Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.95 Up 0.14 (4.75 %)
Delayed : 2025/08/22 17:40:00
- Previous close $2.81
- Opening $2.82
- Price Ask $2.94
- Price Bid $2.94
- Size Bid 20
- Size Ask 1439
- Today High $2.97
- Today Low $2.81
- 52 Weeks High $5.05
- 52 Weeks Low $1.91
- Volume 6,858,625
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.95 | Up $0.01 | $2.95 | $2.95 | 376,400 |
| 03:59 PM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 31,700 |
| 03:58 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 5,200 |
| 03:57 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 5,400 |
| 03:56 PM | $2.95 | Up $0.01 | $2.95 | $2.94 | 12,300 |
| 03:55 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 5,900 |
| 03:54 PM | $2.94 | Down $0.00 | $2.95 | $2.94 | 9,800 |
| 03:53 PM | $2.95 | Down $ -0.01 | $2.95 | $2.94 | 6,100 |
| 03:52 PM | $2.95 | Up $0.01 | $2.95 | $2.94 | 16,900 |
| 03:51 PM | $2.94 | Up $0.00 | $2.95 | $2.94 | 6,700 |
| 03:50 PM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 49,600 |
| 03:49 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 50,000 |
| 03:48 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 700 |
| 03:47 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 5,100 |
| 03:46 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 900 |
| 03:45 PM | $2.95 | Up $0.01 | $2.95 | $2.94 | 2,700 |
| 03:44 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 2,700 |
| 03:43 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 2,800 |
| 03:42 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 6,700 |
| 03:41 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 800 |
| 03:40 PM | $2.94 | Up $0.00 | $2.95 | $2.94 | 2,200 |
| 03:39 PM | $2.94 | Up $0.00 | $2.95 | $2.94 | 4,600 |
| 03:38 PM | $2.94 | Down $0.00 | $2.95 | $2.94 | 2,100 |
| 03:37 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 200 |
| 03:36 PM | $2.95 | Down $ -0.01 | $2.96 | $2.94 | 37,300 |
| 03:35 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 4,800 |
| 03:34 PM | $2.95 | Down $0.00 | $2.95 | $2.95 | 3,200 |
| 03:33 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 4,900 |
| 03:32 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 700 |
| 03:30 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 49,100 |
| 03:30 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 0 |
| 03:29 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 2,200 |
| 03:28 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 2,700 |
| 03:27 PM | $2.95 | Down $0.00 | $2.95 | $2.95 | 3,200 |
| 03:26 PM | $2.96 | Up $0.01 | $2.96 | $2.95 | 29,200 |
| 03:25 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 300 |
| 03:24 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 44,800 |
| 03:23 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 6,300 |
| 03:22 PM | $2.95 | Down $0.00 | $2.96 | $2.95 | 300 |
| 03:21 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 700 |
| 03:20 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 2,600 |
| 03:19 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 1,800 |
| 03:18 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 2,700 |
| 03:17 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 200 |
| 03:16 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 1,300 |
| 03:15 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 400 |
| 03:14 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 800 |
| 03:13 PM | $2.95 | Down $0.00 | $2.96 | $2.95 | 1,100 |
| 03:12 PM | $2.96 | Down $0.00 | $2.96 | $2.95 | 3,200 |
| 03:11 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 700 |
| 03:10 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,900 |
| 03:09 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 500 |
| 03:08 PM | $2.96 | Down $0.00 | $2.96 | $2.96 | 200 |
