Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.39 Up 0.06 (2.51 %)
Delayed : 2025/05/16 17:40:00
- Previous close $2.33
- Opening $2.39
- Price Ask $2.38
- Price Bid $2.38
- Size Bid 478
- Size Ask 5758
- Today High $2.41
- Today Low $2.31
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Volume 6,270,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 337,900 |
| 03:59 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 47,800 |
| 03:58 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 12,700 |
| 03:57 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 13,300 |
| 03:56 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 44,900 |
| 03:55 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 23,800 |
| 03:54 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 11,800 |
| 03:53 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 10,800 |
| 03:52 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 69,100 |
| 03:51 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 27,300 |
| 03:50 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 15,200 |
| 03:49 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 5,500 |
| 03:48 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 5,200 |
| 03:47 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 11,200 |
| 03:46 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 12,800 |
| 03:45 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 5,100 |
| 03:44 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 12,700 |
| 03:43 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 6,800 |
| 03:42 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 4,100 |
| 03:41 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 9,000 |
| 03:40 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 28,900 |
| 03:39 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 17,300 |
| 03:38 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 5,300 |
| 03:37 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,100 |
| 03:36 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 11,900 |
| 03:35 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 7,400 |
| 03:34 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,300 |
| 03:33 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 8,400 |
| 03:32 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,900 |
| 03:31 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 4,100 |
| 03:30 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 2,400 |
| 03:29 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 33,400 |
| 03:28 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 13,300 |
| 03:27 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 3,400 |
| 03:26 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 24,100 |
| 03:25 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 3,600 |
| 03:24 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,200 |
| 03:23 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,800 |
| 03:22 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 20,000 |
| 03:21 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 3,200 |
| 03:20 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 16,200 |
| 03:19 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,100 |
| 03:18 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 9,400 |
| 03:17 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 2,600 |
| 03:16 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 6,800 |
| 03:15 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 4,700 |
| 03:14 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 1,400 |
| 03:13 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 2,800 |
| 03:12 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 1,600 |
| 03:11 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 3,500 |
| 03:10 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 1,100 |
| 03:09 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 200 |
| 03:08 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,000 |
| 03:07 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 300 |
| 03:06 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 31,900 |
| 03:05 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,100 |
| 03:04 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 5,900 |
| 03:03 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,300 |
| 03:02 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,800 |
| 03:01 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,900 |
| 03:00 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,000 |
| 02:59 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 3,200 |
