Quotes and Market Data
Find a quote
BALLARD POWER SYSTEMS INC
4.91 Down -0.12 (-2.44 %)
Delayed : 2025/11/07 17:40:00
- Previous close $5.03
- Opening $4.85
- Price Ask $4.88
- Price Bid $4.88
- Size Bid 19
- Size Ask 20
- Today High $4.91
- Today Low $4.52
- 52 Weeks High $5.75
- 52 Weeks Low $1.44
- Volume 1,404,645
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.91 | Up $0.00 | $4.91 | $4.91 | 17,500 |
| 03:59 PM | $4.91 | Down $0.00 | $4.91 | $4.90 | 17,700 |
| 03:58 PM | $4.91 | Up $0.02 | $4.91 | $4.90 | 25,000 |
| 03:57 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 1,800 |
| 03:56 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 2,300 |
| 03:55 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 8,000 |
| 03:54 PM | $4.89 | Up $0.00 | $4.90 | $4.89 | 8,400 |
| 03:53 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 7,700 |
| 03:52 PM | $4.89 | Up $0.00 | $4.89 | $4.88 | 3,500 |
| 03:51 PM | $4.89 | Up $0.01 | $4.89 | $4.88 | 17,200 |
| 03:50 PM | $4.88 | Up $0.01 | $4.88 | $4.86 | 9,700 |
| 03:49 PM | $4.87 | Down $0.00 | $4.88 | $4.87 | 4,000 |
| 03:48 PM | $4.87 | Down $ -0.01 | $4.89 | $4.87 | 16,300 |
| 03:47 PM | $4.88 | Down $0.00 | $4.88 | $4.88 | 400 |
| 03:46 PM | $4.89 | Up $0.01 | $4.89 | $4.87 | 5,300 |
| 03:44 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 2,900 |
| 03:44 PM | $4.88 | Up $0.00 | $4.88 | $4.88 | 0 |
| 03:43 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 5,000 |
| 03:42 PM | $4.87 | Up $0.01 | $4.87 | $4.86 | 6,900 |
| 03:41 PM | $4.86 | Down $0.00 | $4.86 | $4.86 | 300 |
| 03:40 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 1,800 |
| 03:39 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 300 |
| 03:38 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 2,000 |
| 03:37 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 1,200 |
| 03:35 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 400 |
| 03:35 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 03:34 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 2,500 |
| 03:31 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 2,800 |
| 03:31 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 03:31 PM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 03:30 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 1,500 |
| 03:29 PM | $4.85 | Up $0.01 | $4.85 | $4.85 | 1,300 |
| 03:27 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 2,000 |
| 03:27 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 03:26 PM | $4.84 | Down $0.00 | $4.84 | $4.84 | 2,300 |
| 03:25 PM | $4.84 | Down $ -0.01 | $4.84 | $4.84 | 600 |
| 03:23 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 1,400 |
| 03:23 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 03:20 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 4,800 |
| 03:20 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 0 |
| 03:20 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 0 |
| 03:19 PM | $4.86 | Up $0.00 | $4.87 | $4.86 | 2,800 |
| 03:18 PM | $4.86 | Down $ -0.03 | $4.88 | $4.86 | 4,900 |
| 03:17 PM | $4.89 | Down $ -0.01 | $4.90 | $4.89 | 15,000 |
| 03:16 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 1,700 |
| 03:15 PM | $4.90 | Down $ -0.01 | $4.90 | $4.90 | 700 |
| 03:13 PM | $4.91 | Up $0.01 | $4.91 | $4.90 | 6,800 |
| 03:13 PM | $4.91 | Up $0.00 | $4.91 | $4.90 | 0 |
| 03:12 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 5,300 |
| 03:10 PM | $4.90 | Down $ -0.01 | $4.90 | $4.90 | 3,400 |
| 03:10 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 03:09 PM | $4.91 | Up $0.02 | $4.91 | $4.90 | 4,100 |
| 03:08 PM | $4.89 | Down $ -0.01 | $4.89 | $4.89 | 9,500 |
| 03:05 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 3,300 |