| 03:07 PM | $2.96 | Up $0.01 | $2.96 | $2.96 | 6,500 |
| 03:06 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 66,400 |
| 03:05 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 15,100 |
| 03:04 PM | $2.95 | Up $0.01 | $2.95 | $2.95 | 21,400 |
| 03:03 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 1,800 |
| 03:02 PM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 1,100 |
| 03:01 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 300 |
| 03:00 PM | $2.95 | Up $0.01 | $2.95 | $2.95 | 800 |
| 02:59 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 400 |
| 02:58 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 400 |
| 02:57 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 13,600 |
| 02:56 PM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 1,500 |
| 02:55 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 400 |
| 02:54 PM | $2.95 | Up $0.01 | $2.95 | $2.95 | 1,100 |
| 02:53 PM | $2.94 | Up $0.00 | $2.95 | $2.94 | 60,900 |
| 02:52 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 7,200 |
| 02:51 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 900 |
| 02:50 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 900 |
| 02:49 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 5,100 |
| 02:48 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 300 |
| 02:47 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 300 |
| 02:46 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 02:45 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 900 |
| 02:44 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 02:43 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 400 |
| 02:42 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 500 |
| 02:41 PM | $2.94 | Down $0.00 | $2.94 | $2.94 | 1,100 |
| 02:40 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 400 |
| 02:39 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 02:38 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 1,100 |
| 02:37 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 300 |
| 02:36 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 100 |
| 02:35 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 5,400 |
| 02:34 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 300 |
| 02:33 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 600 |
| 02:32 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 100 |
| 02:30 PM | $2.93 | Up $0.00 | $2.93 | $2.92 | 5,100 |
| 02:30 PM | $2.93 | Up $0.00 | $2.93 | $2.92 | 0 |
| 02:29 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 100 |
| 02:28 PM | $2.93 | Down $0.00 | $2.94 | $2.93 | 24,600 |
| 02:27 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 100 |
| 02:26 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 5,000 |
| 02:25 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 02:24 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 300 |
| 02:23 PM | $2.93 | Up $0.00 | $2.94 | $2.93 | 27,000 |
| 02:22 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 1,700 |
| 02:21 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 900 |
| 02:20 PM | $2.93 | Up $0.00 | $2.93 | $2.92 | 500 |
| 02:19 PM | $2.93 | Up $0.00 | $2.93 | $2.92 | 19,200 |
| 02:18 PM | $2.93 | Up $0.02 | $2.93 | $2.91 | 29,600 |
| 02:17 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 200 |
| 02:16 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 200 |
| 02:15 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 400 |
| 02:14 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 700 |
| 02:13 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 100 |
| 02:12 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 600 |
| 02:11 PM | $2.91 | Down $0.00 | $2.92 | $2.91 | 1,100 |
| 02:10 PM | $2.92 | Up $0.00 | $2.92 | $2.91 | 200 |
| 02:09 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 1,900 |
