Quotes and Market Data
Find a quote
BLACKBERRY LIMITED
5.79 Up 0.26 (4.49 %)
Delayed : 2025/09/18 16:30:00
- Previous close $5.53
- Opening $5.59
- Price Ask $5.78
- Price Bid $5.78
- Size Bid 5
- Size Ask 50
- Today High $5.87
- Today Low $5.57
- 52 Weeks High $8.86
- 52 Weeks Low $3.07
- Volume 3,852,646
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.79 | Up $0.00 | $5.79 | $5.79 | 79,800 |
| 03:59 PM | $5.79 | Up $0.00 | $5.80 | $5.78 | 33,300 |
| 03:58 PM | $5.79 | Up $0.00 | $5.79 | $5.78 | 5,700 |
| 03:57 PM | $5.78 | Up $0.00 | $5.79 | $5.78 | 31,200 |
| 03:56 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 57,400 |
| 03:55 PM | $5.78 | Down $0.00 | $5.78 | $5.78 | 14,000 |
| 03:54 PM | $5.78 | Down $ -0.01 | $5.79 | $5.78 | 43,100 |
| 03:53 PM | $5.79 | Up $0.00 | $5.79 | $5.78 | 22,900 |
| 03:52 PM | $5.79 | Up $0.00 | $5.79 | $5.78 | 80,600 |
| 03:51 PM | $5.79 | Down $0.00 | $5.80 | $5.79 | 16,100 |
| 03:50 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 66,600 |
| 03:49 PM | $5.79 | Up $0.00 | $5.79 | $5.79 | 6,300 |
| 03:48 PM | $5.79 | Up $0.00 | $5.79 | $5.79 | 600 |
| 03:47 PM | $5.79 | Down $ -0.01 | $5.81 | $5.79 | 59,400 |
| 03:46 PM | $5.81 | Up $0.00 | $5.81 | $5.80 | 4,000 |
| 03:45 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 5,900 |
| 03:44 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 600 |
| 03:43 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 1,200 |
| 03:42 PM | $5.80 | Down $ -0.01 | $5.81 | $5.80 | 1,400 |
| 03:41 PM | $5.81 | Up $0.01 | $5.81 | $5.80 | 1,700 |
| 03:40 PM | $5.80 | Up $0.00 | $5.81 | $5.80 | 1,100 |
| 03:39 PM | $5.80 | Down $0.00 | $5.81 | $5.80 | 2,800 |
| 03:38 PM | $5.81 | Up $0.00 | $5.81 | $5.80 | 1,400 |
| 03:37 PM | $5.80 | Down $0.00 | $5.80 | $5.80 | 600 |
| 03:36 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 03:35 PM | $5.81 | Down $0.00 | $5.82 | $5.81 | 5,600 |
| 03:34 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 1,300 |
| 03:33 PM | $5.81 | Down $ -0.02 | $5.83 | $5.81 | 20,200 |
| 03:32 PM | $5.83 | Down $0.00 | $5.83 | $5.83 | 800 |
| 03:31 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 1,700 |
| 03:30 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 7,800 |
| 03:29 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 900 |
| 03:28 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 3,800 |
| 03:27 PM | $5.83 | Up $0.01 | $5.83 | $5.82 | 15,800 |
| 03:26 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 5,200 |
| 03:25 PM | $5.82 | Down $0.00 | $5.82 | $5.82 | 300 |
| 03:24 PM | $5.82 | Up $0.00 | $5.82 | $5.81 | 1,500 |
| 03:23 PM | $5.82 | Up $0.01 | $5.82 | $5.82 | 1,700 |
| 03:22 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 2,600 |
| 03:21 PM | $5.81 | Down $ -0.02 | $5.82 | $5.81 | 8,100 |
| 03:20 PM | $5.82 | Up $0.00 | $5.82 | $5.82 | 200 |
| 03:19 PM | $5.82 | Down $0.00 | $5.83 | $5.82 | 3,000 |
| 03:18 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 1,100 |
| 03:17 PM | $5.83 | Down $0.00 | $5.83 | $5.82 | 19,900 |
| 03:16 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 200 |
| 03:15 PM | $5.83 | Down $0.00 | $5.83 | $5.83 | 1,400 |
| 03:14 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 500 |
| 03:13 PM | $5.83 | Down $ -0.01 | $5.84 | $5.83 | 4,700 |