| 03:05 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 03:05 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 0 |
| 03:04 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 2,000 |
| 03:03 PM | $4.90 | Up $0.00 | $4.90 | $4.90 | 900 |
| 03:02 PM | $4.90 | Up $0.01 | $4.90 | $4.90 | 6,100 |
| 03:00 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 2,300 |
| 03:00 PM | $4.89 | Up $0.00 | $4.89 | $4.89 | 0 |
| 02:59 PM | $4.89 | Up $0.02 | $4.89 | $4.88 | 2,600 |
| 02:58 PM | $4.87 | Down $ -0.01 | $4.87 | $4.87 | 100 |
| 02:57 PM | $4.88 | Up $0.01 | $4.88 | $4.88 | 5,600 |
| 02:56 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 1,600 |
| 02:55 PM | $4.87 | Up $0.00 | $4.88 | $4.87 | 1,600 |
| 02:53 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 100 |
| 02:53 PM | $4.87 | Up $0.00 | $4.87 | $4.87 | 0 |
| 02:52 PM | $4.86 | Up $0.01 | $4.86 | $4.85 | 13,300 |
| 02:51 PM | $4.85 | Down $ -0.01 | $4.85 | $4.85 | 500 |
| 02:49 PM | $4.86 | Up $0.01 | $4.86 | $4.85 | 2,300 |
| 02:49 PM | $4.86 | Up $0.00 | $4.86 | $4.85 | 0 |
| 02:48 PM | $4.85 | Up $0.01 | $4.85 | $4.85 | 1,700 |
| 02:47 PM | $4.84 | Down $ -0.01 | $4.85 | $4.84 | 8,500 |
| 02:45 PM | $4.85 | Down $ -0.02 | $4.86 | $4.85 | 29,800 |
| 02:45 PM | $4.85 | Up $0.00 | $4.86 | $4.85 | 0 |
| 02:43 PM | $4.87 | Up $0.02 | $4.87 | $4.86 | 8,300 |
| 02:43 PM | $4.87 | Up $0.00 | $4.87 | $4.86 | 0 |
| 02:42 PM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 7,700 |
| 02:41 PM | $4.86 | Up $0.01 | $4.86 | $4.86 | 1,200 |
| 02:40 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 500 |
| 02:39 PM | $4.85 | Up $0.00 | $4.85 | $4.85 | 10,200 |
| 02:38 PM | $4.85 | Up $0.01 | $4.85 | $4.85 | 100 |
| 02:35 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 1,800 |
| 02:35 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 02:35 PM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 02:34 PM | $4.84 | Up $0.01 | $4.84 | $4.83 | 5,400 |
| 02:33 PM | $4.83 | Up $0.01 | $4.83 | $4.83 | 300 |
| 02:32 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 200 |
| 02:31 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 1,500 |
| 02:30 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 6,900 |
| 02:29 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 1,200 |
| 02:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 800 |
| 02:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:22 PM | $4.81 | Up $0.01 | $4.81 | $4.80 | 6,900 |
| 02:22 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 0 |
| 02:21 PM | $4.80 | Up $0.01 | $4.80 | $4.80 | 400 |
| 02:20 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 300 |
| 02:19 PM | $4.78 | Down $ -0.01 | $4.79 | $4.78 | 5,100 |
| 02:15 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 900 |
| 02:15 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 0 |
| 02:15 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 0 |
| 02:15 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 0 |
| 02:14 PM | $4.79 | Up $0.01 | $4.79 | $4.79 | 3,400 |
| 02:12 PM | $4.78 | Up $0.02 | $4.78 | $4.77 | 11,800 |
| 02:12 PM | $4.78 | Up $0.00 | $4.78 | $4.77 | 0 |
| 02:11 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 500 |
| 02:09 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 2,000 |
| 02:09 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 02:08 PM | $4.75 | Up $0.01 | $4.75 | $4.75 | 200 |
| 02:05 PM | $4.74 | Down $ -0.02 | $4.75 | $4.74 | 7,100 |
| 02:05 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 0 |
| 02:05 PM | $4.74 | Up $0.00 | $4.75 | $4.74 | 0 |
| 02:04 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 300 |
| 02:03 PM | $4.76 | Up $0.01 | $4.76 | $4.75 | 1,300 |