| 02:06 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 100 |
| 02:06 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 0 |
| 02:06 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 0 |
| 02:03 PM | $2.91 | Up $0.01 | $2.91 | $2.91 | 6,600 |
| 02:03 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 0 |
| 02:03 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 0 |
| 02:02 PM | $2.91 | Down $ -0.01 | $2.92 | $2.91 | 86,700 |
| 02:01 PM | $2.91 | Down $0.00 | $2.92 | $2.91 | 1,600 |
| 02:00 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 200 |
| 01:59 PM | $2.92 | Up $0.00 | $2.92 | $2.91 | 1,200 |
| 01:57 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 300 |
| 01:57 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 01:55 PM | $2.91 | Up $0.00 | $2.92 | $2.91 | 300 |
| 01:55 PM | $2.91 | Up $0.00 | $2.92 | $2.91 | 0 |
| 01:54 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 600 |
| 01:53 PM | $2.91 | Up $0.00 | $2.91 | $2.91 | 300 |
| 01:51 PM | $2.91 | Down $ -0.01 | $2.92 | $2.91 | 64,000 |
| 01:51 PM | $2.91 | Up $0.00 | $2.92 | $2.91 | 0 |
| 01:50 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 2,000 |
| 01:49 PM | $2.92 | Down $0.00 | $2.92 | $2.92 | 400 |
| 01:48 PM | $2.93 | Up $0.00 | $2.93 | $2.92 | 3,800 |
| 01:47 PM | $2.92 | Down $ -0.01 | $2.94 | $2.92 | 10,400 |
| 01:46 PM | $2.93 | Up $0.00 | $2.94 | $2.93 | 1,200 |
| 01:45 PM | $2.93 | Down $0.00 | $2.94 | $2.93 | 5,200 |
| 01:44 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 1,500 |
| 01:42 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 300 |
| 01:42 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 0 |
| 01:41 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 400 |
| 01:40 PM | $2.94 | Up $0.01 | $2.94 | $2.93 | 12,400 |
| 01:39 PM | $2.93 | Down $ -0.01 | $2.93 | $2.93 | 100 |
| 01:38 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 200 |
| 01:37 PM | $2.93 | Up $0.00 | $2.93 | $2.93 | 600 |
| 01:36 PM | $2.93 | Up $0.01 | $2.93 | $2.93 | 14,400 |
| 01:33 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 300 |
| 01:33 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 01:33 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 01:32 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 400 |
| 01:30 PM | $2.92 | Down $0.00 | $2.92 | $2.92 | 10,000 |
| 01:30 PM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 01:29 PM | $2.93 | Down $ -0.01 | $2.93 | $2.93 | 8,400 |
| 01:28 PM | $2.93 | Down $ -0.01 | $2.94 | $2.93 | 7,700 |
| 01:27 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 2,900 |
| 01:26 PM | $2.94 | Up $0.00 | $2.94 | $2.93 | 16,400 |
| 01:24 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 1,300 |
| 01:24 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 0 |
| 01:23 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 1,400 |
| 01:22 PM | $2.94 | Up $0.01 | $2.94 | $2.94 | 15,000 |
| 01:21 PM | $2.93 | Down $ -0.01 | $2.94 | $2.93 | 90,300 |
| 01:20 PM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 01:18 PM | $2.94 | Down $0.00 | $2.95 | $2.94 | 1,600 |
| 01:18 PM | $2.94 | Up $0.00 | $2.95 | $2.94 | 0 |
| 01:14 PM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 38,600 |
| 01:14 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 01:14 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 01:14 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 01:12 PM | $2.95 | Down $0.00 | $2.95 | $2.95 | 1,000 |
| 01:12 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 01:11 PM | $2.96 | Down $0.00 | $2.96 | $2.95 | 300 |
| 01:10 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,200 |
| 01:09 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 4,800 |
| 01:08 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 200 |
