Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.71 Up 0.06 (2.21 %)
Delayed : 2025/07/22 17:40:00
- Previous close $2.65
- Opening $2.64
- Price Ask $2.70
- Price Bid $2.70
- Size Bid 571
- Size Ask 1055
- Today High $2.72
- Today Low $2.64
- 52 Weeks High $5.18
- 52 Weeks Low $1.91
- Volume 4,584,271
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.71 | Down $0.00 | $2.71 | $2.71 | 164,800 |
| 03:59 PM | $2.72 | Up $0.00 | $2.72 | $2.71 | 8,200 |
| 03:58 PM | $2.71 | Down $0.00 | $2.72 | $2.71 | 13,700 |
| 03:57 PM | $2.72 | Up $0.00 | $2.72 | $2.71 | 4,600 |
| 03:56 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 19,400 |
| 03:55 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 2,800 |
| 03:54 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 5,500 |
| 03:53 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 1,500 |
| 03:52 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 2,100 |
| 03:51 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 3,200 |
| 03:50 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 900 |
| 03:49 PM | $2.71 | Down $ -0.01 | $2.72 | $2.71 | 30,600 |
| 03:48 PM | $2.72 | Up $0.00 | $2.72 | $2.71 | 3,800 |
| 03:47 PM | $2.72 | Up $0.01 | $2.72 | $2.71 | 170,800 |
| 03:46 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 1,900 |
| 03:45 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 10,600 |
| 03:44 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 4,700 |
| 03:43 PM | $2.71 | Up $0.00 | $2.71 | $2.70 | 2,400 |
| 03:42 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 1,500 |
| 03:41 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 3,600 |
| 03:40 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 2,900 |
| 03:39 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 5,700 |
| 03:38 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 1,500 |
| 03:37 PM | $2.71 | Up $0.00 | $2.71 | $2.70 | 1,600 |
| 03:36 PM | $2.71 | Up $0.00 | $2.71 | $2.70 | 139,400 |
| 03:35 PM | $2.71 | Up $0.00 | $2.71 | $2.70 | 3,600 |
| 03:34 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 100 |
| 03:33 PM | $2.70 | Up $0.00 | $2.71 | $2.70 | 3,900 |
| 03:32 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 2,700 |
| 03:31 PM | $2.70 | Down $ -0.01 | $2.71 | $2.70 | 700 |
| 03:30 PM | $2.71 | Up $0.01 | $2.71 | $2.70 | 20,400 |
| 03:29 PM | $2.70 | Down $0.00 | $2.71 | $2.70 | 300 |
| 03:28 PM | $2.71 | Up $0.00 | $2.71 | $2.70 | 2,400 |
| 03:27 PM | $2.70 | Up $0.00 | $2.71 | $2.70 | 300 |
| 03:26 PM | $2.70 | Down $0.00 | $2.71 | $2.70 | 26,700 |
| 03:25 PM | $2.71 | Down $0.00 | $2.71 | $2.71 | 9,000 |
| 03:24 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 1,100 |
| 03:23 PM | $2.71 | Down $0.00 | $2.71 | $2.71 | 300 |
| 03:22 PM | $2.72 | Up $0.00 | $2.72 | $2.71 | 5,500 |
| 03:21 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 500 |
| 03:20 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 3,500 |
| 03:19 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 4,400 |
| 03:18 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 4,600 |
| 03:17 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 300 |
| 03:16 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 500 |
| 03:15 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 100 |
| 03:14 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 2,600 |
| 03:13 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 1,400 |
| 03:12 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 200 |
| 03:11 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 100 |
| 03:10 PM | $2.71 | Up $0.00 | $2.72 | $2.71 | 27,200 |
| 03:09 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 600 |
| 03:08 PM | $2.71 | Down $ -0.01 | $2.72 | $2.71 | 4,700 |
| 03:07 PM | $2.72 | Up $0.01 | $2.72 | $2.72 | 200 |
| 03:06 PM | $2.72 | Up $0.00 | $2.72 | $2.72 | 500 |
| 03:05 PM | $2.72 | Down $ -0.01 | $2.72 | $2.71 | 400 |
| 03:04 PM | $2.72 | Up $0.00 | $2.72 | $2.72 | 200 |
| 03:03 PM | $2.72 | Up $0.00 | $2.72 | $2.72 | 100 |
| 03:02 PM | $2.72 | Up $0.00 | $2.72 | $2.72 | 300 |
| 03:01 PM | $2.72 | Up $0.02 | $2.72 | $2.71 | 37,100 |
| 03:00 PM | $2.70 | Down $ -0.01 | $2.71 | $2.70 | 1,100 |
| 02:59 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 300 |
| 02:58 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 900 |