| 02:02 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 300 |
| 02:01 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 02:00 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 900 |
| 01:59 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 2,200 |
| 01:58 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 1,500 |
| 01:57 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 200 |
| 01:56 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 1,500 |
| 01:55 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 500 |
| 01:54 PM | $4.73 | Up $0.01 | $4.73 | $4.73 | 700 |
| 01:52 PM | $4.72 | Down $ -0.01 | $4.72 | $4.71 | 2,100 |
| 01:52 PM | $4.72 | Up $0.00 | $4.72 | $4.71 | 0 |
| 01:49 PM | $4.73 | Down $ -0.01 | $4.74 | $4.73 | 8,500 |
| 01:49 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 01:49 PM | $4.73 | Up $0.00 | $4.74 | $4.73 | 0 |
| 01:48 PM | $4.74 | Down $ -0.01 | $4.74 | $4.74 | 1,000 |
| 01:46 PM | $4.75 | Down $ -0.01 | $4.75 | $4.75 | 1,800 |
| 01:46 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 0 |
| 01:44 PM | $4.76 | Down $ -0.01 | $4.76 | $4.76 | 1,600 |
| 01:44 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 0 |
| 01:42 PM | $4.77 | Up $0.01 | $4.77 | $4.76 | 700 |
| 01:42 PM | $4.77 | Up $0.00 | $4.77 | $4.76 | 0 |
| 01:41 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 200 |
| 01:40 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 200 |
| 01:39 PM | $4.75 | Up $0.00 | $4.75 | $4.75 | 100 |
| 01:38 PM | $4.75 | Up $0.01 | $4.75 | $4.75 | 1,800 |
| 01:37 PM | $4.74 | Up $0.01 | $4.74 | $4.74 | 2,200 |
| 01:36 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 2,400 |
| 01:35 PM | $4.73 | Up $0.00 | $4.73 | $4.73 | 8,200 |
| 01:34 PM | $4.73 | Up $0.01 | $4.73 | $4.72 | 4,100 |
| 01:33 PM | $4.72 | Up $0.00 | $4.72 | $4.72 | 2,400 |
| 01:32 PM | $4.72 | Up $0.01 | $4.72 | $4.72 | 300 |
| 01:31 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 20,100 |
| 01:28 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 800 |
| 01:28 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 01:28 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 01:26 PM | $4.71 | Down $0.00 | $4.71 | $4.71 | 4,500 |
| 01:26 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 0 |
| 01:25 PM | $4.72 | Up $0.01 | $4.72 | $4.71 | 13,900 |
| 01:24 PM | $4.71 | Up $0.00 | $4.71 | $4.71 | 100 |
| 01:23 PM | $4.70 | Down $0.00 | $4.70 | $4.70 | 2,500 |
| 01:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 1,200 |
| 01:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 01:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 01:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 01:18 PM | $4.71 | Up $0.00 | $4.71 | $4.70 | 0 |
| 01:17 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 500 |
| 01:16 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 1,400 |
| 01:15 PM | $4.70 | Up $0.00 | $4.70 | $4.70 | 9,200 |
| 01:14 PM | $4.70 | Up $0.02 | $4.70 | $4.69 | 2,400 |
| 01:11 PM | $4.68 | Up $0.01 | $4.68 | $4.68 | 9,600 |
| 01:11 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 01:11 PM | $4.68 | Up $0.00 | $4.68 | $4.68 | 0 |
| 01:10 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 200 |
| 01:09 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 400 |
| 01:08 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 600 |
| 01:07 PM | $4.67 | Up $0.01 | $4.67 | $4.66 | 4,600 |
| 01:05 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,200 |
| 01:05 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 01:03 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 600 |
| 01:03 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 0 |
| 01:02 PM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 2,600 |