| 01:07 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 11,100 |
| 01:06 PM | $2.96 | Down $0.00 | $2.96 | $2.96 | 100 |
| 01:04 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 6,100 |
| 01:04 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 0 |
| 01:03 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 100 |
| 01:02 PM | $2.96 | Up $0.01 | $2.96 | $2.96 | 1,200 |
| 01:00 PM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 20,000 |
| 01:00 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 12:59 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 12,100 |
| 12:58 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 700 |
| 12:57 PM | $2.96 | Down $ -0.01 | $2.97 | $2.96 | 4,100 |
| 12:56 PM | $2.97 | Up $0.00 | $2.97 | $2.96 | 1,200 |
| 12:55 PM | $2.97 | Up $0.00 | $2.97 | $2.97 | 200 |
| 12:54 PM | $2.96 | Up $0.00 | $2.97 | $2.96 | 1,000 |
| 12:53 PM | $2.96 | Up $0.00 | $2.97 | $2.96 | 800 |
| 12:52 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 293,300 |
| 12:51 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 100 |
| 12:50 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 1,300 |
| 12:49 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 1,100 |
| 12:48 PM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 7,000 |
| 12:47 PM | $2.96 | Up $0.01 | $2.96 | $2.96 | 8,200 |
| 12:46 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 26,100 |
| 12:45 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 3,000 |
| 12:44 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 400 |
| 12:43 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 4,700 |
| 12:42 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 41,600 |
| 12:41 PM | $2.95 | Up $0.01 | $2.95 | $2.95 | 2,500 |
| 12:40 PM | $2.95 | Up $0.00 | $2.95 | $2.94 | 3,600 |
| 12:39 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 34,500 |
| 12:38 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,200 |
| 12:37 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 300 |
| 12:36 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 1,500 |
| 12:35 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 14,300 |
| 12:34 PM | $2.96 | Up $0.01 | $2.96 | $2.96 | 3,800 |
| 12:33 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 3,100 |
| 12:32 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 42,600 |
| 12:31 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 600 |
| 12:30 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 9,300 |
| 12:29 PM | $2.95 | Down $0.00 | $2.96 | $2.95 | 600 |
| 12:28 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 200 |
| 12:27 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 500 |
| 12:26 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 600 |
| 12:25 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 7,600 |
| 12:24 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,500 |
| 12:23 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 300 |
| 12:22 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 400 |
| 12:21 PM | $2.96 | Down $0.00 | $2.96 | $2.96 | 500 |
| 12:20 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 500 |
| 12:19 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 300 |
| 12:18 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 300 |
| 12:17 PM | $2.96 | Down $0.00 | $2.96 | $2.96 | 300 |
| 12:16 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 400 |
| 12:15 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 13,500 |
| 12:14 PM | $2.96 | Up $0.00 | $2.96 | $2.95 | 14,500 |
| 12:13 PM | $2.96 | Up $0.01 | $2.96 | $2.95 | 5,000 |
| 12:12 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 125,200 |
| 12:11 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,700 |
| 12:10 PM | $2.96 | Up $0.01 | $2.96 | $2.96 | 700 |
| 12:09 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 205,500 |
