Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
4.40 Up 0.15 (3.41 %)
Delayed : 2025/11/13 17:40:00
- Previous close $4.25
- Opening $4.33
- Price Ask $4.39
- Price Bid $4.39
- Size Bid 118
- Size Ask 9
- Today High $4.55
- Today Low $4.32
- 52 Weeks High $4.55
- 52 Weeks Low $1.91
- Volume 15,927,642
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 321,600 |
| 03:59 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 65,100 |
| 03:58 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 85,500 |
| 03:57 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 18,500 |
| 03:56 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 15,100 |
| 03:55 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 56,300 |
| 03:54 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 31,900 |
| 03:53 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 48,200 |
| 03:52 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 9,000 |
| 03:51 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 30,500 |
| 03:50 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 12,300 |
| 03:49 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 3,800 |
| 03:48 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 5,500 |
| 03:47 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 2,400 |
| 03:46 PM | $4.41 | Down $ -0.01 | $4.43 | $4.41 | 34,500 |
| 03:45 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 19,000 |
| 03:44 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 31,300 |
| 03:43 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 10,600 |
| 03:42 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 11,900 |
| 03:41 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 13,400 |
| 03:40 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 6,600 |
| 03:39 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 43,000 |
| 03:38 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 4,800 |
| 03:37 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 15,800 |
| 03:36 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 88,900 |
| 03:35 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 21,300 |
| 03:34 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 2,500 |
| 03:33 PM | $4.42 | Up $0.01 | $4.43 | $4.42 | 17,700 |
| 03:32 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 7,900 |
| 03:31 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 26,500 |
| 03:30 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 20,500 |
| 03:29 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 33,200 |
| 03:28 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 25,000 |
| 03:27 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 45,100 |
| 03:25 PM | $4.41 | Down $0.00 | $4.41 | $4.40 | 21,100 |
| 03:25 PM | $4.41 | Up $0.00 | $4.41 | $4.40 | 0 |
| 03:24 PM | $4.41 | Up $0.01 | $4.41 | $4.41 | 6,100 |
| 03:23 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 13,400 |
| 03:22 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 130,900 |
| 03:21 PM | $4.41 | Down $0.00 | $4.41 | $4.41 | 103,400 |
| 03:20 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 3,700 |
| 03:19 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 2,200 |
| 03:18 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 9,400 |
| 03:17 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 400 |
| 03:16 PM | $4.42 | Up $0.01 | $4.42 | $4.40 | 78,600 |
| 03:15 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 40,100 |
| 03:14 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 11,100 |
| 03:13 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 1,500 |
| 03:12 PM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 400 |
| 03:11 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 1,500 |
| 03:10 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 9,100 |
| 03:09 PM | $4.39 | Up $0.01 | $4.39 | $4.38 | 45,500 |
| 03:08 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 300 |