| 03:12 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 2,300 |
| 03:11 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 3,400 |
| 03:10 PM | $5.84 | Down $ -0.01 | $5.84 | $5.84 | 100 |
| 03:09 PM | $5.85 | Up $0.00 | $5.85 | $5.84 | 1,200 |
| 03:08 PM | $5.85 | Up $0.00 | $5.85 | $5.84 | 1,000 |
| 03:07 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 900 |
| 03:06 PM | $5.85 | Down $ -0.02 | $5.86 | $5.84 | 23,600 |
| 03:05 PM | $5.86 | Up $0.00 | $5.86 | $5.85 | 8,100 |
| 03:04 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 300 |
| 03:02 PM | $5.86 | Down $ -0.01 | $5.86 | $5.86 | 400 |
| 03:02 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 0 |
| 03:01 PM | $5.87 | Up $0.01 | $5.87 | $5.86 | 4,100 |
| 03:00 PM | $5.86 | Down $0.00 | $5.87 | $5.86 | 9,900 |
| 02:59 PM | $5.87 | Up $0.00 | $5.87 | $5.86 | 500 |
| 02:58 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 19,200 |
| 02:56 PM | $5.86 | Up $0.00 | $5.87 | $5.86 | 2,000 |
| 02:56 PM | $5.86 | Up $0.00 | $5.87 | $5.86 | 0 |
| 02:55 PM | $5.86 | Up $0.00 | $5.87 | $5.86 | 7,600 |
| 02:54 PM | $5.86 | Down $0.00 | $5.86 | $5.86 | 9,200 |
| 02:53 PM | $5.87 | Up $0.02 | $5.87 | $5.86 | 12,800 |
| 02:52 PM | $5.85 | Down $ -0.01 | $5.85 | $5.85 | 500 |
| 02:51 PM | $5.86 | Up $0.01 | $5.86 | $5.85 | 31,900 |
| 02:50 PM | $5.85 | Up $0.00 | $5.85 | $5.85 | 17,200 |
| 02:49 PM | $5.85 | Up $0.01 | $5.85 | $5.85 | 2,700 |
| 02:48 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 17,700 |
| 02:47 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 60,400 |
| 02:46 PM | $5.84 | Up $0.00 | $5.84 | $5.83 | 4,600 |
| 02:45 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 1,000 |
| 02:43 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 700 |
| 02:43 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 0 |
| 02:42 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 2,900 |
| 02:40 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 7,100 |
| 02:40 PM | $5.83 | Up $0.00 | $5.83 | $5.82 | 0 |
| 02:39 PM | $5.82 | Down $ -0.01 | $5.84 | $5.82 | 21,200 |
| 02:37 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 23,900 |
| 02:37 PM | $5.83 | Up $0.00 | $5.84 | $5.83 | 0 |
| 02:36 PM | $5.83 | Down $ -0.01 | $5.83 | $5.83 | 1,500 |
| 02:35 PM | $5.84 | Up $0.00 | $5.84 | $5.84 | 2,300 |
| 02:34 PM | $5.84 | Up $0.01 | $5.84 | $5.83 | 24,100 |
| 02:33 PM | $5.83 | Up $0.01 | $5.83 | $5.83 | 11,700 |
| 02:31 PM | $5.82 | Down $ -0.01 | $5.83 | $5.81 | 30,500 |
| 02:31 PM | $5.82 | Up $0.00 | $5.83 | $5.81 | 0 |
| 02:30 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 200 |
| 02:29 PM | $5.83 | Up $0.00 | $5.83 | $5.83 | 200 |
| 02:28 PM | $5.83 | Up $0.02 | $5.83 | $5.80 | 43,500 |
| 02:27 PM | $5.81 | Up $0.01 | $5.81 | $5.80 | 1,400 |
| 02:26 PM | $5.80 | Down $0.00 | $5.81 | $5.80 | 1,200 |
| 02:25 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 300 |
| 02:24 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 200 |
| 02:23 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 300 |
| 02:22 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 02:21 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 200 |
| 02:20 PM | $5.81 | Down $0.00 | $5.81 | $5.80 | 3,300 |
| 02:19 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 100 |