| 12:08 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 9,500 |
| 12:07 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 10,000 |
| 12:06 PM | $2.95 | Up $0.00 | $2.96 | $2.95 | 10,800 |
| 12:05 PM | $2.95 | Down $0.00 | $2.95 | $2.95 | 2,000 |
| 12:04 PM | $2.96 | Up $0.00 | $2.96 | $2.96 | 400 |
| 12:03 PM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 58,500 |
| 12:02 PM | $2.96 | Up $0.01 | $2.96 | $2.95 | 20,300 |
| 12:01 PM | $2.95 | Up $0.00 | $2.95 | $2.95 | 29,000 |
| 12:00 PM | $2.95 | Down $0.00 | $2.96 | $2.95 | 11,700 |
| 11:59 AM | $2.96 | Up $0.00 | $2.96 | $2.96 | 1,200 |
| 11:58 AM | $2.96 | Up $0.00 | $2.96 | $2.96 | 300 |
| 11:57 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 166,900 |
| 11:56 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 6,600 |
| 11:55 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 6,700 |
| 11:54 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 200 |
| 11:53 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 2,000 |
| 11:52 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 6,900 |
| 11:51 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 46,900 |
| 11:50 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 28,400 |
| 11:49 AM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 200 |
| 11:48 AM | $2.95 | Up $0.01 | $2.95 | $2.95 | 800 |
| 11:47 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 100 |
| 11:46 AM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 700 |
| 11:45 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 5,200 |
| 11:44 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 1,000 |
| 11:42 AM | $2.94 | Down $ -0.01 | $2.94 | $2.94 | 1,300 |
| 11:42 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 0 |
| 11:40 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 2,100 |
| 11:40 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 0 |
| 11:39 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 24,100 |
| 11:38 AM | $2.93 | Up $0.00 | $2.93 | $2.93 | 15,000 |
| 11:36 AM | $2.93 | Down $ -0.01 | $2.94 | $2.93 | 5,800 |
| 11:36 AM | $2.93 | Up $0.00 | $2.94 | $2.93 | 0 |
| 11:35 AM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 2,600 |
| 11:34 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 1,800 |
| 11:32 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 500 |
| 11:32 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 0 |
| 11:31 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 26,000 |
| 11:28 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 22,100 |
| 11:28 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 0 |
| 11:28 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 0 |
| 11:27 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 2,100 |
| 11:26 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 12,000 |
| 11:25 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 8,300 |
| 11:24 AM | $2.94 | Up $0.00 | $2.95 | $2.94 | 6,400 |
| 11:23 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 200 |
| 11:22 AM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 20,400 |
| 11:20 AM | $2.95 | Up $0.01 | $2.95 | $2.95 | 3,100 |
| 11:20 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 0 |
| 11:19 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 100 |
| 11:18 AM | $2.94 | Up $0.01 | $2.94 | $2.93 | 29,800 |
| 11:17 AM | $2.93 | Down $0.00 | $2.94 | $2.93 | 1,200 |
| 11:16 AM | $2.94 | Up $0.00 | $2.94 | $2.93 | 8,000 |
| 11:15 AM | $2.93 | Up $0.01 | $2.93 | $2.93 | 10,500 |
| 11:14 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 13,700 |
| 11:12 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 700 |
| 11:12 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 11:11 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 100 |
| 11:10 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 113,900 |