| 03:07 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 9,500 |
| 03:06 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 03:05 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 1,300 |
| 03:04 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 20,100 |
| 03:03 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 400 |
| 03:02 PM | $4.38 | Down $0.00 | $4.38 | $4.37 | 6,800 |
| 03:00 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 600 |
| 03:00 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 0 |
| 02:59 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 11,600 |
| 02:58 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 110,400 |
| 02:57 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 3,900 |
| 02:56 PM | $4.37 | Up $0.01 | $4.37 | $4.36 | 194,100 |
| 02:55 PM | $4.36 | Down $0.00 | $4.37 | $4.36 | 33,000 |
| 02:54 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 8,700 |
| 02:53 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 19,400 |
| 02:52 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 19,400 |
| 02:51 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,300 |
| 02:50 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 20,000 |
| 02:49 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 20,400 |
| 02:48 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 25,500 |
| 02:47 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 23,000 |
| 02:46 PM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 37,600 |
| 02:44 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 02:44 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 02:43 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 13,900 |
| 02:42 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 39,400 |
| 02:41 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 17,200 |
| 02:40 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 1,000 |
| 02:39 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 7,300 |
| 02:38 PM | $4.38 | Down $0.00 | $4.38 | $4.37 | 48,900 |
| 02:37 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 1,900 |
| 02:36 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 1,200 |
| 02:35 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 500 |
| 02:34 PM | $4.38 | Down $0.00 | $4.39 | $4.38 | 400 |
| 02:33 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 02:30 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 9,500 |
| 02:30 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 02:30 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 02:29 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 33,700 |
| 02:28 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 2,600 |
| 02:27 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 41,600 |
| 02:26 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 3,600 |
| 02:25 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 8,500 |
| 02:24 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 14,400 |
| 02:23 PM | $4.38 | Up $0.01 | $4.38 | $4.37 | 7,200 |
| 02:22 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 10,000 |
| 02:21 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 18,900 |
| 02:20 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 16,600 |
| 02:19 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 100 |
| 02:18 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 2,700 |
| 02:17 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 8,600 |
| 02:15 PM | $4.39 | Up $0.02 | $4.39 | $4.36 | 88,200 |
| 02:15 PM | $4.39 | Up $0.00 | $4.39 | $4.36 | 0 |
| 02:14 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 24,000 |
| 02:13 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 42,300 |
| 02:12 PM | $4.38 | Down $0.00 | $4.38 | $4.38 | 6,600 |
| 02:11 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 23,200 |
| 02:10 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 44,300 |
| 02:09 PM | $4.38 | Down $0.00 | $4.38 | $4.37 | 20,800 |