| 02:18 PM | $5.81 | Up $0.00 | $5.81 | $5.81 | 1,200 |
| 02:17 PM | $5.81 | Up $0.01 | $5.81 | $5.80 | 16,800 |
| 02:16 PM | $5.80 | Up $0.00 | $5.80 | $5.80 | 200 |
| 02:15 PM | $5.79 | Up $0.01 | $5.79 | $5.78 | 12,700 |
| 02:14 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 600 |
| 02:13 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 3,700 |
| 02:12 PM | $5.78 | Down $0.00 | $5.78 | $5.78 | 200 |
| 02:11 PM | $5.78 | Up $0.00 | $5.78 | $5.77 | 2,100 |
| 02:10 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 1,100 |
| 02:08 PM | $5.78 | Up $0.01 | $5.78 | $5.78 | 100 |
| 02:08 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 02:07 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,000 |
| 02:06 PM | $5.77 | Up $0.01 | $5.77 | $5.77 | 2,700 |
| 02:04 PM | $5.76 | Down $ -0.01 | $5.76 | $5.76 | 5,300 |
| 02:04 PM | $5.76 | Up $0.00 | $5.76 | $5.76 | 0 |
| 02:03 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 7,200 |
| 02:02 PM | $5.77 | Down $ -0.01 | $5.77 | $5.77 | 12,600 |
| 02:01 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 900 |
| 02:00 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 11,200 |
| 01:58 PM | $5.78 | Up $0.00 | $5.79 | $5.78 | 2,600 |
| 01:58 PM | $5.78 | Up $0.00 | $5.79 | $5.78 | 0 |
| 01:57 PM | $5.78 | Down $0.00 | $5.78 | $5.78 | 300 |
| 01:56 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 2,300 |
| 01:55 PM | $5.78 | Up $0.00 | $5.78 | $5.77 | 1,300 |
| 01:54 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 1,200 |
| 01:53 PM | $5.78 | Down $0.00 | $5.78 | $5.77 | 8,600 |
| 01:52 PM | $5.79 | Up $0.00 | $5.79 | $5.78 | 9,900 |
| 01:51 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 200 |
| 01:50 PM | $5.78 | Up $0.00 | $5.79 | $5.78 | 14,600 |
| 01:49 PM | $5.78 | Up $0.01 | $5.78 | $5.77 | 16,800 |
| 01:48 PM | $5.77 | Down $ -0.01 | $5.77 | $5.77 | 100 |
| 01:46 PM | $5.78 | Up $0.01 | $5.78 | $5.78 | 100 |
| 01:46 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 0 |
| 01:45 PM | $5.77 | Down $ -0.01 | $5.78 | $5.77 | 1,300 |
| 01:44 PM | $5.78 | Up $0.00 | $5.78 | $5.78 | 100 |
| 01:43 PM | $5.78 | Up $0.01 | $5.78 | $5.78 | 5,000 |
| 01:42 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 300 |
| 01:41 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 1,900 |
| 01:40 PM | $5.77 | Up $0.00 | $5.77 | $5.77 | 5,900 |
| 01:39 PM | $5.77 | Up $0.01 | $5.77 | $5.76 | 15,500 |
| 01:38 PM | $5.76 | Up $0.02 | $5.76 | $5.74 | 83,300 |
| 01:36 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 14,200 |
| 01:36 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 0 |
| 01:35 PM | $5.74 | Up $0.00 | $5.75 | $5.73 | 14,400 |
| 01:34 PM | $5.74 | Down $ -0.01 | $5.74 | $5.74 | 100 |
| 01:32 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 100 |
| 01:32 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 01:31 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 100 |
| 01:30 PM | $5.75 | Up $0.00 | $5.75 | $5.75 | 4,500 |
| 01:29 PM | $5.75 | Up $0.00 | $5.75 | $5.73 | 12,100 |
| 01:28 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 2,100 |
| 01:27 PM | $5.74 | Up $0.00 | $5.74 | $5.74 | 2,000 |
| 01:26 PM | $5.74 | Up $0.00 | $5.74 | $5.73 | 2,700 |
| 01:25 PM | $5.73 | Down $0.00 | $5.73 | $5.73 | 800 |
