Quotes and Market Data
Find a quote
ATHABASCA OIL CORP
4.65 Up 0.13 (2.80 %)
Delayed : 2025/05/08 17:40:00
- Previous close $4.52
- Opening $4.57
- Price Ask $4.65
- Price Bid $4.65
- Size Bid 25
- Size Ask 300
- Today High $4.70
- Today Low $4.57
- 52 Weeks High $5.79
- 52 Weeks Low $4.05
- Volume 3,600,060
Fundamentals
- P/E Ratio : 5.05
- Earnings/Share : 1.67
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,335.23
- Shares Out (M) : 502.20
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.65 | Down $0.00 | $4.65 | $4.65 | 1,662,500 |
| 03:59 PM | $4.66 | Down $ -0.01 | $4.66 | $4.65 | 85,900 |
| 03:58 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 17,000 |
| 03:57 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 10,300 |
| 03:56 PM | $4.66 | Down $ -0.01 | $4.68 | $4.66 | 11,100 |
| 03:55 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 18,500 |
| 03:54 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 4,300 |
| 03:53 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 28,900 |
| 03:52 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 2,000 |
| 03:51 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 4,800 |
| 03:50 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 34,200 |
| 03:49 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 4,800 |
| 03:48 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 4,200 |
| 03:47 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 5,100 |
| 03:46 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 2,600 |
| 03:45 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 7,400 |
| 03:44 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 13,100 |
| 03:43 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 4,700 |
| 03:42 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 3,700 |
| 03:41 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 2,000 |
| 03:40 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,800 |
| 03:39 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,300 |
| 03:38 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 300 |
| 03:37 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 6,300 |
| 03:36 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 600 |
| 03:35 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 1,700 |
| 03:34 PM | $4.69 | Up $0.00 | $4.70 | $4.69 | 22,600 |
| 03:33 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 3,600 |
| 03:32 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 500 |
| 03:31 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 1,700 |
| 03:30 PM | $4.69 | Up $0.01 | $4.69 | $4.69 | 5,100 |
| 03:29 PM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 2,400 |
| 03:28 PM | $4.69 | Up $0.01 | $4.69 | $4.69 | 3,300 |
| 03:27 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 1,100 |
| 03:26 PM | $4.69 | Down $ -0.01 | $4.69 | $4.69 | 700 |
| 03:25 PM | $4.69 | Up $0.01 | $4.69 | $4.68 | 1,300 |
| 03:24 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 1,800 |
| 03:23 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 100 |
| 03:22 PM | $4.69 | Up $0.00 | $4.69 | $4.68 | 8,800 |
| 03:21 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 3,200 |
| 03:20 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 900 |
| 03:19 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,300 |
| 03:18 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 26,000 |
| 03:17 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,400 |
| 03:16 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 03:15 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,200 |
| 03:14 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 1,000 |
| 03:13 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 03:12 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 2,100 |
| 03:11 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 800 |
| 03:10 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 3,100 |
| 03:09 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 9,700 |
| 03:08 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,900 |
| 03:07 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 03:06 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,300 |
| 03:05 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 5,600 |
| 03:04 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 1,500 |
| 03:03 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 1,100 |
| 03:02 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,000 |
| 03:01 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 500 |
| 03:00 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 1,300 |
| 02:59 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 900 |