| 02:08 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 66,500 |
| 02:07 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 7,100 |
| 02:06 PM | $4.39 | Up $0.00 | $4.39 | $4.38 | 4,000 |
| 02:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 31,300 |
| 02:04 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 500 |
| 02:03 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 8,200 |
| 02:02 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 24,500 |
| 02:01 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 5,300 |
| 02:00 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 24,800 |
| 01:59 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 73,400 |
| 01:58 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 01:57 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 100 |
| 01:56 PM | $4.40 | Down $ -0.01 | $4.40 | $4.39 | 5,100 |
| 01:55 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 7,100 |
| 01:54 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 12,000 |
| 01:53 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 49,400 |
| 01:52 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 40,100 |
| 01:51 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 12,300 |
| 01:50 PM | $4.41 | Up $0.02 | $4.41 | $4.40 | 23,000 |
| 01:49 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 600 |
| 01:48 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 17,500 |
| 01:47 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 31,400 |
| 01:46 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 22,300 |
| 01:45 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 3,700 |
| 01:44 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 4,500 |
| 01:43 PM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 9,600 |
| 01:42 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 21,000 |
| 01:41 PM | $4.40 | Up $0.00 | $4.40 | $4.39 | 2,300 |
| 01:40 PM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 11,900 |
| 01:39 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 3,000 |
| 01:38 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 7,600 |
| 01:37 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 2,800 |
| 01:36 PM | $4.39 | Down $ -0.01 | $4.39 | $4.39 | 30,600 |
| 01:35 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 153,900 |
| 01:34 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 400 |
| 01:33 PM | $4.40 | Up $0.00 | $4.42 | $4.40 | 11,100 |
| 01:32 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 15,600 |
| 01:31 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 3,900 |
| 01:30 PM | $4.40 | Up $0.02 | $4.41 | $4.39 | 72,800 |
| 01:29 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 19,800 |
| 01:28 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 39,200 |
| 01:27 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 6,200 |
| 01:25 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 66,800 |
| 01:25 PM | $4.40 | Up $0.00 | $4.41 | $4.40 | 0 |
| 01:24 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 199,700 |
| 01:23 PM | $4.42 | Down $ -0.01 | $4.42 | $4.42 | 22,700 |
| 01:22 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 2,300 |
| 01:21 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 81,200 |
| 01:20 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 11,700 |
| 01:19 PM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 1,100 |
| 01:18 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 5,900 |
| 01:17 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 2,700 |
| 01:16 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 200 |
| 01:15 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 11,600 |
| 01:13 PM | $4.43 | Down $ -0.02 | $4.44 | $4.43 | 22,600 |
| 01:13 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 0 |
| 01:12 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 73,900 |
| 01:11 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 7,800 |