| 02:57 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 800 |
| 02:56 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 1,000 |
| 02:55 PM | $2.71 | Up $0.00 | $2.71 | $2.71 | 7,900 |
| 02:54 PM | $2.71 | Up $0.01 | $2.71 | $2.70 | 4,100 |
| 02:53 PM | $2.70 | Up $0.00 | $2.71 | $2.70 | 137,400 |
| 02:52 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 600 |
| 02:51 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 1,200 |
| 02:50 PM | $2.70 | Up $0.01 | $2.70 | $2.70 | 38,300 |
| 02:49 PM | $2.70 | Down $ -0.01 | $2.70 | $2.70 | 800 |
| 02:48 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 700 |
| 02:47 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 21,700 |
| 02:46 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 02:44 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 02:44 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 0 |
| 02:43 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 100 |
| 02:42 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 1,900 |
| 02:41 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 02:40 PM | $2.70 | Up $0.01 | $2.70 | $2.70 | 200 |
| 02:39 PM | $2.70 | Down $ -0.01 | $2.70 | $2.70 | 100 |
| 02:38 PM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 02:37 PM | $2.70 | Up $0.01 | $2.70 | $2.70 | 100 |
| 02:36 PM | $2.70 | Up $0.00 | $2.70 | $2.69 | 7,900 |
| 02:35 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 400 |
| 02:34 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 02:33 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 42,400 |
| 02:32 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 02:31 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 7,500 |
| 02:30 PM | $2.69 | Up $0.01 | $2.69 | $2.69 | 1,900 |
| 02:29 PM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 500 |
| 02:28 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 02:27 PM | $2.69 | Down $0.00 | $2.69 | $2.69 | 600 |
| 02:26 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 300 |
| 02:25 PM | $2.69 | Down $0.00 | $2.69 | $2.69 | 200 |
| 02:24 PM | $2.69 | Up $0.01 | $2.69 | $2.69 | 200 |
| 02:23 PM | $2.68 | Up $0.01 | $2.68 | $2.67 | 5,200 |
| 02:22 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 800 |
| 02:21 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 02:20 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 900 |
| 02:18 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 900 |
| 02:18 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:15 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 600 |
| 02:15 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:15 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:14 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 02:10 PM | $2.68 | Down $ -0.01 | $2.68 | $2.67 | 11,900 |
| 02:10 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:10 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:10 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:09 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 300 |
| 02:08 PM | $2.68 | Down $0.00 | $2.68 | $2.68 | 4,800 |
| 02:07 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 02:06 PM | $2.68 | Up $0.01 | $2.68 | $2.68 | 17,900 |
| 02:04 PM | $2.67 | Down $ -0.01 | $2.68 | $2.67 | 200 |
| 02:04 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 02:03 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 200 |
| 02:00 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 9,800 |
| 02:00 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 0 |
| 02:00 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 0 |
| 01:59 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 41,800 |
| 01:58 PM | $2.68 | Down $0.00 | $2.69 | $2.68 | 1,200 |
| 01:57 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 1,000 |
| 01:56 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 01:55 PM | $2.69 | Down $0.00 | $2.69 | $2.69 | 100 |
| 01:54 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:53 PM | $2.69 | Down $0.00 | $2.69 | $2.69 | 3,000 |
| 01:52 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 01:51 PM | $2.69 | Down $0.00 | $2.69 | $2.68 | 10,300 |
| 01:50 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 700 |
| 01:48 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:48 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 01:47 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 300 |