| 02:58 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,000 |
| 02:57 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 500 |
| 02:56 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 2,200 |
| 02:55 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 600 |
| 02:54 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,000 |
| 02:53 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 500 |
| 02:52 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 500 |
| 02:51 PM | $4.68 | Down $0.00 | $4.68 | $4.67 | 4,100 |
| 02:50 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 100 |
| 02:49 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 4,800 |
| 02:48 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 3,200 |
| 02:47 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 900 |
| 02:46 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,100 |
| 02:45 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 1,500 |
| 02:44 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 1,000 |
| 02:43 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 700 |
| 02:42 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 1,700 |
| 02:41 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 500 |
| 02:40 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 800 |
| 02:39 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,000 |
| 02:38 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 800 |
| 02:37 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 400 |
| 02:36 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 700 |
| 02:35 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 500 |
| 02:34 PM | $4.66 | Down $ -0.01 | $4.68 | $4.66 | 5,200 |
| 02:33 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 11,100 |
| 02:32 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 700 |
| 02:31 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,800 |
| 02:30 PM | $4.67 | Down $0.00 | $4.67 | $4.66 | 900 |
| 02:29 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 3,000 |
| 02:28 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 1,400 |
| 02:27 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 700 |
| 02:26 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 700 |
| 02:25 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 600 |
| 02:24 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 9,600 |
| 02:23 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 800 |
| 02:22 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 8,400 |
| 02:21 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,000 |
| 02:20 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,500 |
| 02:19 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,800 |
| 02:18 PM | $4.65 | Down $0.00 | $4.66 | $4.65 | 700 |
| 02:17 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,200 |
| 02:16 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,200 |
| 02:15 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 3,100 |
| 02:14 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 12,000 |
| 02:13 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 2,800 |
| 02:12 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 800 |
| 02:11 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 700 |
| 02:10 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 500 |
| 02:09 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 02:08 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 700 |
| 02:07 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 500 |
| 02:06 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,800 |
| 02:05 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 900 |
| 02:04 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 400 |
| 02:03 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 02:02 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 700 |
| 02:01 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 600 |
| 02:00 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 500 |
| 01:59 PM | $4.66 | Up $0.00 | $4.67 | $4.66 | 3,100 |
| 01:58 PM | $4.66 | Up $0.00 | $4.67 | $4.65 | 9,600 |
| 01:57 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 7,300 |
| 01:56 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,600 |
| 01:55 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 2,500 |
| 01:54 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 8,800 |
| 01:53 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 2,100 |
| 01:52 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,700 |
| 01:51 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,900 |
| 01:50 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 2,400 |