| 02:58 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,400 |
| 02:57 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
| 02:56 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 12,500 |
| 02:55 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 400 |
| 02:54 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,000 |
| 02:53 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
| 02:52 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,700 |
| 02:51 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,800 |
| 02:50 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 13,700 |
| 02:49 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
| 02:48 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,500 |
| 02:47 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,600 |
| 02:46 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
| 02:45 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 4,800 |
| 02:44 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 7,100 |
| 02:43 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,400 |
| 02:42 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
| 02:41 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 6,200 |
| 02:40 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,400 |
| 02:39 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,100 |
| 02:38 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,700 |
| 02:37 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,100 |
| 02:36 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
| 02:35 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
| 02:34 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
| 02:33 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,200 |
| 02:32 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,500 |
| 02:31 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,200 |
| 02:30 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,300 |
| 02:29 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,000 |
| 02:28 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 4,300 |
| 02:27 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
| 02:26 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,400 |
| 02:25 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 5,200 |
| 02:24 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,500 |
| 02:23 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,400 |
| 02:22 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,900 |
| 02:21 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 3,600 |
| 02:20 PM | $2.40 | Up $0.01 | $2.40 | $2.40 | 6,100 |
| 02:19 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 4,100 |
| 02:18 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 500 |
| 02:17 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 3,300 |
| 02:16 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,400 |
| 02:15 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 300 |
| 02:14 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 300 |
| 02:13 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 1,800 |
| 02:12 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 2,500 |
| 02:11 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 67,800 |
| 02:10 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 1,600 |
| 02:09 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 3,700 |
| 02:08 PM | $2.41 | Down $ -0.01 | $2.41 | $2.40 | 1,200 |
| 02:07 PM | $2.41 | Up $0.00 | $2.41 | $2.41 | 2,700 |
| 02:06 PM | $2.41 | Up $0.00 | $2.41 | $2.41 | 1,700 |
| 02:05 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 125,900 |
| 02:04 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 3,300 |
| 02:03 PM | $2.41 | Down $ -0.01 | $2.41 | $2.40 | 10,600 |
| 02:02 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 3,600 |
| 02:01 PM | $2.41 | Down $ -0.01 | $2.41 | $2.41 | 700 |
| 02:00 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 6,000 |
| 01:59 PM | $2.40 | Down $0.00 | $2.40 | $2.40 | 1,900 |
| 01:58 PM | $2.41 | Up $0.00 | $2.41 | $2.40 | 2,000 |
| 01:57 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 1,800 |
| 01:56 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 100 |
| 01:55 PM | $2.40 | Down $0.00 | $2.40 | $2.40 | 77,700 |
| 01:54 PM | $2.41 | Up $0.01 | $2.41 | $2.40 | 50,400 |
| 01:53 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 2,600 |
| 01:51 PM | $2.40 | Down $0.00 | $2.41 | $2.40 | 14,800 |
| 01:51 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 0 |
| 01:50 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,500 |
| 01:49 PM | $2.40 | Up $0.00 | $2.41 | $2.40 | 145,800 |