| 01:00 PM | $4.67 | Up $0.01 | $4.67 | $4.67 | 100 |
| 01:00 PM | $4.67 | Up $0.00 | $4.67 | $4.67 | 0 |
| 12:59 PM | $4.66 | Up $0.00 | $4.66 | $4.66 | 900 |
| 12:57 PM | $4.66 | Up $0.01 | $4.66 | $4.65 | 1,500 |
| 12:57 PM | $4.66 | Up $0.00 | $4.66 | $4.65 | 0 |
| 12:56 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 200 |
| 12:55 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 1,400 |
| 12:54 PM | $4.64 | Up $0.01 | $4.64 | $4.64 | 700 |
| 12:53 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 12:52 PM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 2,900 |
| 12:51 PM | $4.64 | Down $ -0.01 | $4.64 | $4.64 | 5,200 |
| 12:50 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 1,200 |
| 12:48 PM | $4.65 | Down $ -0.01 | $4.65 | $4.65 | 3,600 |
| 12:48 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:46 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 100 |
| 12:46 PM | $4.65 | Up $0.00 | $4.65 | $4.65 | 0 |
| 12:45 PM | $4.65 | Up $0.01 | $4.65 | $4.65 | 2,900 |
| 12:41 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 12:41 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:41 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:41 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 0 |
| 12:40 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 200 |
| 12:39 PM | $4.64 | Up $0.01 | $4.64 | $4.63 | 900 |
| 12:38 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 3,000 |
| 12:37 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 300 |
| 12:36 PM | $4.64 | Up $0.01 | $4.64 | $4.64 | 900 |
| 12:35 PM | $4.63 | Up $0.00 | $4.63 | $4.62 | 400 |
| 12:34 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 100 |
| 12:33 PM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 3,000 |
| 12:32 PM | $4.64 | Up $0.01 | $4.65 | $4.64 | 5,300 |
| 12:29 PM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 300 |
| 12:29 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 12:29 PM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 12:28 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,000 |
| 12:27 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 1,400 |
| 12:26 PM | $4.64 | Up $0.00 | $4.64 | $4.64 | 100 |
| 12:25 PM | $4.64 | Up $0.01 | $4.64 | $4.64 | 2,000 |
| 12:24 PM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 1,800 |
| 12:23 PM | $4.64 | Up $0.01 | $4.65 | $4.64 | 3,000 |
| 12:22 PM | $4.63 | Up $0.01 | $4.63 | $4.63 | 1,800 |
| 12:21 PM | $4.62 | Up $0.01 | $4.62 | $4.62 | 3,000 |
| 12:20 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 500 |
| 12:18 PM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 10,100 |
| 12:18 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:17 PM | $4.61 | Up $0.01 | $4.61 | $4.61 | 100 |
| 12:16 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 500 |
| 12:15 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 400 |
| 12:14 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 12:13 PM | $4.58 | Up $0.01 | $4.58 | $4.57 | 5,900 |
| 12:12 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 100 |
| 12:11 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 1,500 |
| 12:10 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 800 |
| 12:09 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 1,800 |
| 12:06 PM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 3,600 |
| 12:06 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 0 |
| 12:06 PM | $4.56 | Up $0.00 | $4.57 | $4.56 | 0 |
| 12:04 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 800 |
| 12:04 PM | $4.57 | Up $0.00 | $4.57 | $4.56 | 0 |
| 12:03 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 600 |
| 12:02 PM | $4.57 | Up $0.01 | $4.57 | $4.56 | 1,700 |