| 01:46 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 900 |
| 01:45 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 400 |
| 01:44 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:43 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 1,200 |
| 01:42 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 1,200 |
| 01:41 PM | $2.69 | Down $0.00 | $2.69 | $2.68 | 1,100 |
| 01:40 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:39 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 300 |
| 01:38 PM | $2.69 | Down $0.00 | $2.69 | $2.68 | 800 |
| 01:37 PM | $2.69 | Up $0.00 | $2.69 | $2.68 | 900 |
| 01:36 PM | $2.69 | Up $0.01 | $2.69 | $2.69 | 400 |
| 01:35 PM | $2.68 | Down $0.00 | $2.68 | $2.68 | 1,000 |
| 01:34 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:32 PM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 2,600 |
| 01:32 PM | $2.68 | Up $0.00 | $2.69 | $2.68 | 0 |
| 01:31 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 200 |
| 01:30 PM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 01:29 PM | $2.69 | Up $0.01 | $2.69 | $2.68 | 25,000 |
| 01:28 PM | $2.68 | Down $ -0.01 | $2.68 | $2.68 | 600 |
| 01:27 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 01:26 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 01:25 PM | $2.68 | Up $0.01 | $2.68 | $2.67 | 41,200 |
| 01:24 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 600 |
| 01:23 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 400 |
| 01:22 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 600 |
| 01:21 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 400 |
| 01:20 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 2,800 |
| 01:19 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 01:18 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 11,600 |
| 01:17 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 200 |
| 01:16 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 200 |
| 01:13 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 600 |
| 01:13 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 01:13 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 01:12 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 200 |
| 01:11 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 1,100 |
| 01:10 PM | $2.67 | Up $0.00 | $2.68 | $2.67 | 500 |
| 01:09 PM | $2.67 | Down $0.00 | $2.68 | $2.67 | 1,800 |
| 01:08 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 900 |
| 01:07 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 01:06 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 2,600 |
| 01:05 PM | $2.67 | Down $0.00 | $2.67 | $2.67 | 3,800 |
| 01:03 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 200 |
| 01:03 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 0 |
| 01:02 PM | $2.68 | Up $0.00 | $2.68 | $2.67 | 300 |
| 01:00 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 01:00 PM | $2.68 | Up $0.00 | $2.68 | $2.68 | 0 |
| 12:59 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 2,900 |
| 12:58 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 200 |
| 12:57 PM | $2.67 | Up $0.00 | $2.67 | $2.66 | 900 |
| 12:56 PM | $2.67 | Up $0.01 | $2.67 | $2.67 | 1,000 |
| 12:51 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 3,800 |
| 12:51 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:51 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:51 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:51 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:50 PM | $2.66 | Up $0.01 | $2.67 | $2.66 | 35,700 |
| 12:49 PM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 200 |
| 12:48 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:47 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 100 |
| 12:46 PM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 100 |
| 12:45 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 1,800 |
| 12:44 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:43 PM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 100 |
| 12:42 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 1,200 |
| 12:41 PM | $2.65 | Up $0.00 | $2.65 | $2.65 | 1,300 |
| 12:40 PM | $2.65 | Down $ -0.01 | $2.65 | $2.65 | 63,600 |
| 12:39 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:38 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:37 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 1,000 |