| 01:48 PM | $2.40 | Up $0.00 | $2.40 | $2.40 | 2,200 |
| 01:47 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 20,000 |
| 01:45 PM | $2.39 | Up $0.01 | $2.40 | $2.39 | 26,600 |
| 01:45 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 0 |
| 01:44 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 100 |
| 01:43 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,600 |
| 01:42 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
| 01:41 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
| 01:40 PM | $2.39 | Down $ -0.01 | $2.39 | $2.39 | 35,700 |
| 01:39 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 7,800 |
| 01:38 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 3,300 |
| 01:37 PM | $2.39 | Down $0.00 | $2.40 | $2.39 | 1,400 |
| 01:36 PM | $2.40 | Up $0.00 | $2.40 | $2.39 | 1,700 |
| 01:35 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 5,300 |
| 01:34 PM | $2.39 | Up $0.00 | $2.40 | $2.39 | 2,300 |
| 01:33 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 200 |
| 01:32 PM | $2.39 | Down $0.00 | $2.39 | $2.39 | 3,100 |
| 01:31 PM | $2.40 | Down $0.00 | $2.40 | $2.39 | 4,000 |
| 01:30 PM | $2.40 | Up $0.01 | $2.40 | $2.39 | 43,800 |
| 01:29 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 6,100 |
| 01:28 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 3,800 |
| 01:27 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 1,400 |
| 01:26 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 2,900 |
| 01:25 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 3,200 |
| 01:24 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 1,200 |
| 01:23 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 2,400 |
| 01:22 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 7,000 |
| 01:20 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 4,800 |
| 01:20 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 0 |
| 01:19 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 800 |
| 01:18 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 600 |
| 01:17 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 100 |
| 01:16 PM | $2.39 | Down $ -0.01 | $2.40 | $2.39 | 229,500 |
| 01:15 PM | $2.39 | Up $0.01 | $2.39 | $2.39 | 800 |
| 01:14 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 4,600 |
| 01:13 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,600 |
| 01:12 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 1,800 |
| 01:11 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 4,400 |
| 01:10 PM | $2.39 | Up $0.02 | $2.39 | $2.38 | 44,500 |
| 01:09 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,500 |
| 01:08 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,200 |
| 01:07 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 100 |
| 01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
| 01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 0 |
| 01:04 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 0 |
| 01:01 PM | $2.38 | Down $ -0.01 | $2.39 | $2.38 | 15,900 |
| 01:01 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 0 |
| 01:01 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 0 |
| 01:00 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 12,900 |
| 12:59 PM | $2.39 | Up $0.00 | $2.39 | $2.39 | 6,000 |
| 12:58 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 7,500 |
| 12:57 PM | $2.38 | Up $0.00 | $2.38 | $2.37 | 11,800 |
| 12:56 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,300 |
| 12:55 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
| 12:54 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
| 12:53 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,900 |
| 12:52 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 35,800 |
| 12:51 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 700 |
| 12:50 PM | $2.38 | Up $0.01 | $2.38 | $2.37 | 102,600 |
| 12:49 PM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 5,500 |
| 12:48 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,000 |
| 12:47 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,100 |
| 12:46 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,800 |
| 12:45 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,800 |
| 12:44 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
| 12:43 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 900 |
| 12:42 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 5,700 |
| 12:41 PM | $2.38 | Up $0.00 | $2.38 | $2.37 | 12,400 |
| 12:40 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 99,600 |
| 12:39 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 2,000 |
| 12:38 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 100 |