| 01:10 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 3,400 |
| 01:09 PM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 3,100 |
| 01:08 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 4,200 |
| 01:07 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 24,000 |
| 01:06 PM | $4.43 | Up $0.01 | $4.44 | $4.42 | 70,700 |
| 01:05 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 100 |
| 01:04 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 6,000 |
| 01:03 PM | $4.42 | Down $0.00 | $4.43 | $4.42 | 6,300 |
| 01:02 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 11,400 |
| 01:01 PM | $4.43 | Down $0.00 | $4.43 | $4.42 | 1,000 |
| 01:00 PM | $4.43 | Up $0.01 | $4.43 | $4.43 | 9,500 |
| 12:59 PM | $4.42 | Up $0.00 | $4.43 | $4.42 | 600 |
| 12:58 PM | $4.42 | Down $ -0.01 | $4.42 | $4.42 | 3,700 |
| 12:57 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 7,700 |
| 12:56 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 22,900 |
| 12:55 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 56,000 |
| 12:54 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 1,300 |
| 12:53 PM | $4.43 | Down $ -0.02 | $4.45 | $4.43 | 13,800 |
| 12:52 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 5,600 |
| 12:51 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 200 |
| 12:49 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 8,100 |
| 12:49 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 0 |
| 12:48 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 300 |
| 12:47 PM | $4.44 | Down $0.00 | $4.45 | $4.44 | 28,700 |
| 12:46 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 20,900 |
| 12:45 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 400 |
| 12:44 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 5,900 |
| 12:43 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 800 |
| 12:42 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 6,200 |
| 12:41 PM | $4.45 | Down $ -0.01 | $4.47 | $4.45 | 22,400 |
| 12:40 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 1,400 |
| 12:39 PM | $4.46 | Down $0.00 | $4.47 | $4.46 | 2,400 |
| 12:38 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 3,600 |
| 12:37 PM | $4.47 | Down $0.00 | $4.47 | $4.46 | 900 |
| 12:36 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 800 |
| 12:35 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 13,300 |
| 12:34 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 1,600 |
| 12:33 PM | $4.46 | Down $0.00 | $4.47 | $4.46 | 10,200 |
| 12:31 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 4,500 |
| 12:31 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 0 |
| 12:30 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 8,900 |
| 12:29 PM | $4.45 | Up $0.02 | $4.45 | $4.43 | 82,600 |
| 12:28 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 100 |
| 12:27 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 8,600 |
| 12:26 PM | $4.44 | Down $ -0.01 | $4.46 | $4.43 | 67,700 |
| 12:25 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 900 |
| 12:24 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 12,400 |
| 12:23 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 5,600 |
| 12:22 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 5,600 |
| 12:21 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 2,500 |
| 12:20 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 13,100 |
| 12:19 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 700 |
| 12:18 PM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 28,600 |
| 12:17 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 1,200 |
| 12:16 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 3,100 |
| 12:15 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 24,100 |
| 12:14 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 300 |
| 12:13 PM | $4.46 | Up $0.02 | $4.46 | $4.44 | 25,300 |
| 12:12 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 6,500 |