| 11:08 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 11,600 |
| 11:08 AM | $2.92 | Up $0.00 | $2.92 | $2.92 | 0 |
| 11:07 AM | $2.92 | Down $0.00 | $2.93 | $2.92 | 6,400 |
| 11:06 AM | $2.93 | Down $ -0.01 | $2.93 | $2.93 | 24,000 |
| 11:05 AM | $2.93 | Down $ -0.01 | $2.93 | $2.93 | 300 |
| 11:04 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 6,800 |
| 11:03 AM | $2.94 | Down $0.00 | $2.95 | $2.93 | 97,200 |
| 11:02 AM | $2.95 | Down $ -0.01 | $2.95 | $2.94 | 2,400 |
| 11:01 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 2,600 |
| 11:00 AM | $2.95 | Up $0.01 | $2.95 | $2.95 | 3,700 |
| 10:59 AM | $2.94 | Down $0.00 | $2.94 | $2.94 | 2,500 |
| 10:58 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 100 |
| 10:57 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 2,700 |
| 10:56 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 19,000 |
| 10:55 AM | $2.94 | Up $0.01 | $2.94 | $2.93 | 9,900 |
| 10:54 AM | $2.93 | Down $ -0.01 | $2.93 | $2.93 | 2,000 |
| 10:53 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 18,700 |
| 10:52 AM | $2.94 | Up $0.01 | $2.94 | $2.93 | 10,400 |
| 10:51 AM | $2.93 | Down $0.00 | $2.93 | $2.93 | 1,000 |
| 10:50 AM | $2.94 | Down $0.00 | $2.94 | $2.94 | 49,900 |
| 10:48 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 1,000 |
| 10:48 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 0 |
| 10:47 AM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 52,100 |
| 10:46 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 10,200 |
| 10:45 AM | $2.95 | Up $0.00 | $2.96 | $2.95 | 1,400 |
| 10:44 AM | $2.95 | Up $0.00 | $2.96 | $2.95 | 3,600 |
| 10:43 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 18,400 |
| 10:42 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 16,500 |
| 10:41 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 79,300 |
| 10:40 AM | $2.95 | Down $0.00 | $2.96 | $2.95 | 8,900 |
| 10:39 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 97,400 |
| 10:38 AM | $2.95 | Down $0.00 | $2.96 | $2.95 | 17,100 |
| 10:37 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 3,100 |
| 10:36 AM | $2.96 | Up $0.00 | $2.96 | $2.96 | 100 |
| 10:35 AM | $2.96 | Up $0.00 | $2.96 | $2.96 | 100 |
| 10:34 AM | $2.95 | Down $0.00 | $2.96 | $2.95 | 15,900 |
| 10:33 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 3,000 |
| 10:32 AM | $2.95 | Down $0.00 | $2.95 | $2.95 | 44,900 |
| 10:31 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 1,100 |
| 10:30 AM | $2.95 | Up $0.01 | $2.96 | $2.95 | 230,000 |
| 10:29 AM | $2.95 | Up $0.00 | $2.95 | $2.94 | 3,400 |
| 10:28 AM | $2.94 | Up $0.00 | $2.94 | $2.93 | 27,900 |
| 10:27 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 18,600 |
| 10:26 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 7,500 |
| 10:25 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 32,400 |
| 10:24 AM | $2.94 | Up $0.00 | $2.94 | $2.93 | 46,200 |
| 10:23 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 18,900 |
| 10:22 AM | $2.94 | Up $0.00 | $2.95 | $2.94 | 18,200 |
| 10:21 AM | $2.94 | Down $ -0.01 | $2.95 | $2.94 | 34,200 |
| 10:20 AM | $2.95 | Up $0.01 | $2.95 | $2.95 | 153,800 |
| 10:19 AM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 1,200 |
| 10:17 AM | $2.95 | Down $ -0.01 | $2.96 | $2.95 | 29,500 |
| 10:17 AM | $2.95 | Up $0.00 | $2.96 | $2.95 | 0 |
| 10:16 AM | $2.96 | Up $0.00 | $2.96 | $2.95 | 4,400 |
| 10:15 AM | $2.96 | Up $0.02 | $2.96 | $2.95 | 151,200 |
| 10:14 AM | $2.94 | Up $0.00 | $2.95 | $2.94 | 46,000 |
| 10:13 AM | $2.94 | Up $0.00 | $2.94 | $2.94 | 72,600 |
| 10:12 AM | $2.94 | Down $0.00 | $2.95 | $2.94 | 3,500 |
| 10:11 AM | $2.95 | Down $ -0.01 | $2.95 | $2.95 | 66,900 |
| 10:10 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 30,000 |