| 01:24 PM | $5.74 | Up $0.00 | $5.74 | $5.73 | 4,000 |
| 01:23 PM | $5.73 | Up $0.01 | $5.73 | $5.72 | 43,300 |
| 01:22 PM | $5.72 | Up $0.01 | $5.72 | $5.72 | 300 |
| 01:20 PM | $5.71 | Down $0.00 | $5.71 | $5.71 | 2,600 |
| 01:20 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 01:19 PM | $5.72 | Up $0.02 | $5.72 | $5.70 | 7,900 |
| 01:16 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 300 |
| 01:16 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 01:16 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 01:14 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 100 |
| 01:14 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 01:11 PM | $5.70 | Up $0.01 | $5.70 | $5.69 | 10,100 |
| 01:11 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 0 |
| 01:11 PM | $5.70 | Up $0.00 | $5.70 | $5.69 | 0 |
| 01:09 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 900 |
| 01:09 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 01:08 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 3,000 |
| 01:07 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 9,900 |
| 01:06 PM | $5.71 | Down $0.00 | $5.71 | $5.71 | 1,500 |
| 01:05 PM | $5.71 | Up $0.02 | $5.71 | $5.70 | 14,000 |
| 01:02 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 5,000 |
| 01:02 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 01:02 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 01:01 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,000 |
| 12:59 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 14,200 |
| 12:59 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 12:57 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 700 |
| 12:57 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 12:56 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 100 |
| 12:55 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 400 |
| 12:54 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 900 |
| 12:53 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 500 |
| 12:52 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 13,900 |
| 12:51 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 200 |
| 12:50 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 200 |
| 12:49 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 100 |
| 12:48 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 100 |
| 12:46 PM | $5.68 | Down $0.00 | $5.68 | $5.68 | 1,500 |
| 12:46 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:45 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 600 |
| 12:42 PM | $5.69 | Down $ -0.01 | $5.70 | $5.69 | 26,500 |
| 12:42 PM | $5.69 | Up $0.00 | $5.70 | $5.69 | 0 |
| 12:42 PM | $5.69 | Up $0.00 | $5.70 | $5.69 | 0 |
| 12:41 PM | $5.70 | Down $0.00 | $5.70 | $5.70 | 1,500 |
| 12:39 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 100 |
| 12:39 PM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 12:38 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 3,500 |
| 12:37 PM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 4,500 |
| 12:36 PM | $5.71 | Up $0.02 | $5.71 | $5.70 | 8,600 |
| 12:35 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 19,500 |
| 12:34 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 600 |
| 12:33 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 600 |