| 12:36 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:35 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 3,000 |
| 12:34 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:33 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 2,000 |
| 12:32 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 200 |
| 12:31 PM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 400 |
| 12:30 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 800 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:21 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:20 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 1,500 |
| 12:19 PM | $2.66 | Up $0.00 | $2.67 | $2.66 | 14,200 |
| 12:18 PM | $2.66 | Up $0.00 | $2.67 | $2.66 | 3,200 |
| 12:17 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 2,600 |
| 12:15 PM | $2.65 | Down $ -0.01 | $2.65 | $2.65 | 300 |
| 12:15 PM | $2.65 | Up $0.00 | $2.65 | $2.65 | 0 |
| 12:14 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 500 |
| 12:13 PM | $2.66 | Up $0.01 | $2.66 | $2.66 | 10,000 |
| 12:11 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:11 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:09 PM | $2.65 | Up $0.00 | $2.65 | $2.65 | 600 |
| 12:09 PM | $2.65 | Up $0.00 | $2.65 | $2.65 | 0 |
| 12:08 PM | $2.65 | Down $ -0.01 | $2.66 | $2.65 | 4,700 |
| 12:07 PM | $2.66 | Down $0.00 | $2.66 | $2.66 | 300 |
| 12:06 PM | $2.67 | Up $0.00 | $2.67 | $2.66 | 1,500 |
| 12:05 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 700 |
| 12:04 PM | $2.66 | Down $0.00 | $2.66 | $2.66 | 600 |
| 12:03 PM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 12:01 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 100 |
| 12:01 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 12:00 PM | $2.66 | Up $0.00 | $2.66 | $2.66 | 3,500 |
| 11:58 AM | $2.66 | Down $0.00 | $2.66 | $2.66 | 1,000 |
| 11:58 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 11:57 AM | $2.67 | Up $0.00 | $2.67 | $2.66 | 12,900 |
| 11:54 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 1,400 |
| 11:54 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 11:54 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 11:53 AM | $2.66 | Up $0.01 | $2.66 | $2.66 | 3,800 |
| 11:52 AM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 34,200 |
| 11:51 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 600 |
| 11:50 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 700 |
| 11:49 AM | $2.66 | Down $ -0.01 | $2.68 | $2.66 | 15,000 |
| 11:48 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:47 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:46 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 200 |
| 11:44 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:44 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:43 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 4,800 |
| 11:42 AM | $2.67 | Up $0.00 | $2.67 | $2.66 | 1,800 |
| 11:41 AM | $2.67 | Down $0.00 | $2.67 | $2.67 | 100 |
| 11:37 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 53,700 |
| 11:37 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:37 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:37 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:36 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 500 |
| 11:35 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 200 |
| 11:34 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:32 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 23,600 |
| 11:32 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 11:31 AM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 619,900 |
| 11:29 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 1,700 |
| 11:29 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:28 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:27 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:26 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 200 |
| 11:25 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 900 |
| 11:24 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:23 AM | $2.67 | Up $0.00 | $2.67 | $2.66 | 1,500 |
| 11:22 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 100 |
| 11:21 AM | $2.66 | Up $0.00 | $2.67 | $2.66 | 800 |
| 11:20 AM | $2.66 | Up $0.00 | $2.67 | $2.66 | 3,700 |
