92 | Down $ -0.01 | $7.92 | $7.92 | 100 |
| 01:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 01:29 PM | $7.93 | Up $0.03 | $7.93 | $7.93 | 200 |
| 01:29 PM | $7.93 | Up $0.00 | $7.93 | $7.93 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 100 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:19 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Down $ -0.01 | $7.90 | $7.90 | 100 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:07 PM | $7.90 | Up $0.00 | $7.90 | $7.90 | 0 |
| 01:03 PM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 100 |
| 01:03 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:03 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 01:03 PM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 11,799 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:53 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Down $ -0.08 | $7.92 | $7.92 | 100 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:31 PM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 900 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:09 PM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 12:08 PM | $7.99 | Up $0.01 | $8.00 | $7.99 | 2,712 |
| 12:06 PM | $7.98 | Up $0.02 | $7.98 | $7.98 | 700 |
| 12:06 PM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:54 AM | $7.96 | Down $ -0.02 | $7.96 | $7.96 | 100 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:54 AM | $7.96 | Up $0.00 | $7.96 | $7.96 | 0 |
| 11:51 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 201 |
| 11:51 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:51 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:49 AM | $7.98 | Up $0.01 | $7.98 | $7.98 | 100 |
| 11:49 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 11:48 AM | $7.97 | Up $0.03 | $7.98 | $7.97 | 3,100 |
| 11:46 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 4,999 |
| 11:46 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:45 AM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 100 |
| 11:44 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 11:42 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 200 |
| 11:42 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:40 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 5,000 |
| 11:40 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:37 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 400 |
| 11:37 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:37 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:35 AM | $7.95 | Up $0.01 | $7.95 | $7.94 | 8,000 |
| 11:35 AM | $7.95 | Up $0.00 | $7.95 | $7.94 | 0 |
| 11:34 AM | $7.94 | Down $0.00 | $7.94 | $7.94 | 488 |
| 11:29 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 100 |
| 11:29 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:29 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:29 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:29 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:26 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 200 |
| 11:26 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:26 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:24 AM | $7.94 | Down $ -0.01 | $7.94 | $7.94 | 100 |
| 11:24 AM | $7.94 | Up $0.00 | $7.94 | $7.94 | 0 |
| 11:20 AM | $7.95 | Up $0.02 | $7.95 | $7.95 | 200 |
| 11:20 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:20 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:20 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 0 |
| 11:19 AM | $7.93 | Up $0.00 | $7.93 | $7.93 | 100 |
| 11:18 AM | $7.93 | Up $0.01 | $7.93 | $7.93 | 100 |
| 11:17 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 100 |
| 11:16 AM | $7.92 | Up $0.01 | $7.92 | $7.92 | 1,100 |
| 11:14 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 1,000 |
| 11:14 AM | $7.91 | Up $0.00 | $7.91 | $7.91 | 0 |
| 11:13 AM | $7.91 | Down $ -0.01 | $7.91 | $7.91 | 100 |
| 11:11 AM | $7.92 | Down $ -0.07 | $7.92 | $7.92 | 100 |
| 11:11 AM | $7.92 | Up $0.00 | $7.92 | $7.92 | 0 |