| 12:32 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 400 |
| 12:31 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 2,800 |
| 12:30 PM | $5.68 | Down $0.00 | $5.69 | $5.68 | 1,100 |
| 12:28 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 200 |
| 12:28 PM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 12:26 PM | $5.69 | Up $0.01 | $5.69 | $5.68 | 700 |
| 12:26 PM | $5.69 | Up $0.00 | $5.69 | $5.68 | 0 |
| 12:24 PM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 300 |
| 12:24 PM | $5.68 | Up $0.00 | $5.69 | $5.68 | 0 |
| 12:23 PM | $5.69 | Up $0.01 | $5.69 | $5.69 | 1,500 |
| 12:21 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 2,000 |
| 12:21 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:19 PM | $5.68 | Down $0.00 | $5.68 | $5.68 | 1,000 |
| 12:19 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:16 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 1,300 |
| 12:16 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:16 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:15 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 1,400 |
| 12:14 PM | $5.68 | Up $0.01 | $5.68 | $5.68 | 8,400 |
| 12:10 PM | $5.67 | Down $ -0.01 | $5.67 | $5.67 | 100 |
| 12:10 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 12:10 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 12:10 PM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 12:07 PM | $5.68 | Down $ -0.01 | $5.68 | $5.68 | 1,900 |
| 12:07 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:07 PM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 12:06 PM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 5,900 |
| 12:04 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 600 |
| 12:04 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 12:03 PM | $5.70 | Up $0.00 | $5.70 | $5.70 | 42,900 |
| 12:02 PM | $5.70 | Up $0.00 | $5.71 | $5.70 | 5,000 |
| 12:00 PM | $5.70 | Up $0.01 | $5.73 | $5.70 | 43,200 |
| 12:00 PM | $5.70 | Up $0.00 | $5.73 | $5.70 | 0 |
| 11:58 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 14,000 |
| 11:58 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 11:57 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,000 |
| 11:56 AM | $5.69 | Down $ -0.01 | $5.70 | $5.68 | 37,600 |
| 11:55 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 300 |
| 11:54 AM | $5.70 | Up $0.01 | $5.70 | $5.70 | 17,600 |
| 11:53 AM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 100 |
| 11:52 AM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 3,200 |
| 11:50 AM | $5.71 | Down $ -0.01 | $5.71 | $5.71 | 2,800 |
| 11:50 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 11:49 AM | $5.72 | Down $ -0.01 | $5.73 | $5.72 | 6,000 |
| 11:48 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 1,200 |
| 11:47 AM | $5.73 | Up $0.00 | $5.74 | $5.73 | 9,000 |
| 11:46 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 500 |
| 11:45 AM | $5.73 | Up $0.00 | $5.73 | $5.73 | 200 |
| 11:44 AM | $5.73 | Up $0.01 | $5.73 | $5.73 | 4,800 |
| 11:43 AM | $5.73 | Down $ -0.02 | $5.75 | $5.72 | 154,000 |
| 11:41 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 100 |
| 11:41 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 11:40 AM | $5.74 | Up $0.02 | $5.74 | $5.72 | 37,400 |