| 12:01 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 400 |
| 12:00 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,400 |
| 11:59 AM | $4.56 | Up $0.02 | $4.56 | $4.55 | 1,100 |
| 11:58 AM | $4.54 | Up $0.01 | $4.54 | $4.52 | 1,100 |
| 11:57 AM | $4.53 | Down $ -0.01 | $4.55 | $4.53 | 3,800 |
| 11:55 AM | $4.54 | Down $ -0.02 | $4.55 | $4.54 | 6,800 |
| 11:55 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 0 |
| 11:54 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 3,300 |
| 11:53 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 300 |
| 11:52 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 11:51 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 1,700 |
| 11:50 AM | $4.56 | Up $0.00 | $4.56 | $4.56 | 1,800 |
| 11:49 AM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 200 |
| 11:48 AM | $4.57 | Down $0.00 | $4.57 | $4.57 | 200 |
| 11:46 AM | $4.57 | Down $ -0.02 | $4.58 | $4.57 | 11,600 |
| 11:46 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 11:45 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 11:44 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 11:43 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 2,900 |
| 11:41 AM | $4.59 | Down $ -0.01 | $4.59 | $4.59 | 300 |
| 11:41 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 11:39 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,000 |
| 11:39 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 11:38 AM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 200 |
| 11:37 AM | $4.61 | Up $0.01 | $4.61 | $4.60 | 900 |
| 11:36 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 2,400 |
| 11:35 AM | $4.60 | Down $ -0.03 | $4.62 | $4.60 | 4,100 |
| 11:34 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 300 |
| 11:32 AM | $4.62 | Down $ -0.01 | $4.64 | $4.62 | 32,500 |
| 11:32 AM | $4.62 | Up $0.00 | $4.64 | $4.62 | 0 |
| 11:31 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,100 |
| 11:29 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 3,000 |
| 11:29 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 11:28 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 4,500 |
| 11:27 AM | $4.62 | Down $0.00 | $4.62 | $4.62 | 2,900 |
| 11:25 AM | $4.63 | Up $0.00 | $4.63 | $4.61 | 9,600 |
| 11:25 AM | $4.63 | Up $0.00 | $4.63 | $4.61 | 0 |
| 11:24 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 3,800 |
| 11:23 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 200 |
| 11:22 AM | $4.60 | Up $0.01 | $4.60 | $4.60 | 1,400 |
| 11:20 AM | $4.59 | Up $0.01 | $4.59 | $4.59 | 600 |
| 11:20 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 11:19 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 11:18 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,300 |
| 11:15 AM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 1,700 |
| 11:15 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:15 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:14 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 400 |
| 11:13 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 5,700 |
| 11:12 AM | $4.59 | Down $ -0.01 | $4.59 | $4.59 | 300 |
| 11:11 AM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 14,000 |
| 11:10 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 11:08 AM | $4.61 | Down $ -0.02 | $4.62 | $4.61 | 1,800 |
| 11:08 AM | $4.61 | Up $0.00 | $4.62 | $4.61 | 0 |
| 11:07 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 11:06 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 400 |
| 11:05 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 1,400 |
| 11:03 AM | $4.63 | Up $0.00 | $4.63 | $4.61 | 2,200 |
| 11:03 AM | $4.63 | Up $0.00 | $4.63 | $4.61 | 0 |
| 11:02 AM | $4.63 | Up $0.00 | $4.64 | $4.63 | 900 |