| 10:09 AM | $2.95 | Up $0.00 | $2.95 | $2.95 | 300 |
| 10:08 AM | $2.95 | Up $0.01 | $2.95 | $2.94 | 10,800 |
| 10:07 AM | $2.94 | Up $0.00 | $2.95 | $2.94 | 3,800 |
| 10:06 AM | $2.94 | Up $0.02 | $2.94 | $2.92 | 116,100 |
| 10:05 AM | $2.92 | Down $ -0.01 | $2.93 | $2.92 | 14,500 |
| 10:04 AM | $2.93 | Up $0.00 | $2.93 | $2.92 | 13,900 |
| 10:03 AM | $2.93 | Up $0.00 | $2.93 | $2.93 | 600 |
| 10:02 AM | $2.93 | Up $0.02 | $2.93 | $2.91 | 32,700 |
| 10:01 AM | $2.91 | Down $0.00 | $2.92 | $2.91 | 18,800 |
| 10:00 AM | $2.92 | Up $0.02 | $2.92 | $2.91 | 60,400 |
| 09:59 AM | $2.90 | Up $0.00 | $2.90 | $2.90 | 2,000 |
| 09:57 AM | $2.90 | Up $0.01 | $2.91 | $2.90 | 238,800 |
| 09:57 AM | $2.90 | Up $0.00 | $2.91 | $2.90 | 0 |
| 09:56 AM | $2.89 | Down $0.00 | $2.90 | $2.89 | 2,800 |
| 09:55 AM | $2.90 | Up $0.00 | $2.90 | $2.89 | 10,500 |
| 09:54 AM | $2.90 | Up $0.00 | $2.90 | $2.89 | 146,700 |
| 09:52 AM | $2.89 | Up $0.01 | $2.89 | $2.88 | 34,800 |
| 09:52 AM | $2.89 | Up $0.00 | $2.89 | $2.88 | 0 |
| 09:51 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 18,900 |
| 09:50 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 20,500 |
| 09:49 AM | $2.88 | Up $0.00 | $2.89 | $2.88 | 49,600 |
| 09:48 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 139,000 |
| 09:47 AM | $2.88 | Up $0.00 | $2.88 | $2.87 | 12,400 |
| 09:46 AM | $2.88 | Down $0.00 | $2.88 | $2.88 | 100 |
| 09:45 AM | $2.88 | Up $0.00 | $2.89 | $2.87 | 148,900 |
| 09:44 AM | $2.88 | Up $0.02 | $2.88 | $2.87 | 87,200 |
| 09:43 AM | $2.86 | Up $0.01 | $2.86 | $2.86 | 28,500 |
| 09:42 AM | $2.85 | Down $ -0.01 | $2.85 | $2.85 | 5,000 |
| 09:41 AM | $2.86 | Down $ -0.01 | $2.86 | $2.86 | 1,100 |
| 09:40 AM | $2.87 | Up $0.00 | $2.87 | $2.86 | 12,800 |
| 09:39 AM | $2.87 | Up $0.00 | $2.87 | $2.86 | 76,200 |
| 09:38 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 500 |
| 09:37 AM | $2.87 | Down $0.00 | $2.87 | $2.86 | 2,100 |
| 09:36 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 1,300 |
| 09:35 AM | $2.87 | Down $0.00 | $2.87 | $2.86 | 48,500 |
| 09:34 AM | $2.88 | Down $0.00 | $2.88 | $2.87 | 104,900 |
| 09:33 AM | $2.88 | Up $0.02 | $2.88 | $2.87 | 77,400 |
| 09:32 AM | $2.86 | Up $0.01 | $2.86 | $2.85 | 117,300 |
| 09:31 AM | $2.85 | Up $0.01 | $2.85 | $2.84 | 127,100 |
| 09:30 AM | $2.84 | Up $0.03 | $2.85 | $2.81 | 151,500 |
| Previous close | $2.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-08-2025 | $2.81 | $2.75 | $2.81 | $2.75 | 3,825,500 |
| 20-08-2025 | $2.73 | $2.75 | $2.75 | $2.72 | 903,100 |
| 19-08-2025 | $2.73 | $2.76 | $2.78 | $2.71 | 2,762,200 |
| 18-08-2025 | $2.78 | $2.80 | $2.81 | $2.76 | 1,785,500 |
| 15-08-2025 | $2.79 | $2.77 | $2.79 | $2.76 | 2,110,100 |
| 14-08-2025 | $2.79 | $2.76 | $2.79 | $2.74 | 1,525,200 |
| 13-08-2025 | $2.77 | $2.73 | $2.77 | $2.70 | 1,852,600 |
| 12-08-2025 | $2.77 | $2.80 | $2.80 | $2.76 | 1,066,500 |
| 11-08-2025 | $2.74 | $2.79 | $2.80 | $2.72 | 2,990,000 |
| 08-08-2025 | $2.83 | $2.80 | $2.83 | $2.80 | 1,909,300 |
| 07-08-2025 | $2.84 | $2.85 | $2.88 | $2.82 | 1,602,300 |
| 06-08-2025 | $2.89 | $2.94 | $2.98 | $2.87 | 3,702,400 |
| 05-08-2025 | $2.93 | $2.93 | $2.94 | $2.87 | 2,730,600 |
| 01-08-2025 | $2.90 | $2.89 | $2.90 | $2.85 | 2,860,800 |
| 31-07-2025 | $2.94 | $2.92 | $2.97 | $2.91 | 2,470,300 |
| 30-07-2025 | $3.00 | $2.99 | $3.03 | $2.95 | 4,328,700 |
| 29-07-2025 | $3.02 | $2.97 | $3.04 | $2.97 | 3,284,600 |
| 28-07-2025 | $2.97 | $3.02 | $3.03 | $2.96 | 2,253,100 |
| 25-07-2025 | $2.84 | $2.86 | $2.88 | $2.84 | 3,219,200 |
| 24-07-2025 | $2.89 | $2.90 | $2.91 | $2.83 | 3,244,600 |
| 23-07-2025 | $2.84 | $2.76 | $2.90 | $2.75 | 5,604,200 |
| 22-07-2025 | $2.71 | $2.66 | $2.72 | $2.65 | 1,855,900 |
| 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 |
Graphs are not available, please refer to the detailed table