| 11:19 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 200 |
| 11:17 AM | $2.66 | Down $0.00 | $2.66 | $2.66 | 1,400 |
| 11:17 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 0 |
| 11:16 AM | $2.67 | Down $0.00 | $2.67 | $2.67 | 100 |
| 11:13 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 1,000 |
| 11:13 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:13 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:12 AM | $2.67 | Down $ -0.01 | $2.68 | $2.67 | 9,400 |
| 11:11 AM | $2.68 | Up $0.01 | $2.68 | $2.68 | 500 |
| 11:09 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 800 |
| 11:09 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 11:06 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 10,500 |
| 11:06 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:06 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 0 |
| 11:05 AM | $2.67 | Down $0.00 | $2.67 | $2.66 | 7,400 |
| 11:04 AM | $2.67 | Up $0.00 | $2.67 | $2.67 | 2,000 |
| 11:02 AM | $2.67 | Down $ -0.02 | $2.68 | $2.67 | 141,400 |
| 11:02 AM | $2.67 | Up $0.00 | $2.68 | $2.67 | 0 |
| 11:01 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 100 |
| 11:00 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 300 |
| 10:59 AM | $2.68 | Down $0.00 | $2.68 | $2.68 | 100 |
| 10:58 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 10:57 AM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 1,700 |
| 10:56 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 500 |
| 10:54 AM | $2.69 | Down $0.00 | $2.70 | $2.69 | 23,600 |
| 10:54 AM | $2.69 | Up $0.00 | $2.70 | $2.69 | 0 |
| 10:53 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 700 |
| 10:52 AM | $2.69 | Up $0.00 | $2.70 | $2.69 | 2,300 |
| 10:51 AM | $2.69 | Up $0.00 | $2.70 | $2.69 | 3,500 |
| 10:50 AM | $2.69 | Up $0.00 | $2.70 | $2.69 | 3,300 |
| 10:49 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 2,200 |
| 10:48 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 10:45 AM | $2.69 | Down $0.00 | $2.69 | $2.69 | 1,800 |
| 10:45 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 10:45 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 10:44 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 400 |
| 10:43 AM | $2.70 | Down $ -0.01 | $2.70 | $2.70 | 5,000 |
| 10:42 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 600 |
| 10:41 AM | $2.71 | Down $0.00 | $2.71 | $2.71 | 6,000 |
| 10:40 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 39,500 |
| 10:39 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 2,600 |
| 10:38 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 200 |
| 10:37 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 200 |
| 10:36 AM | $2.71 | Up $0.00 | $2.71 | $2.71 | 200 |
| 10:35 AM | $2.71 | Up $0.01 | $2.71 | $2.70 | 46,600 |
| 10:34 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 11,400 |
| 10:33 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 10:32 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 5,000 |
| 10:31 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 1,500 |
| 10:30 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 22,100 |
| 10:29 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 20,300 |
| 10:28 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 800 |
| 10:27 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 10:26 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 100 |
| 10:25 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 100 |
| 10:24 AM | $2.70 | Up $0.02 | $2.70 | $2.69 | 23,400 |
| 10:23 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 31,200 |
| 10:22 AM | $2.68 | Down $0.00 | $2.69 | $2.68 | 21,500 |
| 10:21 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 400 |
| 10:20 AM | $2.69 | Down $0.00 | $2.69 | $2.68 | 11,700 |
| 10:18 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 2,000 |
| 10:18 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 10:15 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 10:15 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 10:15 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 0 |
| 10:14 AM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 2,800 |
| 10:13 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 29,000 |
| 10:12 AM | $2.69 | Down $ -0.01 | $2.69 | $2.69 | 4,700 |
| 10:09 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 1,500 |