| 11:01 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 2,000 |
| 11:00 AM | $4.62 | Up $0.01 | $4.62 | $4.61 | 2,000 |
| 10:59 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 300 |
| 10:57 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,700 |
| 10:57 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 10:56 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 100 |
| 10:55 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 600 |
| 10:54 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 900 |
| 10:53 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 1,100 |
| 10:52 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 200 |
| 10:51 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 400 |
| 10:50 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,300 |
| 10:48 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 300 |
| 10:48 AM | $4.60 | Up $0.00 | $4.61 | $4.60 | 0 |
| 10:47 AM | $4.61 | Up $0.02 | $4.61 | $4.60 | 2,500 |
| 10:46 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 1,200 |
| 10:45 AM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 200 |
| 10:44 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,000 |
| 10:43 AM | $4.61 | Down $ -0.02 | $4.61 | $4.61 | 2,300 |
| 10:42 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 100 |
| 10:41 AM | $4.64 | Up $0.02 | $4.64 | $4.63 | 2,200 |
| 10:40 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 1,300 |
| 10:39 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 4,400 |
| 10:38 AM | $4.62 | Down $ -0.01 | $4.62 | $4.62 | 2,400 |
| 10:37 AM | $4.63 | Down $ -0.04 | $4.68 | $4.63 | 11,300 |
| 10:36 AM | $4.68 | Up $0.01 | $4.68 | $4.67 | 4,500 |
| 10:35 AM | $4.66 | Up $0.00 | $4.66 | $4.66 | 2,500 |
| 10:33 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 400 |
| 10:33 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 0 |
| 10:32 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 1,200 |
| 10:31 AM | $4.67 | Up $0.00 | $4.67 | $4.67 | 400 |
| 10:30 AM | $4.67 | Up $0.01 | $4.67 | $4.67 | 1,400 |
| 10:29 AM | $4.66 | Down $ -0.01 | $4.67 | $4.66 | 2,700 |
| 10:28 AM | $4.67 | Down $ -0.01 | $4.68 | $4.67 | 4,200 |
| 10:27 AM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 100 |
| 10:26 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 800 |
| 10:25 AM | $4.68 | Down $ -0.01 | $4.68 | $4.68 | 100 |
| 10:24 AM | $4.69 | Up $0.01 | $4.69 | $4.68 | 2,200 |
| 10:23 AM | $4.68 | Down $ -0.01 | $4.69 | $4.68 | 500 |
| 10:22 AM | $4.69 | Up $0.01 | $4.69 | $4.69 | 1,700 |
| 10:21 AM | $4.68 | Up $0.02 | $4.68 | $4.66 | 3,000 |
| 10:20 AM | $4.66 | Up $0.00 | $4.67 | $4.65 | 16,200 |
| 10:19 AM | $4.66 | Up $0.00 | $4.67 | $4.66 | 1,400 |
| 10:18 AM | $4.66 | Up $0.01 | $4.67 | $4.66 | 1,900 |
| 10:17 AM | $4.65 | Down $ -0.01 | $4.65 | $4.64 | 10,000 |
| 10:16 AM | $4.66 | Down $ -0.01 | $4.66 | $4.66 | 1,200 |
| 10:15 AM | $4.67 | Up $0.06 | $4.67 | $4.62 | 12,800 |
| 10:14 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,100 |
| 10:13 AM | $4.61 | Up $0.03 | $4.61 | $4.59 | 11,400 |
| 10:12 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,600 |
| 10:11 AM | $4.58 | Down $ -0.01 | $4.60 | $4.58 | 6,100 |
| 10:10 AM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 1,800 |
| 10:09 AM | $4.60 | Up $0.00 | $4.60 | $4.59 | 8,300 |
| 10:08 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 300 |
| 10:07 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,000 |
| 10:06 AM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 8,600 |
| 10:05 AM | $4.61 | Up $0.00 | $4.62 | $4.61 | 5,300 |
| 10:04 AM | $4.61 | Down $ -0.01 | $4.61 | $4.60 | 2,900 |
| 10:03 AM | $4.62 | Down $ -0.02 | $4.64 | $4.62 | 8,500 |
| 10:02 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 10,100 |
