Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
5.63 Up 0.07 (1.24 %)
Delayed : 2025/07/04 17:40:00
- Previous close $5.56
- Opening $5.55
- Price Ask $5.59
- Price Bid $5.59
- Size Bid 46
- Size Ask 133
- Today High $5.65
- Today Low $5.52
- 52 Weeks High $6.25
- 52 Weeks Low $4.05
- Volume 864,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.63 | Down $ -0.01 | $5.63 | $5.63 | 57,300 |
| 03:59 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 7,500 |
| 03:58 PM | $5.64 | Up $0.01 | $5.64 | $5.63 | 8,200 |
| 03:57 PM | $5.63 | Up $0.00 | $5.64 | $5.63 | 22,900 |
| 03:56 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 9,000 |
| 03:55 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 14,900 |
| 03:54 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 4,300 |
| 03:53 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 5,800 |
| 03:52 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,800 |
| 03:51 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 22,800 |
| 03:50 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 9,500 |
| 03:49 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 6,300 |
| 03:48 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 3,900 |
| 03:47 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 2,400 |
| 03:46 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 8,900 |
| 03:45 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 03:44 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 4,200 |
| 03:43 PM | $5.62 | Down $0.00 | $5.63 | $5.62 | 4,100 |
| 03:42 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 300 |
| 03:41 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 4,400 |
| 03:40 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 1,200 |
| 03:39 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 3,300 |
| 03:37 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 5,900 |
| 03:37 PM | $5.62 | Up $0.00 | $5.63 | $5.62 | 0 |
| 03:36 PM | $5.62 | Down $0.00 | $5.63 | $5.62 | 4,300 |
| 03:35 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 1,000 |
| 03:34 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 8,800 |
| 03:33 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 600 |
| 03:32 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 700 |
| 03:31 PM | $5.62 | Down $ -0.01 | $5.63 | $5.62 | 4,900 |
| 03:30 PM | $5.63 | Down $ -0.01 | $5.64 | $5.63 | 15,800 |
| 03:29 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 900 |
| 03:28 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 500 |
| 03:27 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 700 |
| 03:26 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 03:25 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 500 |
| 03:24 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 1,700 |
| 03:23 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,000 |
| 03:22 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,100 |
| 03:21 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 900 |
| 03:20 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 3,700 |
| 03:19 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 3,300 |
| 03:18 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 3,100 |
| 03:17 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,300 |
| 03:16 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 2,800 |
| 03:15 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,700 |
| 03:14 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 03:13 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 03:12 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 2,100 |
| 03:11 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 400 |
| 03:10 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 700 |
| 03:09 PM | $5.64 | Down $0.00 | $5.64 | $5.63 | 1,400 |
| 03:08 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 03:07 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 03:06 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 100 |
| 03:05 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 500 |
| 03:03 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 03:03 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 03:02 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 400 |
| 03:01 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 03:00 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,900 |
| 02:59 PM | $5.64 | Down $0.00 | $5.64 | $5.64 | 1,900 |
| 02:58 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 02:57 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,300 |
| 02:56 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,800 |
| 02:55 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 1,100 |
| 02:52 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 600 |
| 02:52 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:52 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:51 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:50 PM | $5.64 | Up $0.00 | $5.64 | $5.63 | 600 |