| 12:37 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 900 |
| 12:36 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 300 |
| 12:35 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 1,300 |
| 12:34 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 2,700 |
| 12:33 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 46,500 |
| 12:32 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 101,800 |
| 12:31 PM | $2.38 | Down $0.00 | $2.38 | $2.37 | 2,000 |
| 12:30 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 26,200 |
| 12:29 PM | $2.38 | Down $0.00 | $2.39 | $2.38 | 3,100 |
| 12:28 PM | $2.39 | Down $ -0.01 | $2.39 | $2.38 | 5,900 |
| 12:27 PM | $2.39 | Up $0.01 | $2.39 | $2.38 | 15,100 |
| 12:26 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 4,700 |
| 12:25 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 1,000 |
| 12:24 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,800 |
| 12:23 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 800 |
| 12:22 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 3,200 |
| 12:21 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 800 |
| 12:20 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 17,700 |
| 12:19 PM | $2.38 | Up $0.00 | $2.39 | $2.38 | 20,700 |
| 12:18 PM | $2.38 | Down $0.00 | $2.38 | $2.38 | 12,900 |
| 12:17 PM | $2.39 | Up $0.00 | $2.39 | $2.38 | 60,300 |
| 12:16 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,200 |
| 12:15 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 800 |
| 12:14 PM | $2.38 | Up $0.00 | $2.38 | $2.38 | 3,000 |
| 12:12 PM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 4,100 |
| 12:12 PM | $2.37 | Up $0.00 | $2.38 | $2.37 | 0 |
| 12:11 PM | $2.38 | Up $0.01 | $2.38 | $2.37 | 2,600 |
| 12:10 PM | $2.37 | Down $0.00 | $2.37 | $2.37 | 1,800 |
| 12:09 PM | $2.37 | Up $0.00 | $2.37 | $2.37 | 8,000 |
| 12:08 PM | $2.37 | Down $0.00 | $2.37 | $2.37 | 1,600 |
| 12:07 PM | $2.37 | Up $0.01 | $2.37 | $2.36 | 15,500 |
| 12:06 PM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 500 |
| 12:05 PM | $2.37 | Up $0.00 | $2.38 | $2.37 | 112,600 |
| 12:04 PM | $2.37 | Up $0.00 | $2.37 | $2.36 | 15,600 |
| 12:03 PM | $2.37 | Up $0.00 | $2.37 | $2.36 | 1,200 |
| 12:02 PM | $2.37 | Up $0.01 | $2.37 | $2.36 | 3,800 |
| 12:01 PM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,300 |
| 12:00 PM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,500 |
| 11:59 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 300 |
| 11:58 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 7,800 |
| 11:57 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,300 |
| 11:56 AM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 200 |
| 11:55 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 18,600 |
| 11:54 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
| 11:53 AM | $2.37 | Down $0.00 | $2.37 | $2.36 | 2,300 |
| 11:52 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 1,800 |
| 11:51 AM | $2.37 | Up $0.01 | $2.37 | $2.37 | 300 |
| 11:50 AM | $2.36 | Down $ -0.01 | $2.37 | $2.36 | 7,800 |
| 11:49 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
| 11:48 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
| 11:47 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 1,700 |
| 11:46 AM | $2.37 | Down $0.00 | $2.37 | $2.37 | 200 |
| 11:45 AM | $2.37 | Up $0.02 | $2.37 | $2.36 | 13,200 |
| 11:44 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 300 |
| 11:43 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 3,500 |
| 11:42 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 100 |
| 11:40 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 100 |
| 11:40 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 0 |
| 11:38 AM | $2.35 | Down $ -0.01 | $2.36 | $2.35 | 800 |
| 11:38 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 0 |
| 11:37 AM | $2.36 | Up $0.00 | $2.37 | $2.36 | 54,700 |
| 11:36 AM | $2.36 | Down $ -0.01 | $2.36 | $2.36 | 15,500 |
| 11:34 AM | $2.37 | Up $0.01 | $2.37 | $2.37 | 2,200 |
| 11:34 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 0 |
| 11:32 AM | $2.36 | Up $0.01 | $2.36 | $2.35 | 83,500 |
| 11:32 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 0 |
| 11:31 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,000 |
| 11:30 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 2,700 |
| 11:29 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 3,700 |
| 11:28 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 16,500 |
| 11:27 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 400 |
| 11:26 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 15,500 |