| 10:01 AM | $4.64 | Down $ -0.01 | $4.67 | $4.64 | 2,700 |
| 10:00 AM | $4.65 | Down $ -0.06 | $4.71 | $4.64 | 41,500 |
| 09:59 AM | $4.71 | Up $0.02 | $4.71 | $4.69 | 6,000 |
| 09:58 AM | $4.69 | Up $0.03 | $4.70 | $4.66 | 5,300 |
| 09:57 AM | $4.66 | Up $0.00 | $4.66 | $4.63 | 10,100 |
| 09:56 AM | $4.66 | Up $0.04 | $4.66 | $4.63 | 2,600 |
| 09:55 AM | $4.62 | Up $0.02 | $4.62 | $4.59 | 1,200 |
| 09:54 AM | $4.60 | Up $0.01 | $4.61 | $4.59 | 3,000 |
| 09:53 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,300 |
| 09:52 AM | $4.59 | Up $0.02 | $4.59 | $4.58 | 3,900 |
| 09:51 AM | $4.57 | Down $ -0.02 | $4.59 | $4.57 | 6,400 |
| 09:50 AM | $4.59 | Up $0.02 | $4.59 | $4.58 | 6,400 |
| 09:49 AM | $4.57 | Down $ -0.03 | $4.60 | $4.57 | 3,600 |
| 09:48 AM | $4.60 | Up $0.01 | $4.60 | $4.59 | 1,900 |
| 09:47 AM | $4.59 | Up $0.01 | $4.60 | $4.59 | 11,400 |
| 09:46 AM | $4.58 | Down $ -0.03 | $4.61 | $4.58 | 16,400 |
| 09:45 AM | $4.61 | Down $ -0.02 | $4.66 | $4.61 | 11,000 |
| 09:44 AM | $4.63 | Up $0.02 | $4.63 | $4.62 | 700 |
| 09:43 AM | $4.61 | Up $0.00 | $4.62 | $4.60 | 16,500 |
| 09:42 AM | $4.61 | Down $ -0.02 | $4.62 | $4.61 | 2,100 |
| 09:41 AM | $4.63 | Up $0.02 | $4.63 | $4.61 | 7,000 |
| 09:40 AM | $4.61 | Up $0.02 | $4.63 | $4.57 | 14,200 |
| 09:39 AM | $4.59 | Down $ -0.02 | $4.61 | $4.58 | 7,000 |
| 09:38 AM | $4.61 | Down $ -0.02 | $4.62 | $4.60 | 39,000 |
| 09:37 AM | $4.63 | Up $0.00 | $4.64 | $4.62 | 15,100 |
| 09:36 AM | $4.63 | Down $ -0.05 | $4.70 | $4.63 | 28,400 |
| 09:35 AM | $4.68 | Down $ -0.03 | $4.71 | $4.67 | 15,500 |
| 09:34 AM | $4.71 | Up $0.00 | $4.74 | $4.71 | 2,800 |
| 09:33 AM | $4.71 | Down $ -0.03 | $4.75 | $4.70 | 57,800 |
| 09:32 AM | $4.74 | Down $ -0.05 | $4.80 | $4.73 | 27,700 |
| 09:31 AM | $4.79 | Down $ -0.04 | $4.87 | $4.79 | 36,500 |
| 09:30 AM | $4.83 | Down $ -0.20 | $4.85 | $4.80 | 68,900 |
| Previous close | $5.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $4.91 | $4.56 | $4.91 | $4.56 | 611,600 |
| 06-11-2025 | $5.03 | $4.99 | $5.15 | $4.95 | 455,900 |
| 05-11-2025 | $5.17 | $5.08 | $5.20 | $5.04 | 540,800 |
| 04-11-2025 | $4.76 | $4.96 | $4.96 | $4.75 | 429,000 |
| 03-11-2025 | $5.01 | $4.92 | $5.07 | $4.90 | 296,400 |
| 31-10-2025 | $4.99 | $4.87 | $5.01 | $4.83 | 236,300 |
| 30-10-2025 | $4.83 | $4.99 | $5.00 | $4.81 | 409,900 |
| 29-10-2025 | $4.97 | $5.14 | $5.14 | $4.84 | 511,500 |
| 28-10-2025 | $4.79 | $4.90 | $4.96 | $4.78 | 273,300 |
| 27-10-2025 | $4.77 | $4.76 | $4.87 | $4.75 | 255,000 |
| 24-10-2025 | $4.82 | $4.85 | $4.88 | $4.79 | 266,800 |
| 23-10-2025 | $4.58 | $4.60 | $4.62 | $4.55 | 206,100 |
| 22-10-2025 | $4.58 | $4.47 | $4.61 | $4.40 | 322,400 |
| 21-10-2025 | $4.68 | $4.73 | $4.74 | $4.64 | 422,300 |
| 20-10-2025 | $5.09 | $5.07 | $5.11 | $5.02 | 202,400 |
| 17-10-2025 | $5.09 | $5.04 | $5.12 | $5.02 | 340,800 |
| 16-10-2025 | $5.16 | $5.49 | $5.50 | $5.14 | 697,200 |
| 15-10-2025 | $5.28 | $5.22 | $5.33 | $5.10 | 551,700 |
| 14-10-2025 | $5.59 | $5.49 | $5.69 | $5.49 | 715,600 |
| 10-10-2025 | $4.58 | $4.68 | $4.71 | $4.54 | 555,500 |
| 09-10-2025 | $5.05 | $4.96 | $5.05 | $4.90 | 530,500 |
| 08-10-2025 | $5.05 | $5.00 | $5.06 | $4.95 | 521,700 |
| 07-10-2025 | $5.06 | $5.11 | $5.17 | $5.03 | 695,800 |
| 06-10-2025 | $5.10 | $5.03 | $5.20 | $5.02 | 772,000 |
| 03-10-2025 | $4.92 | $4.95 | $4.99 | $4.77 | 917,000 |
| 02-10-2025 | $4.02 | $4.06 | $4.06 | $3.97 | 201,700 |
| 01-10-2025 | $4.11 | $4.01 | $4.12 | $3.98 | 479,800 |
| 30-09-2025 | $3.77 | $3.71 | $3.80 | $3.68 | 443,800 |
| 29-09-2025 | $3.83 | $3.76 | $3.84 | $3.75 | 256,400 |
| 26-09-2025 | $3.83 | $3.94 | $3.94 | $3.82 | 348,400 |
Graphs are not available, please refer to the detailed table