| 11:39 AM | $5.72 | Up $0.01 | $5.72 | $5.72 | 200 |
| 11:38 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 8,000 |
| 11:37 AM | $5.71 | Up $0.01 | $5.71 | $5.71 | 11,900 |
| 11:34 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 21,800 |
| 11:34 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:34 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:32 AM | $5.70 | Up $0.01 | $5.70 | $5.69 | 223,400 |
| 11:32 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 0 |
| 11:31 AM | $5.69 | Up $0.02 | $5.69 | $5.68 | 4,700 |
| 11:29 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 800 |
| 11:29 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 0 |
| 11:28 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 600 |
| 11:27 AM | $5.67 | Up $0.00 | $5.67 | $5.67 | 500 |
| 11:26 AM | $5.67 | Down $0.00 | $5.68 | $5.67 | 4,200 |
| 11:25 AM | $5.68 | Down $0.00 | $5.68 | $5.68 | 5,800 |
| 11:24 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 100 |
| 11:23 AM | $5.68 | Down $0.00 | $5.68 | $5.68 | 1,100 |
| 11:22 AM | $5.69 | Down $ -0.02 | $5.69 | $5.69 | 7,800 |
| 11:21 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 1,000 |
| 11:20 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 500 |
| 11:16 AM | $5.70 | Up $0.01 | $5.70 | $5.70 | 9,300 |
| 11:16 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:16 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:16 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 11:15 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 2,700 |
| 11:13 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,900 |
| 11:13 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 11:12 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 1,900 |
| 11:11 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 6,700 |
| 11:10 AM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 2,900 |
| 11:09 AM | $5.70 | Up $0.01 | $5.70 | $5.69 | 5,000 |
| 11:07 AM | $5.69 | Up $0.01 | $5.69 | $5.69 | 100 |
| 11:07 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 0 |
| 11:06 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 4,200 |
| 11:05 AM | $5.68 | Up $0.01 | $5.68 | $5.68 | 4,000 |
| 11:04 AM | $5.67 | Down $ -0.01 | $5.68 | $5.67 | 10,600 |
| 11:03 AM | $5.68 | Down $ -0.01 | $5.68 | $5.68 | 100 |
| 11:02 AM | $5.69 | Up $0.01 | $5.69 | $5.69 | 500 |
| 11:01 AM | $5.69 | Up $0.00 | $5.69 | $5.69 | 800 |
| 10:58 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 100 |
| 10:58 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 10:58 AM | $5.68 | Up $0.00 | $5.68 | $5.68 | 0 |
| 10:57 AM | $5.68 | Down $ -0.01 | $5.68 | $5.68 | 200 |
| 10:56 AM | $5.69 | Up $0.01 | $5.69 | $5.69 | 300 |
| 10:55 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 200 |
| 10:53 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 500 |
| 10:53 AM | $5.68 | Up $0.00 | $5.69 | $5.68 | 0 |
| 10:52 AM | $5.69 | Down $ -0.01 | $5.69 | $5.69 | 18,000 |
| 10:51 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 11,800 |
| 10:50 AM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 4,000 |
| 10:49 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 11,000 |
| 10:47 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 400 |