| 11:25 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 6,100 |
| 11:24 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 300 |
| 11:23 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 4,200 |
| 11:22 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 700 |
| 11:21 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 9,200 |
| 11:20 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 14,400 |
| 11:19 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 2,800 |
| 11:18 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 3,200 |
| 11:17 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 4,800 |
| 11:16 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 700 |
| 11:15 AM | $2.35 | Up $0.00 | $2.36 | $2.35 | 300 |
| 11:14 AM | $2.35 | Down $0.00 | $2.36 | $2.35 | 300 |
| 11:13 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 1,600 |
| 11:12 AM | $2.35 | Down $0.00 | $2.36 | $2.35 | 3,100 |
| 11:11 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 21,500 |
| 11:10 AM | $2.35 | Down $0.00 | $2.35 | $2.35 | 5,300 |
| 11:09 AM | $2.36 | Down $0.00 | $2.36 | $2.35 | 5,100 |
| 11:08 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 2,000 |
| 11:07 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 4,300 |
| 11:06 AM | $2.35 | Down $ -0.01 | $2.36 | $2.35 | 240,800 |
| 11:05 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 600 |
| 11:04 AM | $2.36 | Down $0.00 | $2.36 | $2.35 | 184,300 |
| 11:03 AM | $2.36 | Up $0.01 | $2.36 | $2.36 | 100 |
| 11:02 AM | $2.35 | Down $0.00 | $2.35 | $2.35 | 1,000 |
| 11:01 AM | $2.36 | Up $0.00 | $2.36 | $2.34 | 64,500 |
| 11:00 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,000 |
| 10:59 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 1,300 |
| 10:58 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 4,400 |
| 10:57 AM | $2.35 | Up $0.00 | $2.35 | $2.35 | 100 |
| 10:56 AM | $2.35 | Up $0.01 | $2.35 | $2.34 | 11,700 |
| 10:55 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 80,000 |
| 10:54 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 2,200 |
| 10:53 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
| 10:52 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
| 10:51 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
| 10:50 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 5,100 |
| 10:49 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 21,700 |
| 10:48 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 100 |
| 10:47 AM | $2.34 | Down $0.00 | $2.34 | $2.34 | 700 |
| 10:46 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,700 |
| 10:45 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 300 |
| 10:44 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
| 10:43 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 400 |
| 10:42 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,900 |
| 10:41 AM | $2.34 | Down $0.00 | $2.34 | $2.34 | 400 |
| 10:40 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,800 |
| 10:39 AM | $2.34 | Up $0.00 | $2.34 | $2.33 | 800 |
| 10:38 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 600 |
| 10:37 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 700 |
| 10:36 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 400 |
| 10:35 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 200 |
| 10:34 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 800 |
| 10:33 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 300 |
| 10:32 AM | $2.33 | Up $0.00 | $2.34 | $2.33 | 2,500 |
| 10:29 AM | $2.33 | Down $ -0.01 | $2.33 | $2.33 | 1,400 |
| 10:29 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
| 10:29 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
| 10:28 AM | $2.34 | Down $ -0.01 | $2.35 | $2.34 | 99,100 |
| 10:27 AM | $2.35 | Up $0.02 | $2.35 | $2.34 | 119,600 |
| 10:26 AM | $2.33 | Up $0.00 | $2.34 | $2.33 | 22,100 |
| 10:25 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 7,800 |
| 10:24 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 100 |
| 10:23 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 3,500 |
| 10:22 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
| 10:21 AM | $2.33 | Down $0.00 | $2.33 | $2.32 | 300 |
| 10:20 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
| 10:19 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 12,600 |
| 10:18 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 10,200 |
| 10:17 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 100 |
| 10:15 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 101,000 |
| 10:15 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
| 10:14 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 7,900 |