| 02:49 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:47 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 400 |
| 02:47 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:46 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 200 |
| 02:45 PM | $5.64 | Up $0.00 | $5.65 | $5.64 | 17,300 |
| 02:44 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 300 |
| 02:43 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:42 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:41 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:38 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:38 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:38 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 0 |
| 02:37 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:36 PM | $5.64 | Up $0.00 | $5.64 | $5.64 | 100 |
| 02:35 PM | $5.64 | Up $0.00 | $5.64 | $5.62 | 17,100 |
| 02:34 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 02:32 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 02:32 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 02:31 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 02:30 PM | $5.62 | Down $ -0.01 | $5.62 | $5.62 | 400 |
| 02:29 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 02:27 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 200 |
| 02:27 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 0 |
| 02:26 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 100 |
| 02:25 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 300 |
| 02:24 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 2,000 |
| 02:23 PM | $5.63 | Up $0.00 | $5.63 | $5.63 | 300 |
| 02:22 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 300 |
| 02:21 PM | $5.63 | Up $0.00 | $5.63 | $5.62 | 15,200 |
| 02:20 PM | $5.62 | Up $0.01 | $5.62 | $5.62 | 400 |
| 02:19 PM | $5.61 | Down $0.00 | $5.62 | $5.61 | 900 |
| 02:18 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 02:17 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 02:16 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 02:14 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 700 |
| 02:14 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 02:13 PM | $5.62 | Up $0.00 | $5.62 | $5.61 | 18,500 |
| 02:12 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 300 |
| 02:11 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 100 |
| 02:10 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 200 |
| 02:09 PM | $5.62 | Down $0.00 | $5.62 | $5.62 | 500 |
| 02:08 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 02:07 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 200 |
| 02:06 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 500 |
| 02:05 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 02:04 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 400 |
| 02:03 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 300 |
| 02:01 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 3,500 |
| 02:01 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 0 |
| 02:00 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 500 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 500 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 01:54 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 0 |
| 01:53 PM | $5.61 | Up $0.00 | $5.61 | $5.61 | 900 |
| 01:52 PM | $5.61 | Down $0.00 | $5.61 | $5.61 | 15,300 |
| 01:51 PM | $5.61 | Down $0.00 | $5.61 | $5.61 | 200 |
| 01:50 PM | $5.62 | Up $0.00 | $5.62 | $5.62 | 2,800 |
| 01:48 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 100,100 |
| 01:48 PM | $5.61 | Up $0.00 | $5.62 | $5.61 | 0 |
| 01:47 PM | $5.61 | Up $0.01 | $5.61 | $5.61 | 12,700 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 2,000 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:42 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:41 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 2,400 |
| 01:40 PM | $5.60 | Down $0.00 | $5.60 | $5.60 | 100 |
| 01:38 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 5,700 |
| 01:38 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,200 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:33 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:32 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,200 |
| 01:30 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 2,200 |
| 01:30 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:27 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 01:27 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:27 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:26 PM | $5.60 | Down $0.00 | $5.60 | $5.60 | 200 |
| 01:25 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 20,100 |
| 01:22 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,400 |
| 01:22 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:22 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 200 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:16 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:15 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 100 |