| 12:11 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 3,000 |
| 12:10 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 3,200 |
| 12:09 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 129,800 |
| 12:08 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 23,900 |
| 12:07 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 11,000 |
| 12:06 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 1,000 |
| 12:05 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 11,300 |
| 12:04 PM | $4.43 | Up $0.02 | $4.43 | $4.42 | 20,800 |
| 12:03 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 2,300 |
| 12:02 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 9,200 |
| 12:00 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 8,100 |
| 12:00 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 0 |
| 11:59 AM | $4.42 | Up $0.01 | $4.42 | $4.42 | 9,300 |
| 11:58 AM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 9,400 |
| 11:57 AM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 38,600 |
| 11:56 AM | $4.43 | Up $0.00 | $4.43 | $4.42 | 1,300 |
| 11:55 AM | $4.43 | Down $ -0.01 | $4.43 | $4.43 | 28,900 |
| 11:54 AM | $4.44 | Up $0.01 | $4.44 | $4.44 | 2,200 |
| 11:53 AM | $4.43 | Down $ -0.01 | $4.43 | $4.43 | 22,900 |
| 11:52 AM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 5,400 |
| 11:51 AM | $4.45 | Up $0.01 | $4.45 | $4.44 | 9,500 |
| 11:50 AM | $4.44 | Up $0.00 | $4.44 | $4.44 | 18,300 |
| 11:49 AM | $4.44 | Up $0.00 | $4.44 | $4.44 | 7,100 |
| 11:47 AM | $4.44 | Up $0.00 | $4.45 | $4.44 | 16,200 |
| 11:47 AM | $4.44 | Up $0.00 | $4.45 | $4.44 | 0 |
| 11:46 AM | $4.44 | Down $0.00 | $4.45 | $4.44 | 1,200 |
| 11:45 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 200 |
| 11:44 AM | $4.44 | Up $0.01 | $4.45 | $4.43 | 12,100 |
| 11:43 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 3,800 |
| 11:42 AM | $4.43 | Up $0.00 | $4.44 | $4.43 | 33,300 |
| 11:41 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 100 |
| 11:40 AM | $4.43 | Down $0.00 | $4.43 | $4.42 | 20,300 |
| 11:39 AM | $4.43 | Up $0.00 | $4.44 | $4.43 | 2,700 |
| 11:38 AM | $4.43 | Down $ -0.02 | $4.44 | $4.43 | 4,100 |
| 11:36 AM | $4.45 | Down $ -0.01 | $4.45 | $4.45 | 7,500 |
| 11:36 AM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 11:35 AM | $4.46 | Up $0.01 | $4.46 | $4.45 | 69,800 |
| 11:34 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 24,700 |
| 11:33 AM | $4.44 | Up $0.00 | $4.44 | $4.44 | 500 |
| 11:32 AM | $4.44 | Up $0.02 | $4.44 | $4.42 | 6,900 |
| 11:31 AM | $4.42 | Up $0.00 | $4.43 | $4.42 | 83,000 |
| 11:30 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 12,100 |
| 11:29 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 5,500 |
| 11:28 AM | $4.42 | Up $0.01 | $4.42 | $4.42 | 16,600 |
| 11:27 AM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 30,900 |
| 11:26 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 27,500 |
| 11:25 AM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 17,100 |
| 11:24 AM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 7,700 |
| 11:23 AM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 600 |
| 11:22 AM | $4.45 | Up $0.02 | $4.45 | $4.44 | 38,800 |
| 11:21 AM | $4.43 | Down $ -0.01 | $4.44 | $4.42 | 33,400 |
| 11:20 AM | $4.44 | Up $0.01 | $4.45 | $4.43 | 10,000 |
| 11:19 AM | $4.43 | Up $0.01 | $4.43 | $4.43 | 2,700 |
| 11:18 AM | $4.42 | Down $ -0.01 | $4.44 | $4.42 | 33,800 |
| 11:17 AM | $4.43 | Down $ -0.02 | $4.45 | $4.43 | 21,800 |
| 11:16 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 9,000 |
| 11:15 AM | $4.45 | Up $0.00 | $4.46 | $4.45 | 38,900 |
| 11:14 AM | $4.45 | Up $0.01 | $4.45 | $4.45 | 4,700 |
| 11:13 AM | $4.44 | Down $ -0.02 | $4.46 | $4.44 | 53,800 |
| 11:12 AM | $4.46 | Up $0.01 | $4.46 | $4.45 | 48,900 |
| 11:11 AM | $4.45 | Up $0.01 | $4.47 | $4.44 | 71,700 |
| 11:10 AM | $4.44 | Up $0.00 | $4.44 | $4.43 | 35,000 |
| 11:09 AM | $4.44 | Up $0.00 | $4.45 | $4.44 | 11,200 |