| 01:49 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 800 |
| 01:48 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 2,100 |
| 01:47 PM | $4.65 | Down $0.00 | $4.65 | $4.65 | 100 |
| 01:46 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 4,200 |
| 01:45 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,100 |
| 01:44 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 200 |
| 01:42 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 4,900 |
| 01:42 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 01:41 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 3,100 |
| 01:40 PM | $4.67 | Down $ -0.01 | $4.67 | $4.67 | 400 |
| 01:39 PM | $4.68 | Up $0.01 | $4.68 | $4.68 | 500 |
| 01:37 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 5,500 |
| 01:37 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 01:36 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 600 |
| 01:35 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,800 |
| 01:34 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 11,600 |
| 01:33 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 7,400 |
| 01:32 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 300 |
| 01:31 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 500 |
| 01:30 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 900 |
| 01:29 PM | $4.68 | Down $0.00 | $4.68 | $4.67 | 2,200 |
| 01:28 PM | $4.68 | Up $0.01 | $4.68 | $4.67 | 4,200 |
| 01:27 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 200 |
| 01:26 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 500 |
| 01:25 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 2,700 |
| 01:24 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 900 |
| 01:23 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 400 |
| 01:22 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,400 |
| 01:21 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 600 |
| 01:20 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 3,500 |
| 01:19 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 800 |
| 01:17 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 400 |
| 01:17 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 01:16 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,300 |
| 01:15 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 500 |
| 01:14 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 1,100 |
| 01:13 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 800 |
| 01:12 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 13,400 |
| 01:11 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 800 |
| 01:10 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,400 |
| 01:09 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 1,000 |
| 01:08 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 1,500 |
| 01:07 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,100 |
| 01:06 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 600 |
| 01:05 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,800 |
| 01:04 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 400 |
| 01:03 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 400 |
| 01:02 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 700 |
| 01:01 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,200 |
| 01:00 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 600 |
| 12:59 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 1,600 |
| 12:58 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 3,600 |
| 12:57 PM | $4.68 | Down $0.00 | $4.68 | $4.68 | 500 |
| 12:56 PM | $4.68 | Down $0.00 | $4.69 | $4.68 | 5,400 |
| 12:55 PM | $4.69 | Up $0.00 | $4.69 | $4.69 | 300 |
| 12:54 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 13,100 |
| 12:53 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,000 |
| 12:51 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 7,100 |
| 12:51 PM | $4.68 | Up $0.00 | $4.69 | $4.68 | 0 |
| 12:50 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 3,100 |
| 12:49 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 200 |
| 12:48 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,300 |
| 12:47 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 800 |
| 12:46 PM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 1,300 |
| 12:45 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 5,800 |
| 12:44 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,100 |
| 12:43 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,500 |
| 12:42 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 1,000 |
| 12:41 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 300 |
| 12:40 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 700 |