| 10:47 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:46 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 5,800 |
| 10:45 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 4,500 |
| 10:43 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 5,600 |
| 10:43 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 0 |
| 10:42 AM | $5.71 | Down $0.00 | $5.71 | $5.71 | 100 |
| 10:40 AM | $5.71 | Up $0.01 | $5.71 | $5.70 | 4,100 |
| 10:40 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 0 |
| 10:38 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 100 |
| 10:38 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 0 |
| 10:37 AM | $5.69 | Down $0.00 | $5.70 | $5.69 | 6,800 |
| 10:36 AM | $5.70 | Up $0.02 | $5.70 | $5.68 | 5,800 |
| 10:35 AM | $5.68 | Down $ -0.02 | $5.69 | $5.68 | 28,000 |
| 10:34 AM | $5.69 | Down $ -0.02 | $5.70 | $5.69 | 7,600 |
| 10:33 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 2,000 |
| 10:32 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 300 |
| 10:31 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 200 |
| 10:30 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 10,000 |
| 10:29 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 14,200 |
| 10:28 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 9,200 |
| 10:27 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 12,000 |
| 10:26 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 45,400 |
| 10:25 AM | $5.71 | Down $ -0.03 | $5.74 | $5.71 | 54,300 |
| 10:24 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 1,800 |
| 10:23 AM | $5.74 | Up $0.00 | $5.74 | $5.74 | 200 |
| 10:22 AM | $5.74 | Down $ -0.01 | $5.75 | $5.73 | 21,700 |
| 10:20 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 12,300 |
| 10:20 AM | $5.75 | Up $0.00 | $5.75 | $5.75 | 0 |
| 10:19 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 16,200 |
| 10:18 AM | $5.75 | Up $0.00 | $5.75 | $5.74 | 22,800 |
| 10:17 AM | $5.75 | Up $0.02 | $5.75 | $5.73 | 21,100 |
| 10:16 AM | $5.73 | Up $0.02 | $5.73 | $5.71 | 128,900 |
| 10:15 AM | $5.71 | Up $0.01 | $5.71 | $5.71 | 2,000 |
| 10:14 AM | $5.70 | Up $0.00 | $5.71 | $5.70 | 23,700 |
| 10:13 AM | $5.70 | Down $ -0.01 | $5.71 | $5.70 | 13,300 |
| 10:12 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 5,200 |
| 10:11 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 55,300 |
| 10:09 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 29,200 |
| 10:09 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 0 |
| 10:08 AM | $5.71 | Up $0.00 | $5.71 | $5.71 | 2,200 |
| 10:07 AM | $5.71 | Up $0.00 | $5.71 | $5.70 | 900 |
| 10:06 AM | $5.71 | Down $ -0.01 | $5.71 | $5.70 | 3,700 |
| 10:05 AM | $5.72 | Up $0.02 | $5.72 | $5.70 | 32,500 |
| 10:04 AM | $5.70 | Up $0.00 | $5.70 | $5.70 | 800 |
| 10:03 AM | $5.70 | Down $ -0.01 | $5.71 | $5.69 | 29,600 |
| 10:02 AM | $5.71 | Down $ -0.01 | $5.73 | $5.71 | 141,400 |
| 10:01 AM | $5.72 | Up $0.00 | $5.72 | $5.72 | 2,500 |
| 10:00 AM | $5.72 | Up $0.01 | $5.72 | $5.70 | 168,100 |
| 09:59 AM | $5.70 | Down $ -0.01 | $5.70 | $5.70 | 600 |
| 09:58 AM | $5.71 | Up $0.01 | $5.71 | $5.70 | 19,200 |
| 09:57 AM | $5.70 | Up $0.00 | $5.70 | $5.69 | 15,600 |
| 09:56 AM | $5.70 | Up $0.02 | $5.70 | $5.67 | 49,800 |
| 09:55 AM | $5.68 | Down $ -0.01 | $5.69 | $5.68 | 4,000 |