| 11:08 AM | $4.44 | Up $0.00 | $4.45 | $4.44 | 17,300 |
| 11:07 AM | $4.44 | Up $0.02 | $4.44 | $4.42 | 25,600 |
| 11:06 AM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 20,100 |
| 11:05 AM | $4.43 | Up $0.00 | $4.43 | $4.43 | 7,400 |
| 11:04 AM | $4.43 | Down $ -0.02 | $4.44 | $4.42 | 23,700 |
| 11:03 AM | $4.44 | Up $0.00 | $4.44 | $4.43 | 59,900 |
| 11:02 AM | $4.44 | Down $ -0.02 | $4.46 | $4.44 | 108,800 |
| 11:01 AM | $4.46 | Down $ -0.01 | $4.47 | $4.45 | 133,400 |
| 11:00 AM | $4.47 | Up $0.01 | $4.47 | $4.47 | 15,400 |
| 10:59 AM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 36,100 |
| 10:58 AM | $4.47 | Up $0.00 | $4.47 | $4.47 | 12,800 |
| 10:57 AM | $4.47 | Up $0.00 | $4.48 | $4.46 | 14,800 |
| 10:56 AM | $4.47 | Down $0.00 | $4.48 | $4.47 | 3,500 |
| 10:55 AM | $4.48 | Down $ -0.02 | $4.49 | $4.48 | 15,700 |
| 10:54 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 1,400 |
| 10:53 AM | $4.49 | Up $0.00 | $4.50 | $4.49 | 1,400 |
| 10:52 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 44,400 |
| 10:51 AM | $4.50 | Up $0.00 | $4.51 | $4.50 | 140,000 |
| 10:50 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 68,900 |
| 10:49 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 12,200 |
| 10:48 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 4,400 |
| 10:47 AM | $4.50 | Up $0.00 | $4.50 | $4.50 | 26,400 |
| 10:46 AM | $4.50 | Down $ -0.01 | $4.50 | $4.50 | 46,500 |
| 10:45 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 16,800 |
| 10:44 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 12,000 |
| 10:43 AM | $4.51 | Up $0.02 | $4.51 | $4.49 | 161,500 |
| 10:42 AM | $4.49 | Down $ -0.01 | $4.50 | $4.49 | 88,600 |
| 10:41 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 55,100 |
| 10:40 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 900 |
| 10:39 AM | $4.51 | Up $0.01 | $4.51 | $4.49 | 94,500 |
| 10:38 AM | $4.49 | Up $0.03 | $4.49 | $4.45 | 91,300 |
| 10:37 AM | $4.46 | Up $0.01 | $4.46 | $4.44 | 87,200 |
| 10:36 AM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 91,000 |
| 10:35 AM | $4.46 | Up $0.00 | $4.47 | $4.46 | 72,300 |
| 10:34 AM | $4.46 | Down $ -0.02 | $4.48 | $4.46 | 105,600 |
| 10:33 AM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 107,000 |
| 10:32 AM | $4.49 | Up $0.00 | $4.50 | $4.48 | 32,100 |
| 10:31 AM | $4.49 | Up $0.00 | $4.49 | $4.48 | 72,700 |
| 10:30 AM | $4.49 | Down $0.00 | $4.49 | $4.49 | 69,400 |
| 10:29 AM | $4.50 | Down $0.00 | $4.51 | $4.49 | 82,300 |
| 10:28 AM | $4.50 | Down $ -0.01 | $4.52 | $4.50 | 149,200 |
| 10:27 AM | $4.52 | Down $0.00 | $4.52 | $4.51 | 47,900 |
| 10:26 AM | $4.52 | Down $ -0.02 | $4.54 | $4.51 | 150,700 |
| 10:25 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 24,400 |
| 10:24 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 6,900 |
| 10:23 AM | $4.54 | Up $0.00 | $4.55 | $4.53 | 36,300 |
| 10:22 AM | $4.53 | Up $0.00 | $4.54 | $4.52 | 86,800 |
| 10:21 AM | $4.53 | Down $ -0.01 | $4.55 | $4.52 | 112,200 |
| 10:20 AM | $4.54 | Up $0.00 | $4.54 | $4.53 | 37,600 |
| 10:19 AM | $4.54 | Up $0.03 | $4.54 | $4.52 | 42,400 |
| 10:18 AM | $4.51 | Down $0.00 | $4.53 | $4.51 | 34,600 |
| 10:17 AM | $4.52 | Up $0.00 | $4.52 | $4.52 | 3,000 |
| 10:16 AM | $4.52 | Down $0.00 | $4.52 | $4.51 | 10,300 |
| 10:15 AM | $4.52 | Up $0.00 | $4.53 | $4.51 | 65,200 |
| 10:14 AM | $4.52 | Up $0.00 | $4.53 | $4.50 | 165,800 |
| 10:13 AM | $4.52 | Up $0.00 | $4.53 | $4.51 | 91,900 |
| 10:12 AM | $4.52 | Up $0.01 | $4.52 | $4.51 | 296,200 |
| 10:11 AM | $4.51 | Up $0.00 | $4.51 | $4.50 | 3,600 |
| 10:10 AM | $4.51 | Down $0.00 | $4.51 | $4.50 | 22,500 |
| 10:09 AM | $4.51 | Up $0.01 | $4.51 | $4.49 | 132,800 |
| 10:08 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 18,300 |
| 10:07 AM | $4.50 | Up $0.00 | $4.50 | $4.49 | 20,100 |
| 10:06 AM | $4.49 | Up $0.01 | $4.50 | $4.48 | 81,100 |
| 10:05 AM | $4.48 | Down $ -0.01 | $4.49 | $4.48 | 67,200 |