| 01:11 PM | $5.60 | Up $0.01 | $5.60 | $5.60 | 200 |
| 01:11 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:11 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:11 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:08 PM | $5.59 | Down $ -0.01 | $5.60 | $5.59 | 13,100 |
| 01:08 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 01:08 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 01:07 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 1,100 |
| 01:06 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 700 |
| 01:05 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 1,100 |
| 01:03 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 300 |
| 01:03 PM | $5.60 | Up $0.00 | $5.60 | $5.60 | 0 |
| 01:02 PM | $5.60 | Down $0.00 | $5.60 | $5.60 | 100 |
| 01:00 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 900 |
| 01:00 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:59 PM | $5.60 | Up $0.01 | $5.60 | $5.60 | 500 |
| 12:58 PM | $5.59 | Down $ -0.01 | $5.60 | $5.59 | 900 |
| 12:57 PM | $5.60 | Up $0.01 | $5.60 | $5.60 | 200 |
| 12:54 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 500 |
| 12:54 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:54 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 0 |
| 12:53 PM | $5.60 | Down $0.00 | $5.60 | $5.60 | 600 |
| 12:49 PM | $5.60 | Up $0.01 | $5.60 | $5.59 | 1,800 |
| 12:49 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:49 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:49 PM | $5.60 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:46 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 24,300 |
| 12:46 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:46 PM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 12:45 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 10,200 |
| 12:44 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 12:43 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 12:42 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 12:41 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,000 |
| 12:40 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 700 |
| 12:39 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 300 |
| 12:38 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,200 |
| 12:37 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 700 |
| 12:36 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 500 |
| 12:35 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 400 |
| 12:34 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 1,900 |
| 12:33 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 500 |
| 12:32 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 700 |
| 12:31 PM | $5.59 | Down $0.00 | $5.59 | $5.59 | 400 |
| 12:30 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 800 |
| 12:29 PM | $5.59 | Up $0.00 | $5.59 | $5.59 | 900 |
| 12:28 PM | $5.58 | Down $ -0.01 | $5.59 | $5.58 | 1,600 |
| 12:27 PM | $5.59 | Up $0.01 | $5.59 | $5.59 | 1,200 |
| 12:22 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,000 |
| 12:22 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:22 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:22 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:22 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:20 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 2,700 |
| 12:20 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:19 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 1,200 |
| 12:17 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 100 |
| 12:17 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:16 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 400 |
| 12:14 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 300 |
| 12:14 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 12:13 PM | $5.58 | Down $0.00 | $5.58 | $5.58 | 200 |
| 12:12 PM | $5.58 | Up $0.01 | $5.58 | $5.57 | 200 |
| 12:11 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 300 |
| 12:10 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 900 |
| 12:09 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 12:08 PM | $5.57 | Down $0.00 | $5.57 | $5.57 | 200 |
| 12:07 PM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 12:06 PM | $5.57 | Down $0.00 | $5.58 | $5.57 | 200 |
| 12:04 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 700 |
| 12:04 PM | $5.58 | Up $0.00 | $5.58 | $5.57 | 0 |
| 12:02 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 600 |
| 12:02 PM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:59 AM | $5.57 | Up $0.00 | $5.58 | $5.57 | 800 |
| 11:59 AM | $5.57 | Up $0.00 | $5.58 | $5.57 | 0 |
| 11:59 AM | $5.57 | Up $0.00 | $5.58 | $5.57 | 0 |
| 11:58 AM | $5.57 | Up $0.00 | $5.58 | $5.57 | 700 |
| 11:55 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 600 |
| 11:55 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:55 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:54 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 2,200 |