| 10:13 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 1,400 |
| 10:12 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 6,100 |
| 10:11 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 100 |
| 10:09 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 5,600 |
| 10:09 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 0 |
| 10:08 AM | $2.32 | Up $0.00 | $2.32 | $2.32 | 24,000 |
| 10:07 AM | $2.32 | Up $0.01 | $2.32 | $2.32 | 45,900 |
| 10:06 AM | $2.31 | Up $0.00 | $2.31 | $2.31 | 11,300 |
| 10:05 AM | $2.31 | Down $ -0.02 | $2.33 | $2.31 | 191,600 |
| 10:04 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 1,300 |
| 10:02 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 300 |
| 10:02 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 0 |
| 10:01 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 100 |
| 10:00 AM | $2.32 | Down $ -0.01 | $2.33 | $2.32 | 47,600 |
| 09:59 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 500 |
| 09:58 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 200 |
| 09:57 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 3,000 |
| 09:56 AM | $2.33 | Up $0.00 | $2.33 | $2.33 | 2,500 |
| 09:55 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 34,500 |
| 09:54 AM | $2.33 | Down $ -0.01 | $2.33 | $2.33 | 120,900 |
| 09:53 AM | $2.34 | Up $0.00 | $2.34 | $2.34 | 1,500 |
| 09:52 AM | $2.34 | Up $0.01 | $2.34 | $2.33 | 61,400 |
| 09:51 AM | $2.33 | Down $0.00 | $2.33 | $2.33 | 22,200 |
| 09:50 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 17,200 |
| 09:49 AM | $2.32 | Down $ -0.01 | $2.32 | $2.32 | 100 |
| 09:48 AM | $2.33 | Up $0.01 | $2.33 | $2.33 | 36,000 |
| 09:47 AM | $2.32 | Down $ -0.02 | $2.33 | $2.32 | 84,400 |
| 09:46 AM | $2.34 | Down $ -0.02 | $2.35 | $2.34 | 186,700 |
| 09:45 AM | $2.35 | Up $0.01 | $2.35 | $2.34 | 8,300 |
| 09:44 AM | $2.34 | Down $ -0.02 | $2.36 | $2.34 | 169,800 |
| 09:43 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 1,000 |
| 09:42 AM | $2.36 | Down $ -0.01 | $2.37 | $2.36 | 25,900 |
| 09:41 AM | $2.37 | Up $0.00 | $2.37 | $2.36 | 44,500 |
| 09:40 AM | $2.37 | Up $0.00 | $2.37 | $2.37 | 100 |
| 09:39 AM | $2.37 | Up $0.01 | $2.37 | $2.36 | 4,600 |
| 09:38 AM | $2.36 | Up $0.00 | $2.38 | $2.36 | 147,000 |
| 09:37 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 10,100 |
| 09:36 AM | $2.36 | Up $0.00 | $2.36 | $2.36 | 16,400 |
| 09:35 AM | $2.36 | Up $0.00 | $2.36 | $2.35 | 8,800 |
| 09:34 AM | $2.36 | Down $ -0.02 | $2.37 | $2.36 | 25,200 |
| 09:33 AM | $2.37 | Down $ -0.01 | $2.38 | $2.37 | 18,700 |
| 09:32 AM | $2.38 | Down $ -0.02 | $2.40 | $2.38 | 117,500 |
| 09:31 AM | $2.40 | Up $0.00 | $2.41 | $2.39 | 43,500 |
| 09:30 AM | $2.40 | Up $0.07 | $2.40 | $2.35 | 327,200 |
| Previous close | $2.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2025 | $2.39 | $2.36 | $2.41 | $2.36 | 3,023,300 |
| 15-05-2025 | $2.33 | $2.32 | $2.33 | $2.29 | 3,623,600 |
| 14-05-2025 | $2.54 | $2.58 | $2.61 | $2.53 | 3,572,500 |
| 13-05-2025 | $2.69 | $2.64 | $2.70 | $2.62 | 4,263,800 |
| 12-05-2025 | $2.47 | $2.51 | $2.53 | $2.46 | 3,588,400 |
| 09-05-2025 | $2.29 | $2.23 | $2.29 | $2.22 | 2,877,200 |
| 08-05-2025 | $2.21 | $2.20 | $2.23 | $2.19 | 2,516,900 |
| 07-05-2025 | $2.07 | $2.04 | $2.07 | $2.01 | 3,013,600 |
| 06-05-2025 | $2.09 | $2.12 | $2.12 | $2.04 | 3,682,000 |
| 05-05-2025 | $2.12 | $2.18 | $2.20 | $2.11 | 3,670,400 |
| 02-05-2025 | $2.27 | $2.28 | $2.33 | $2.26 | 2,359,700 |
| 01-05-2025 | $2.26 | $2.23 | $2.29 | $2.21 | 2,399,600 |
| 30-04-2025 | $2.13 | $2.12 | $2.15 | $2.10 | 3,189,600 |
| 29-04-2025 | $2.22 | $2.24 | $2.26 | $2.21 | 2,015,700 |
| 28-04-2025 | $2.29 | $2.28 | $2.30 | $2.26 | 1,512,500 |
| 25-04-2025 | $2.29 | $2.29 | $2.32 | $2.27 | 3,265,700 |
| 24-04-2025 | $2.28 | $2.28 | $2.30 | $2.25 | 2,034,000 |
| 23-04-2025 | $2.28 | $2.29 | $2.32 | $2.25 | 2,543,100 |
| 22-04-2025 | $2.34 | $2.36 | $2.38 | $2.33 | 1,741,800 |
| 21-04-2025 | $2.33 | $2.30 | $2.33 | $2.28 | 1,059,000 |
| 17-04-2025 | $2.42 | $2.43 | $2.46 | $2.40 | 2,025,200 |
| 16-04-2025 | $2.31 | $2.35 | $2.37 | $2.28 | 2,693,000 |
| 15-04-2025 | $2.24 | $2.28 | $2.29 | $2.22 | 1,722,700 |
| 14-04-2025 | $2.26 | $2.21 | $2.27 | $2.20 | 2,630,900 |
| 11-04-2025 | $2.26 | $2.19 | $2.29 | $2.18 | 4,197,100 |
| 10-04-2025 | $2.21 | $2.22 | $2.25 | $2.16 | 5,485,300 |
| 09-04-2025 | $2.54 | $2.14 | $2.58 | $2.12 | 10,011,800 |
| 08-04-2025 | $2.08 | $2.28 | $2.28 | $2.06 | 6,113,600 |
| 07-04-2025 | $2.33 | $2.29 | $2.37 | $2.25 | 4,190,100 |
| 04-04-2025 | $2.32 | $2.36 | $2.36 | $2.25 | 6,396,400 |
Graphs are not available, please refer to the detailed table