| 10:04 AM | $4.49 | Up $0.01 | $4.49 | $4.47 | 34,500 |
| 10:03 AM | $4.48 | Down $ -0.01 | $4.50 | $4.48 | 453,700 |
| 10:02 AM | $4.50 | Down $0.00 | $4.51 | $4.50 | 46,800 |
| 10:01 AM | $4.50 | Up $0.00 | $4.51 | $4.49 | 82,700 |
| 10:00 AM | $4.50 | Up $0.00 | $4.51 | $4.49 | 94,600 |
| 09:59 AM | $4.50 | Down $0.00 | $4.50 | $4.50 | 15,100 |
| 09:58 AM | $4.50 | Up $0.00 | $4.51 | $4.49 | 162,500 |
| 09:57 AM | $4.50 | Up $0.00 | $4.50 | $4.48 | 74,300 |
| 09:56 AM | $4.49 | Down $0.00 | $4.51 | $4.49 | 599,400 |
| 09:55 AM | $4.50 | Up $0.01 | $4.50 | $4.47 | 194,500 |
| 09:54 AM | $4.48 | Up $0.02 | $4.48 | $4.47 | 69,900 |
| 09:53 AM | $4.46 | Up $0.02 | $4.46 | $4.44 | 181,300 |
| 09:52 AM | $4.44 | Up $0.01 | $4.44 | $4.43 | 64,500 |
| 09:51 AM | $4.43 | Up $0.01 | $4.43 | $4.42 | 16,900 |
| 09:50 AM | $4.42 | Down $0.00 | $4.42 | $4.40 | 98,200 |
| 09:49 AM | $4.42 | Down $ -0.01 | $4.44 | $4.41 | 116,400 |
| 09:48 AM | $4.43 | Up $0.01 | $4.44 | $4.42 | 79,400 |
| 09:47 AM | $4.42 | Up $0.01 | $4.42 | $4.41 | 74,800 |
| 09:46 AM | $4.41 | Up $0.01 | $4.42 | $4.40 | 64,600 |
| 09:45 AM | $4.40 | Up $0.02 | $4.40 | $4.38 | 45,300 |
| 09:44 AM | $4.39 | Down $ -0.06 | $4.44 | $4.38 | 88,000 |
| 09:43 AM | $4.45 | Down $0.00 | $4.45 | $4.43 | 138,700 |
| 09:42 AM | $4.45 | Up $0.00 | $4.45 | $4.44 | 242,200 |
| 09:41 AM | $4.45 | Up $0.01 | $4.46 | $4.44 | 118,500 |
| 09:40 AM | $4.44 | Up $0.00 | $4.45 | $4.44 | 28,500 |
| 09:39 AM | $4.44 | Down $ -0.01 | $4.47 | $4.42 | 231,800 |
| 09:38 AM | $4.45 | Up $0.01 | $4.45 | $4.43 | 103,700 |
| 09:37 AM | $4.44 | Up $0.02 | $4.47 | $4.43 | 442,600 |
| 09:36 AM | $4.43 | Up $0.04 | $4.43 | $4.40 | 211,700 |
| 09:35 AM | $4.38 | Down $ -0.03 | $4.41 | $4.38 | 100,500 |
| 09:34 AM | $4.41 | Up $0.00 | $4.43 | $4.40 | 129,800 |
| 09:33 AM | $4.41 | Up $0.00 | $4.42 | $4.37 | 224,000 |
| 09:32 AM | $4.41 | Up $0.01 | $4.42 | $4.39 | 360,000 |
| 09:31 AM | $4.40 | Up $0.04 | $4.40 | $4.35 | 236,400 |
| 09:30 AM | $4.36 | Up $0.11 | $4.40 | $4.32 | 832,000 |
| Previous close | $4.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $4.40 | $4.42 | $4.47 | $4.36 | 5,092,500 |
| 12-11-2025 | $4.25 | $4.06 | $4.31 | $4.05 | 14,669,500 |
| 11-11-2025 | $3.74 | $3.79 | $3.80 | $3.72 | 2,775,600 |
| 10-11-2025 | $3.62 | $3.57 | $3.62 | $3.57 | 2,524,900 |
| 07-11-2025 | $3.53 | $3.43 | $3.53 | $3.43 | 4,705,100 |
| 06-11-2025 | $3.38 | $3.30 | $3.39 | $3.30 | 2,843,600 |
| 05-11-2025 | $3.34 | $3.29 | $3.34 | $3.28 | 1,794,600 |
| 04-11-2025 | $3.27 | $3.27 | $3.29 | $3.23 | 1,848,900 |
| 03-11-2025 | $3.35 | $3.36 | $3.38 | $3.33 | 2,028,500 |
| 31-10-2025 | $3.39 | $3.32 | $3.39 | $3.31 | 4,029,100 |
| 30-10-2025 | $3.17 | $3.22 | $3.24 | $3.16 | 1,726,800 |
| 29-10-2025 | $3.25 | $3.27 | $3.29 | $3.23 | 1,511,900 |
| 28-10-2025 | $3.19 | $3.21 | $3.21 | $3.18 | 1,100,100 |
| 27-10-2025 | $3.26 | $3.30 | $3.30 | $3.24 | 864,400 |
| 24-10-2025 | $3.34 | $3.34 | $3.35 | $3.31 | 2,135,200 |
| 23-10-2025 | $3.35 | $3.36 | $3.37 | $3.33 | 1,674,000 |
| 22-10-2025 | $3.19 | $3.11 | $3.20 | $3.09 | 3,021,800 |
| 21-10-2025 | $3.12 | $3.10 | $3.14 | $3.09 | 1,285,000 |
| 20-10-2025 | $3.18 | $3.21 | $3.21 | $3.17 | 1,045,300 |
| 17-10-2025 | $3.17 | $3.17 | $3.18 | $3.15 | 802,100 |
| 16-10-2025 | $3.17 | $3.20 | $3.20 | $3.14 | 1,558,300 |
| 15-10-2025 | $3.29 | $3.25 | $3.29 | $3.24 | 1,154,900 |
| 14-10-2025 | $3.26 | $3.27 | $3.29 | $3.25 | 2,207,900 |
| 10-10-2025 | $3.27 | $3.35 | $3.37 | $3.27 | 4,421,700 |
| 09-10-2025 | $3.59 | $3.70 | $3.73 | $3.56 | 5,320,900 |
| 08-10-2025 | $3.57 | $3.53 | $3.57 | $3.51 | 1,516,300 |
| 07-10-2025 | $3.54 | $3.44 | $3.55 | $3.44 | 3,724,000 |
| 06-10-2025 | $3.45 | $3.46 | $3.47 | $3.43 | 1,931,500 |
| 03-10-2025 | $3.30 | $3.27 | $3.30 | $3.23 | 2,467,700 |
| 02-10-2025 | $3.18 | $3.21 | $3.22 | $3.16 | 2,818,300 |
Graphs are not available, please refer to the detailed table