| 12:39 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 4,500 |
| 12:38 PM | $4.67 | Up $0.00 | $4.68 | $4.67 | 23,800 |
| 12:37 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 600 |
| 12:36 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 900 |
| 12:34 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 10,900 |
| 12:34 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 0 |
| 12:33 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 700 |
| 12:31 PM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 2,900 |
| 12:31 PM | $4.65 | Up $0.00 | $4.66 | $4.65 | 0 |
| 12:30 PM | $4.66 | Down $0.00 | $4.67 | $4.66 | 3,700 |
| 12:29 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 400 |
| 12:28 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 22,100 |
| 12:27 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,900 |
| 12:26 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 200 |
| 12:25 PM | $4.66 | Down $0.00 | $4.66 | $4.65 | 11,700 |
| 12:24 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 700 |
| 12:23 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 1,800 |
| 12:22 PM | $4.65 | Down $0.00 | $4.66 | $4.65 | 12,900 |
| 12:21 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 100 |
| 12:20 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 900 |
| 12:19 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 800 |
| 12:18 PM | $4.65 | Down $0.00 | $4.66 | $4.65 | 10,300 |
| 12:16 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 100 |
| 12:16 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 12:15 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 2,200 |
| 12:13 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 4,300 |
| 12:13 PM | $4.67 | Up $0.00 | $4.67 | $4.66 | 0 |
| 12:12 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 9,800 |
| 12:11 PM | $4.66 | Down $0.00 | $4.66 | $4.66 | 12,200 |
| 12:10 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 400 |
| 12:09 PM | $4.67 | Down $0.00 | $4.68 | $4.67 | 7,600 |
| 12:08 PM | $4.67 | Down $0.00 | $4.67 | $4.67 | 3,500 |
| 12:07 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 300 |
| 12:06 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 100 |
| 12:05 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 900 |
| 12:04 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,600 |
| 12:03 PM | $4.68 | Up $0.00 | $4.68 | $4.67 | 400 |
| 12:02 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 400 |
| 12:01 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 300 |
| 11:59 AM | $4.67 | Down $0.00 | $4.68 | $4.67 | 1,300 |
| 11:59 AM | $4.67 | Up $0.00 | $4.68 | $4.67 | 0 |
| 11:58 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 1,600 |
| 11:57 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 400 |
| 11:55 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 5,700 |
| 11:55 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 0 |
| 11:54 AM | $4.67 | Up $0.00 | $4.67 | $4.65 | 81,000 |
| 11:53 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 22,600 |
| 11:52 AM | $4.66 | Down $ -0.01 | $4.68 | $4.66 | 4,700 |
| 11:51 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 8,300 |
| 11:50 AM | $4.67 | Up $0.00 | $4.68 | $4.67 | 600 |
| 11:49 AM | $4.67 | Up $0.00 | $4.68 | $4.65 | 42,700 |
| 11:48 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 1,400 |
| 11:47 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 3,700 |
| 11:46 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 9,700 |
| 11:45 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 2,700 |
| 11:44 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 6,700 |
| 11:43 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 900 |
| 11:41 AM | $4.67 | Up $0.01 | $4.67 | $4.66 | 1,600 |
| 11:41 AM | $4.67 | Up $0.00 | $4.67 | $4.66 | 0 |
| 11:40 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 300 |
| 11:39 AM | $4.66 | Up $0.00 | $4.66 | $4.65 | 4,200 |
| 11:38 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 9,500 |
| 11:37 AM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 5,800 |
| 11:35 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 2,200 |
| 11:35 AM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 11:34 AM | $4.65 | Up $0.01 | $4.65 | $4.65 | 300 |
| 11:32 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 24,200 |
| 11:32 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 0 |
| 11:31 AM | $4.64 | Up $0.00 | $4.65 | $4.63 | 4,700 |
| 11:30 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 3,100 |
| 11:29 AM | $4.63 | Down $0.00 | $4.64 | $4.63 | 8,000 |