| 11:53 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 11:52 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 11:51 AM | $5.57 | Down $0.00 | $5.57 | $5.57 | 600 |
| 11:50 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 11:49 AM | $5.57 | Up $0.01 | $5.57 | $5.57 | 200 |
| 11:48 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 100 |
| 11:47 AM | $5.57 | Down $0.00 | $5.57 | $5.57 | 400 |
| 11:45 AM | $5.57 | Up $0.00 | $5.57 | $5.56 | 3,400 |
| 11:45 AM | $5.57 | Up $0.00 | $5.57 | $5.56 | 0 |
| 11:44 AM | $5.57 | Up $0.01 | $5.57 | $5.57 | 300 |
| 11:43 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 11:42 AM | $5.56 | Up $0.00 | $5.57 | $5.56 | 1,200 |
| 11:41 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 100 |
| 11:40 AM | $5.56 | Down $ -0.01 | $5.57 | $5.56 | 200 |
| 11:39 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 11:38 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 11:37 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 11:36 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 11:35 AM | $5.57 | Down $ -0.01 | $5.57 | $5.57 | 5,400 |
| 11:34 AM | $5.58 | Down $0.00 | $5.58 | $5.58 | 100 |
| 11:31 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 100 |
| 11:31 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:31 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:28 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 400 |
| 11:28 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:28 AM | $5.58 | Up $0.00 | $5.58 | $5.58 | 0 |
| 11:27 AM | $5.58 | Up $0.00 | $5.58 | $5.57 | 500 |
| 11:24 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 2,400 |
| 11:24 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:24 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:23 AM | $5.57 | Up $0.01 | $5.57 | $5.56 | 200 |
| 11:22 AM | $5.56 | Up $0.00 | $5.57 | $5.56 | 300 |
| 11:21 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 100 |
| 11:20 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 100 |
| 11:19 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 600 |
| 11:18 AM | $5.57 | Up $0.01 | $5.57 | $5.57 | 100 |
| 11:17 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 200 |
| 11:16 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 100 |
| 11:14 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 400 |
| 11:14 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 11:13 AM | $5.57 | Up $0.01 | $5.57 | $5.57 | 100 |
| 11:12 AM | $5.56 | Down $ -0.01 | $5.56 | $5.56 | 6,500 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:07 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 800 |
| 11:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:03 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 11:02 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 2,700 |
| 11:00 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 1,500 |
| 11:00 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:58 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 9,900 |
| 10:58 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 0 |
| 10:57 AM | $5.57 | Up $0.00 | $5.57 | $5.57 | 200 |
| 10:56 AM | $5.57 | Up $0.01 | $5.57 | $5.56 | 19,800 |
| 10:52 AM | $5.56 | Up $0.01 | $5.56 | $5.56 | 100 |
| 10:52 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:52 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:52 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:51 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 3,300 |
| 10:49 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 400 |
| 10:49 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 0 |
| 10:48 AM | $5.55 | Down $0.00 | $5.55 | $5.55 | 8,300 |
| 10:47 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 2,200 |
| 10:46 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 1,400 |
| 10:45 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 100 |
| 10:44 AM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 900 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 5,100 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:36 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 0 |
| 10:35 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 14,100 |
| 10:34 AM | $5.56 | Up $0.00 | $5.56 | $5.56 | 12,600 |
| 10:33 AM | $5.56 | Up $0.01 | $5.56 | $5.56 | 10,300 |
| 10:32 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 6,000 |
| 10:31 AM | $5.55 | Up $0.00 | $5.55 | $5.55 | 500 |
| 10:30 AM | $5.55 | Down $ -0.01 | $5.55 | $5.55 | 900 |
| 10:28 AM | $5.56 | Up $0.02 | $5.56 | $5.55 | 1,600 |
| 10:28 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 0 |
| 10:27 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 3,700 |
| 10:26 AM | $5.54 | Down $0.00 | $5.54 | $5.54 | 100 |
| 10:25 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 100 |
| 10:20 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 1,400 |
| 10:20 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 10:20 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 10:20 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 10:20 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 10:19 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 100 |