| 10:09 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 0 |
| 10:09 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 0 |
| 10:08 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 11,000 |
| 10:07 AM | $2.70 | Down $0.00 | $2.70 | $2.70 | 7,400 |
| 10:06 AM | $2.71 | Up $0.00 | $2.71 | $2.70 | 22,400 |
| 10:05 AM | $2.70 | Up $0.02 | $2.70 | $2.69 | 900 |
| 10:04 AM | $2.69 | Up $0.00 | $2.69 | $2.69 | 100 |
| 10:02 AM | $2.68 | Down $ -0.01 | $2.69 | $2.68 | 16,600 |
| 10:02 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 0 |
| 10:01 AM | $2.70 | Down $ -0.01 | $2.70 | $2.69 | 5,400 |
| 10:00 AM | $2.70 | Up $0.01 | $2.70 | $2.70 | 10,200 |
| 09:57 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 35,500 |
| 09:57 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 0 |
| 09:57 AM | $2.69 | Up $0.00 | $2.69 | $2.68 | 0 |
| 09:56 AM | $2.69 | Down $ -0.01 | $2.69 | $2.69 | 200 |
| 09:55 AM | $2.70 | Up $0.00 | $2.70 | $2.70 | 200 |
| 09:54 AM | $2.70 | Up $0.00 | $2.71 | $2.70 | 40,700 |
| 09:53 AM | $2.70 | Up $0.00 | $2.70 | $2.69 | 67,300 |
| 09:52 AM | $2.70 | Up $0.01 | $2.70 | $2.69 | 12,100 |
| 09:51 AM | $2.70 | Up $0.01 | $2.70 | $2.69 | 110,100 |
| 09:48 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 1,800 |
| 09:48 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 0 |
| 09:48 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 0 |
| 09:47 AM | $2.68 | Up $0.01 | $2.68 | $2.67 | 1,000 |
| 09:46 AM | $2.67 | Down $0.00 | $2.68 | $2.67 | 1,000 |
| 09:45 AM | $2.68 | Up $0.00 | $2.68 | $2.68 | 1,200 |
| 09:44 AM | $2.68 | Down $ -0.01 | $2.68 | $2.67 | 398,300 |
| 09:43 AM | $2.68 | Up $0.00 | $2.69 | $2.68 | 43,600 |
| 09:42 AM | $2.68 | Up $0.01 | $2.68 | $2.66 | 13,100 |
| 09:41 AM | $2.67 | Up $0.01 | $2.67 | $2.67 | 1,100 |
| 09:40 AM | $2.66 | Up $0.00 | $2.66 | $2.66 | 400 |
| 09:39 AM | $2.66 | Up $0.00 | $2.66 | $2.65 | 5,700 |
| 09:38 AM | $2.66 | Down $ -0.01 | $2.66 | $2.66 | 10,800 |
| 09:37 AM | $2.68 | Down $ -0.01 | $2.68 | $2.68 | 14,500 |
| 09:36 AM | $2.69 | Up $0.02 | $2.69 | $2.67 | 84,300 |
| 09:35 AM | $2.67 | Down $0.00 | $2.67 | $2.67 | 8,900 |
| 09:34 AM | $2.68 | Up $0.01 | $2.68 | $2.67 | 200 |
| 09:33 AM | $2.66 | Up $0.02 | $2.66 | $2.65 | 11,200 |
| 09:32 AM | $2.65 | Down $0.00 | $2.65 | $2.64 | 1,100 |
| 09:31 AM | $2.65 | Down $ -0.01 | $2.66 | $2.64 | 22,100 |
| 09:30 AM | $2.66 | Up $0.01 | $2.68 | $2.64 | 106,300 |
| Previous close | $2.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-07-2025 | $2.65 | $2.65 | $2.68 | $2.64 | 1,919,100 |
| 18-07-2025 | $2.69 | $2.71 | $2.72 | $2.65 | 2,180,100 |
| 17-07-2025 | $2.63 | $2.63 | $2.65 | $2.61 | 1,546,900 |
| 16-07-2025 | $2.52 | $2.54 | $2.57 | $2.52 | 2,900,200 |
| 15-07-2025 | $2.58 | $2.57 | $2.65 | $2.56 | 4,098,400 |
| 14-07-2025 | $2.59 | $2.57 | $2.61 | $2.56 | 2,724,900 |
| 11-07-2025 | $2.64 | $2.63 | $2.64 | $2.60 | 2,501,400 |
| 10-07-2025 | $2.62 | $2.62 | $2.65 | $2.61 | 1,415,500 |
| 09-07-2025 | $2.63 | $2.69 | $2.69 | $2.63 | 1,478,900 |
| 08-07-2025 | $2.71 | $2.76 | $2.78 | $2.69 | 4,766,700 |
| 07-07-2025 | $2.47 | $2.49 | $2.49 | $2.43 | 2,210,600 |
| 04-07-2025 | $2.51 | $2.50 | $2.52 | $2.50 | 525,200 |
| 03-07-2025 | $2.51 | $2.49 | $2.52 | $2.49 | 1,193,000 |
| 02-07-2025 | $2.55 | $2.53 | $2.58 | $2.53 | 3,035,100 |
| 30-06-2025 | $2.44 | $2.47 | $2.48 | $2.43 | 2,313,300 |
| 27-06-2025 | $2.52 | $2.53 | $2.53 | $2.48 | 2,200,600 |
| 26-06-2025 | $2.51 | $2.51 | $2.53 | $2.48 | 3,539,400 |
| 25-06-2025 | $2.50 | $2.52 | $2.52 | $2.48 | 2,701,600 |
| 24-06-2025 | $2.49 | $2.53 | $2.54 | $2.48 | 3,786,200 |
| 23-06-2025 | $2.58 | $2.83 | $2.85 | $2.57 | 11,585,500 |
| 20-06-2025 | $2.84 | $2.84 | $2.85 | $2.80 | 4,734,700 |
| 19-06-2025 | $2.91 | $2.96 | $2.98 | $2.90 | 3,682,600 |
| 18-06-2025 | $2.85 | $2.88 | $2.90 | $2.84 | 2,392,300 |
| 17-06-2025 | $2.88 | $2.86 | $2.91 | $2.85 | 4,721,300 |
| 16-06-2025 | $2.73 | $2.74 | $2.77 | $2.72 | 3,264,600 |
| 13-06-2025 | $2.83 | $2.84 | $2.85 | $2.78 | 4,983,600 |
| 12-06-2025 | $2.72 | $2.71 | $2.73 | $2.70 | 1,915,300 |
| 11-06-2025 | $2.77 | $2.66 | $2.81 | $2.65 | 6,485,400 |
| 10-06-2025 | $2.66 | $2.68 | $2.73 | $2.63 | 4,608,900 |
| 09-06-2025 | $2.50 | $2.48 | $2.52 | $2.47 | 2,106,000 |
Graphs are not available, please refer to the detailed table