| 11:28 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 11:27 AM | $4.64 | Up $0.02 | $4.66 | $4.62 | 57,600 |
| 11:26 AM | $4.62 | Up $0.02 | $4.62 | $4.60 | 9,400 |
| 11:25 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 900 |
| 11:24 AM | $4.60 | Down $0.00 | $4.60 | $4.60 | 600 |
| 11:23 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 2,900 |
| 11:22 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 11:21 AM | $4.59 | Down $ -0.03 | $4.62 | $4.59 | 11,300 |
| 11:20 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 300 |
| 11:18 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 1,100 |
| 11:18 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 0 |
| 11:17 AM | $4.62 | Up $0.01 | $4.62 | $4.61 | 4,900 |
| 11:16 AM | $4.61 | Up $0.00 | $4.62 | $4.61 | 5,500 |
| 11:15 AM | $4.61 | Down $0.00 | $4.61 | $4.61 | 1,900 |
| 11:14 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,500 |
| 11:13 AM | $4.61 | Down $0.00 | $4.61 | $4.61 | 300 |
| 11:12 AM | $4.62 | Down $ -0.01 | $4.62 | $4.61 | 1,800 |
| 11:11 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 400 |
| 11:10 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 5,500 |
| 11:08 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 100 |
| 11:08 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 11:07 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 2,400 |
| 11:06 AM | $4.61 | Up $0.00 | $4.62 | $4.61 | 7,800 |
| 11:05 AM | $4.61 | Up $0.01 | $4.61 | $4.60 | 3,100 |
| 11:04 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 8,100 |
| 11:03 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 400 |
| 11:02 AM | $4.61 | Up $0.01 | $4.61 | $4.60 | 4,900 |
| 11:01 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,400 |
| 11:00 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 500 |
| 10:59 AM | $4.60 | Down $0.00 | $4.60 | $4.60 | 900 |
| 10:58 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 400 |
| 10:57 AM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 10:56 AM | $4.60 | Up $0.01 | $4.61 | $4.60 | 10,900 |
| 10:55 AM | $4.59 | Down $0.00 | $4.60 | $4.59 | 4,100 |
| 10:54 AM | $4.60 | Down $0.00 | $4.60 | $4.59 | 6,800 |
| 10:53 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 14,500 |
| 10:52 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,000 |
| 10:51 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 200 |
| 10:50 AM | $4.60 | Up $0.00 | $4.60 | $4.59 | 1,300 |
| 10:49 AM | $4.60 | Down $0.00 | $4.60 | $4.59 | 13,100 |
| 10:48 AM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 300 |
| 10:47 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 100 |
| 10:46 AM | $4.61 | Down $0.00 | $4.62 | $4.61 | 4,600 |
| 10:45 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 600 |
| 10:44 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 400 |
| 10:43 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 200 |
| 10:40 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 3,300 |
| 10:40 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 10:40 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 10:39 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 400 |
| 10:38 AM | $4.62 | Down $0.00 | $4.63 | $4.62 | 500 |
| 10:37 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 4,300 |
| 10:36 AM | $4.62 | Down $ -0.01 | $4.64 | $4.62 | 4,200 |
| 10:35 AM | $4.63 | Down $ -0.01 | $4.65 | $4.63 | 5,700 |
| 10:34 AM | $4.64 | Up $0.00 | $4.65 | $4.64 | 10,800 |
| 10:33 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 10:32 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 4,900 |
| 10:31 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 5,300 |
| 10:30 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 600 |
| 10:28 AM | $4.63 | Up $0.01 | $4.63 | $4.63 | 10,200 |
| 10:28 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 10:26 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 1,700 |
| 10:26 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 0 |
| 10:25 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 2,400 |
| 10:24 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 17,100 |
| 10:23 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 6,600 |
| 10:22 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 2,300 |
| 10:21 AM | $4.61 | Up $0.01 | $4.61 | $4.60 | 18,000 |
| 10:20 AM | $4.60 | Up $0.01 | $4.61 | $4.60 | 2,400 |
| 10:19 AM | $4.59 | Down $0.00 | $4.59 | $4.59 | 6,100 |
| 10:18 AM | $4.60 | Down $ -0.02 | $4.63 | $4.60 | 40,000 |
| 10:17 AM | $4.62 | Down $ -0.01 | $4.63 | $4.61 | 2,000 |
| 10:16 AM | $4.63 | Up $0.00 | $4.63 | $4.62 | 2,200 |
| 10:15 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 10:14 AM | $4.63 | Down $0.00 | $4.63 | $4.62 | 1,000 |