| 10:58 AM | $7.99 | Up $0.04 | $7.99 | $7.99 | 500 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:58 AM | $7.99 | Up $0.00 | $7.99 | $7.99 | 0 |
| 10:57 AM | $7.95 | Up $0.00 | $7.95 | $7.95 | 100 |
| 10:56 AM | $7.95 | Down $ -0.03 | $7.96 | $7.95 | 900 |
| 10:55 AM | $7.98 | Up $0.01 | $7.98 | $7.98 | 900 |
| 10:54 AM | $7.97 | Down $ -0.01 | $7.97 | $7.97 | 500 |
| 10:52 AM | $7.98 | Down $ -0.02 | $7.98 | $7.98 | 3,000 |
| 10:52 AM | $7.98 | Up $0.00 | $7.98 | $7.98 | 0 |
| 10:38 AM | $8.00 | Down $ -0.04 | $8.00 | $8.00 | 300 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:38 AM | $8.00 | Up $0.00 | $8.00 | $8.00 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 100 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:15 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:10 AM | $8.04 | Up $0.01 | $8.04 | $8.04 | 5,000 |
| 10:10 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:10 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:10 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:10 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 10:09 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 300 |
| 10:08 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 400 |
| 10:07 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 200 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 200 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:57 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 0 |
| 09:56 AM | $8.03 | Down $ -0.01 | $8.03 | $8.03 | 900 |
| 09:53 AM | $8.04 | Down $ -0.01 | $8.04 | $8.04 | 5,000 |
| 09:53 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 09:53 AM | $8.04 | Up $0.00 | $8.04 | $8.04 | 0 |
| 09:43 AM | $8.05 | Down $0.00 | $8.05 | $8.05 | 125 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:43 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:40 AM | $8.05 | Up $0.04 | $8.05 | $8.05 | 200 |
| 09:40 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:40 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 0 |
| 09:32 AM | $8.01 | Up $0.03 | $8.01 | $8.01 | 100 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:32 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 0 |
| 09:31 AM | $7.98 | Up $0.06 | $7.98 | $7.98 | 400 |
| 09:30 AM | $7.92 | Down $ -0.19 | $7.92 | $7.92 | 210 |
| Previous close | $8.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $7.93 | $7.98 | $8.00 | $7.90 | 28,967 |
| 28/05/2026 | $8.11 | $8.20 | $8.23 | $8.11 | 37,726 |
| 27/05/2026 | $7.99 | $8.03 | $8.07 | $7.99 | 19,269 |
| 26/05/2026 | $8.30 | $8.35 | $8.35 | $8.26 | 46,907 |
| 22/05/2026 | $8.66 | $8.70 | $8.71 | $8.65 | 11,150 |
| 21/05/2026 | $8.62 | $8.91 | $8.91 | $8.60 | 86,349 |
| 20/05/2026 | $8.81 | $9.03 | $9.07 | $8.81 | 39,561 |
| 19/05/2026 | $9.21 | $9.19 | $9.35 | $9.18 | 106,705 |
| 18/05/2026 | $9.23 | $9.29 | $9.34 | $9.20 | 27,393 |
| 15/05/2026 | $9.01 | $8.94 | $9.04 | $8.94 | 112,288 |
| 14/05/2026 | $8.87 | $8.80 | $8.94 | $8.79 | 57,147 |
| 13/05/2026 | $8.73 | $8.75 | $8.82 | $8.72 | 4,686 |
| 12/05/2026 | $8.65 | $8.67 | $8.76 | $8.65 | 55,693 |
| 11/05/2026 | $8.64 | $8.64 | $8.73 | $8.60 | 56,275 |
| 08/05/2026 | $8.39 | $8.48 | $8.48 | $8.34 | 29,880 |
| 07/05/2026 | $8.31 | $8.25 | $8.34 | $8.24 | 54,031 |
| 06/05/2026 | $8.45 | $8.51 | $8.53 | $8.40 | 80,176 |
| 05/05/2026 | $8.90 | $8.92 | $9.01 | $8.90 | 88,998 |
| 04/05/2026 | $8.90 | $8.92 | $9.01 | $8.89 | 29,796 |
| 01/05/2026 | $8.75 | $8.72 | $8.78 | $8.67 | 20,599 |
| 30/04/2026 | $8.82 | $8.83 | $8.86 | $8.76 | 46,525 |
| 29/04/2026 | $8.74 | $8.80 | $8.81 | $8.71 | 48,395 |
| 28/04/2026 | $8.51 | $8.61 | $8.63 | $8.51 | 39,647 |
| 27/04/2026 | $8.39 | $8.42 | $8.45 | $8.33 | 30,358 |
| 24/04/2026 | $8.21 | $8.40 | $8.40 | $8.21 | 80,667 |
| 23/04/2026 | $8.49 | $8.46 | $8.52 | $8.43 | 91,893 |
| 22/04/2026 | $8.30 | $8.37 | $8.44 | $8.30 | 46,000 |
| 21/04/2026 | $8.15 | $8.13 | $8.20 | $8.09 | 76,071 |
| 20/04/2026 | $7.91 | $7.91 | $7.97 | $7.90 | 40,125 |
| 17/04/2026 | $7.67 | $7.52 | $7.73 | $7.51 | 86,122 |
Graphs are not available, please refer to the detailed table