| 10:18 AM | $5.54 | Up $0.01 | $5.54 | $5.54 | 100 |
| 10:15 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 3,800 |
| 10:15 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 10:15 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 10:14 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 400 |
| 10:13 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 100 |
| 10:12 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 400 |
| 10:11 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 200 |
| 10:10 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 4,500 |
| 10:09 AM | $5.53 | Up $0.01 | $5.53 | $5.52 | 300 |
| 10:08 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 10:07 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 10:06 AM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 4,300 |
| 10:05 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 200 |
| 10:04 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 700 |
| 10:03 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 200 |
| 10:02 AM | $5.53 | Up $0.01 | $5.53 | $5.53 | 100 |
| 10:01 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 300 |
| 10:00 AM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 100 |
| 09:59 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 300 |
| 09:58 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 200 |
| 09:57 AM | $5.53 | Up $0.01 | $5.53 | $5.52 | 300 |
| 09:56 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 09:55 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 200 |
| 09:54 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 5,300 |
| 09:51 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 500 |
| 09:51 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 09:51 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 0 |
| 09:50 AM | $5.52 | Down $ -0.01 | $5.52 | $5.52 | 9,400 |
| 09:48 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 100 |
| 09:48 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 0 |
| 09:45 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 5,400 |
| 09:45 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 0 |
| 09:45 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 0 |
| 09:44 AM | $5.53 | Up $0.00 | $5.53 | $5.52 | 1,100 |
| 09:43 AM | $5.53 | Up $0.01 | $5.53 | $5.53 | 100 |
| 09:42 AM | $5.52 | Up $0.00 | $5.52 | $5.52 | 100 |
| 09:41 AM | $5.52 | Down $ -0.01 | $5.53 | $5.52 | 2,700 |
| 09:40 AM | $5.53 | Up $0.00 | $5.53 | $5.53 | 400 |
| 09:39 AM | $5.53 | Down $ -0.01 | $5.53 | $5.53 | 23,300 |
| 09:36 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 2,000 |
| 09:36 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 09:36 AM | $5.54 | Up $0.00 | $5.54 | $5.54 | 0 |
| 09:35 AM | $5.54 | Up $0.01 | $5.54 | $5.54 | 500 |
| 09:34 AM | $5.53 | Down $ -0.01 | $5.55 | $5.53 | 2,100 |
| 09:33 AM | $5.54 | Up $0.01 | $5.54 | $5.53 | 1,800 |
| 09:32 AM | $5.53 | Down $0.00 | $5.53 | $5.52 | 5,000 |
| 09:31 AM | $5.53 | Down $ -0.03 | $5.54 | $5.53 | 8,700 |
| 09:30 AM | $5.56 | Up $0.00 | $5.56 | $5.55 | 20,300 |
| Previous close | $5.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $5.63 | $5.57 | $5.65 | $5.57 | 619,200 |
| 03-07-2025 | $5.56 | $5.61 | $5.61 | $5.56 | 635,500 |
| 02-07-2025 | $5.63 | $5.59 | $5.68 | $5.57 | 1,662,500 |
| 30-06-2025 | $5.64 | $5.62 | $5.66 | $5.60 | 739,000 |
| 27-06-2025 | $5.61 | $5.65 | $5.66 | $5.57 | 3,433,000 |
| 26-06-2025 | $5.67 | $5.62 | $5.69 | $5.62 | 1,033,800 |
| 25-06-2025 | $5.63 | $5.64 | $5.66 | $5.61 | 761,900 |
| 24-06-2025 | $5.64 | $5.70 | $5.70 | $5.63 | 991,600 |
| 23-06-2025 | $5.81 | $6.09 | $6.11 | $5.79 | 3,084,000 |
| 20-06-2025 | $6.16 | $6.18 | $6.25 | $6.15 | 2,490,700 |
| 19-06-2025 | $6.06 | $6.01 | $6.06 | $5.98 | 1,116,300 |
| 18-06-2025 | $5.96 | $6.04 | $6.04 | $5.94 | 3,215,100 |
| 17-06-2025 | $6.07 | $6.04 | $6.07 | $6.03 | 1,125,100 |
| 16-06-2025 | $5.99 | $6.01 | $6.06 | $5.98 | 990,500 |
| 13-06-2025 | $6.08 | $6.08 | $6.12 | $5.99 | 3,299,200 |
| 12-06-2025 | $5.66 | $5.72 | $5.74 | $5.65 | 1,105,000 |
| 11-06-2025 | $5.66 | $5.52 | $5.69 | $5.50 | 2,083,300 |
| 10-06-2025 | $5.43 | $5.44 | $5.46 | $5.40 | 884,300 |
| 09-06-2025 | $5.35 | $5.31 | $5.36 | $5.29 | 2,541,200 |
| 06-06-2025 | $5.30 | $5.33 | $5.36 | $5.28 | 1,199,700 |
| 05-06-2025 | $5.30 | $5.26 | $5.31 | $5.25 | 1,043,400 |
| 04-06-2025 | $5.26 | $5.23 | $5.29 | $5.22 | 710,100 |
| 03-06-2025 | $5.31 | $5.32 | $5.33 | $5.29 | 876,000 |
| 02-06-2025 | $5.24 | $5.28 | $5.28 | $5.19 | 1,305,700 |
| 30-05-2025 | $5.16 | $5.17 | $5.20 | $5.13 | 3,650,200 |
| 29-05-2025 | $5.31 | $5.31 | $5.34 | $5.29 | 770,100 |
| 28-05-2025 | $5.30 | $5.32 | $5.36 | $5.28 | 660,600 |
| 27-05-2025 | $5.31 | $5.24 | $5.33 | $5.24 | 2,002,800 |
| 26-05-2025 | $5.29 | $5.29 | $5.32 | $5.28 | 470,800 |
| 23-05-2025 | $5.22 | $5.20 | $5.24 | $5.19 | 622,100 |
Graphs are not available, please refer to the detailed table