| 10:13 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 10,400 |
| 10:12 AM | $4.62 | Down $ -0.02 | $4.63 | $4.62 | 8,800 |
| 10:11 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 3,300 |
| 10:09 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 5,300 |
| 10:09 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 0 |
| 10:08 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 3,100 |
| 10:07 AM | $4.66 | Down $0.00 | $4.67 | $4.66 | 13,600 |
| 10:06 AM | $4.67 | Down $ -0.01 | $4.68 | $4.66 | 2,400 |
| 10:05 AM | $4.68 | Up $0.00 | $4.68 | $4.67 | 51,000 |
| 10:04 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 100 |
| 10:03 AM | $4.67 | Up $0.02 | $4.67 | $4.66 | 16,600 |
| 10:02 AM | $4.65 | Up $0.02 | $4.65 | $4.64 | 10,300 |
| 10:01 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 500 |
| 10:00 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 3,200 |
| 09:59 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 300 |
| 09:58 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 900 |
| 09:57 AM | $4.64 | Down $ -0.01 | $4.66 | $4.64 | 15,400 |
| 09:56 AM | $4.65 | Up $0.01 | $4.66 | $4.65 | 4,000 |
| 09:55 AM | $4.65 | Up $0.00 | $4.65 | $4.63 | 4,700 |
| 09:54 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,100 |
| 09:53 AM | $4.64 | Up $0.01 | $4.65 | $4.63 | 10,300 |
| 09:52 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 1,100 |
| 09:51 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 9,700 |
| 09:50 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 7,900 |
| 09:49 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 7,500 |
| 09:47 AM | $4.64 | Down $ -0.02 | $4.66 | $4.63 | 21,900 |
| 09:47 AM | $4.64 | Up $0.00 | $4.66 | $4.63 | 0 |
| 09:46 AM | $4.66 | Up $0.00 | $4.67 | $4.65 | 33,200 |
| 09:45 AM | $4.65 | Down $ -0.01 | $4.66 | $4.65 | 1,400 |
| 09:44 AM | $4.66 | Up $0.01 | $4.66 | $4.64 | 7,000 |
| 09:43 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 8,000 |
| 09:42 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 10,200 |
| 09:41 AM | $4.65 | Up $0.01 | $4.66 | $4.64 | 7,300 |
| 09:40 AM | $4.64 | Down $ -0.01 | $4.65 | $4.64 | 1,700 |
| 09:39 AM | $4.65 | Up $0.00 | $4.66 | $4.65 | 800 |
| 09:38 AM | $4.65 | Down $ -0.01 | $4.67 | $4.65 | 35,200 |
| 09:37 AM | $4.66 | Up $0.01 | $4.66 | $4.66 | 3,600 |
| 09:36 AM | $4.65 | Down $ -0.03 | $4.67 | $4.65 | 2,300 |
| 09:35 AM | $4.68 | Up $0.02 | $4.68 | $4.66 | 9,900 |
| 09:34 AM | $4.66 | Up $0.00 | $4.66 | $4.64 | 7,300 |
| 09:33 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 8,600 |
| 09:32 AM | $4.66 | Up $0.04 | $4.67 | $4.63 | 19,900 |
| 09:31 AM | $4.62 | Down $ -0.01 | $4.63 | $4.61 | 7,200 |
| 09:30 AM | $4.63 | Up $0.11 | $4.63 | $4.57 | 105,400 |
| Previous close | $4.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $4.65 | $4.68 | $4.70 | $4.65 | 2,509,100 |
| 07-05-2025 | $4.52 | $4.43 | $4.54 | $4.39 | 1,971,800 |
| 06-05-2025 | $4.43 | $4.49 | $4.51 | $4.42 | 1,185,500 |
| 05-05-2025 | $4.38 | $4.41 | $4.44 | $4.36 | 1,010,800 |
| 02-05-2025 | $4.54 | $4.54 | $4.62 | $4.53 | 1,378,800 |
| 01-05-2025 | $4.48 | $4.53 | $4.56 | $4.46 | 1,563,000 |
| 30-04-2025 | $4.54 | $4.53 | $4.56 | $4.47 | 1,701,200 |
| 29-04-2025 | $4.67 | $4.70 | $4.72 | $4.65 | 765,700 |
| 28-04-2025 | $4.73 | $4.75 | $4.75 | $4.71 | 2,194,300 |
| 25-04-2025 | $4.83 | $4.85 | $4.87 | $4.77 | 958,900 |
| 24-04-2025 | $4.88 | $4.88 | $4.90 | $4.85 | 662,600 |
| 23-04-2025 | $4.86 | $4.81 | $4.90 | $4.81 | 1,004,800 |
| 22-04-2025 | $4.87 | $4.91 | $4.95 | $4.84 | 1,110,800 |
| 21-04-2025 | $4.80 | $4.81 | $4.83 | $4.76 | 962,800 |
| 17-04-2025 | $4.98 | $4.97 | $5.05 | $4.95 | 2,328,700 |
| 16-04-2025 | $4.74 | $4.76 | $4.81 | $4.69 | 1,342,000 |
| 15-04-2025 | $4.60 | $4.57 | $4.65 | $4.57 | 1,311,500 |
| 14-04-2025 | $4.52 | $4.51 | $4.55 | $4.49 | 771,300 |
| 11-04-2025 | $4.52 | $4.45 | $4.61 | $4.45 | 1,410,000 |
| 10-04-2025 | $4.48 | $4.45 | $4.58 | $4.41 | 1,885,000 |
| 09-04-2025 | $4.85 | $4.38 | $4.90 | $4.36 | 4,210,500 |
| 08-04-2025 | $4.21 | $4.49 | $4.50 | $4.16 | 2,470,600 |
| 07-04-2025 | $4.46 | $4.43 | $4.53 | $4.40 | 1,068,000 |
| 04-04-2025 | $4.52 | $4.59 | $4.61 | $4.45 | 2,702,000 |
| 03-04-2025 | $5.16 | $5.31 | $5.32 | $5.14 | 1,248,800 |
| 02-04-2025 | $5.54 | $5.53 | $5.55 | $5.49 | 975,100 |
| 01-04-2025 | $5.63 | $5.57 | $5.64 | $5.55 | 928,700 |
| 31-03-2025 | $5.58 | $5.57 | $5.62 | $5.57 | 1,446,100 |
| 28-03-2025 | $5.53 | $5.54 | $5.56 | $5.51 | 1,365,500 |
| 27-03-2025 | $5.58 | $5.63 | $5.64 | $5.56 | 1,297,300 |
Graphs are not available, please refer to the detailed table