| 09:54 AM | $5.69 | Up $0.01 | $5.69 | $5.68 | 16,500 |
| 09:53 AM | $5.68 | Up $0.00 | $5.68 | $5.67 | 8,500 |
| 09:52 AM | $5.68 | Up $0.03 | $5.68 | $5.66 | 39,200 |
| 09:51 AM | $5.65 | Up $0.01 | $5.66 | $5.65 | 134,100 |
| 09:50 AM | $5.65 | Up $0.01 | $5.65 | $5.64 | 3,600 |
| 09:49 AM | $5.63 | Up $0.02 | $5.63 | $5.62 | 16,800 |
| 09:48 AM | $5.61 | Down $ -0.01 | $5.62 | $5.61 | 6,800 |
| 09:47 AM | $5.62 | Up $0.00 | $5.62 | $5.62 | 1,000 |
| 09:46 AM | $5.62 | Up $0.00 | $5.62 | $5.61 | 9,500 |
| 09:45 AM | $5.62 | Up $0.01 | $5.62 | $5.61 | 5,300 |
| 09:44 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 3,700 |
| 09:43 AM | $5.61 | Up $0.00 | $5.61 | $5.61 | 200 |
| 09:42 AM | $5.61 | Up $0.00 | $5.62 | $5.61 | 5,900 |
| 09:41 AM | $5.61 | Up $0.02 | $5.61 | $5.60 | 13,200 |
| 09:40 AM | $5.60 | Up $0.00 | $5.61 | $5.60 | 10,300 |
| 09:39 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 7,700 |
| 09:38 AM | $5.59 | Up $0.00 | $5.59 | $5.59 | 2,000 |
| 09:36 AM | $5.59 | Up $0.00 | $5.60 | $5.59 | 15,000 |
| 09:36 AM | $5.59 | Up $0.00 | $5.60 | $5.59 | 0 |
| 09:35 AM | $5.58 | Up $0.00 | $5.59 | $5.58 | 1,200 |
| 09:34 AM | $5.58 | Down $ -0.01 | $5.60 | $5.58 | 9,400 |
| 09:33 AM | $5.60 | Up $0.00 | $5.60 | $5.60 | 300 |
| 09:32 AM | $5.60 | Up $0.01 | $5.61 | $5.59 | 22,900 |
| 09:31 AM | $5.58 | Down $ -0.02 | $5.60 | $5.58 | 7,400 |
| 09:30 AM | $5.60 | Up $0.07 | $5.63 | $5.57 | 90,700 |
| Previous close | $5.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $5.53 | $5.52 | $5.59 | $5.44 | 2,079,500 |
| 16-09-2025 | $5.50 | $5.42 | $5.54 | $5.40 | 1,256,100 |
| 15-09-2025 | $5.47 | $5.49 | $5.58 | $5.46 | 1,122,400 |
| 12-09-2025 | $5.40 | $5.35 | $5.41 | $5.32 | 786,200 |
| 11-09-2025 | $5.34 | $5.27 | $5.35 | $5.26 | 922,800 |
| 10-09-2025 | $5.24 | $5.16 | $5.25 | $5.16 | 773,500 |
| 09-09-2025 | $5.18 | $5.23 | $5.24 | $5.13 | 987,300 |
| 08-09-2025 | $5.32 | $5.29 | $5.34 | $5.26 | 472,600 |
| 05-09-2025 | $5.37 | $5.32 | $5.37 | $5.30 | 899,400 |
| 04-09-2025 | $5.25 | $5.17 | $5.26 | $5.17 | 421,600 |
| 03-09-2025 | $5.19 | $5.18 | $5.20 | $5.14 | 451,400 |
| 02-09-2025 | $5.20 | $5.09 | $5.22 | $5.09 | 978,500 |
| 29-08-2025 | $5.27 | $5.29 | $5.43 | $5.27 | 1,185,100 |
| 28-08-2025 | $5.26 | $5.23 | $5.27 | $5.21 | 589,600 |
| 27-08-2025 | $5.31 | $5.36 | $5.36 | $5.26 | 846,100 |
| 26-08-2025 | $5.27 | $5.23 | $5.28 | $5.22 | 1,809,000 |
| 25-08-2025 | $5.18 | $5.17 | $5.20 | $5.16 | 380,300 |
| 22-08-2025 | $5.19 | $5.17 | $5.20 | $5.15 | 643,200 |
| 21-08-2025 | $5.07 | $5.04 | $5.08 | $5.03 | 301,100 |
| 20-08-2025 | $5.05 | $5.00 | $5.06 | $5.00 | 603,300 |
| 19-08-2025 | $5.06 | $5.10 | $5.11 | $5.06 | 580,500 |
| 18-08-2025 | $5.18 | $5.16 | $5.19 | $5.12 | 663,400 |
| 15-08-2025 | $5.03 | $5.06 | $5.09 | $5.03 | 1,053,700 |
| 14-08-2025 | $5.08 | $5.08 | $5.11 | $5.03 | 452,800 |
| 13-08-2025 | $5.18 | $5.11 | $5.20 | $5.08 | 740,500 |
| 12-08-2025 | $5.03 | $5.00 | $5.07 | $4.99 | 749,100 |
| 11-08-2025 | $4.95 | $5.00 | $5.02 | $4.93 | 699,400 |
| 08-08-2025 | $4.98 | $4.97 | $4.99 | $4.96 | 571,900 |
| 07-08-2025 | $5.02 | $4.97 | $5.02 | $4.91 | 1,247,800 |
| 06-08-2025 | $5.12 | $5.11 | $5.13 | $5.03 | 1,498,800 |
Graphs are not available, please refer to the detailed table