Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.17 Up 0.00 (0.00 %)
Delayed : 2025/10/17 17:40:00
- Previous close $3.17
- Opening $3.14
- Price Ask $3.16
- Price Bid $3.16
- Size Bid 464
- Size Ask 17
- Today High $3.19
- Today Low $3.13
- 52 Weeks High $4.44
- 52 Weeks Low $1.91
- Volume 2,480,144
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.17 | Up $0.01 | $3.17 | $3.17 | 171,500 |
| 03:59 PM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 20,600 |
| 03:58 PM | $3.17 | Up $0.01 | $3.17 | $3.16 | 3,400 |
| 03:57 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 8,000 |
| 03:56 PM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 11,400 |
| 03:55 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 12,600 |
| 03:54 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 6,500 |
| 03:53 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 8,400 |
| 03:52 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 3,400 |
| 03:51 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 600 |
| 03:50 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 7,000 |
| 03:49 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 28,600 |
| 03:48 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 3,700 |
| 03:47 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 2,500 |
| 03:46 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 400 |
| 03:45 PM | $3.15 | Down $ -0.01 | $3.16 | $3.15 | 400 |
| 03:44 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 4,900 |
| 03:42 PM | $3.16 | Up $0.01 | $3.17 | $3.16 | 62,700 |
| 03:42 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 0 |
| 03:41 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,800 |
| 03:40 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 7,200 |
| 03:39 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 29,200 |
| 03:38 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,100 |
| 03:37 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,000 |
| 03:36 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,000 |
| 03:35 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,800 |
| 03:34 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 4,300 |
| 03:33 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 800 |
| 03:32 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,100 |
| 03:31 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 200 |
| 03:30 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 2,000 |
| 03:29 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 03:28 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 2,400 |
| 03:27 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 2,000 |
| 03:26 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 03:25 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 2,000 |
| 03:24 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 1,800 |
| 03:22 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 13,100 |
| 03:22 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 03:21 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 900 |
| 03:20 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 200 |
| 03:19 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 1,200 |
| 03:18 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 27,500 |
| 03:17 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 2,900 |
| 03:16 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 300 |
| 03:15 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 03:14 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 03:13 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 03:12 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 03:10 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 3,100 |
| 03:10 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 0 |
| 03:09 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 300 |
| 03:08 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 03:07 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 03:06 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 03:05 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 03:03 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 03:03 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 03:02 PM | $3.16 | Down $0.00 | $3.17 | $3.16 | 200 |
| 03:01 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 03:00 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 100 |
| 02:59 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 02:58 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 100 |
| 02:57 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 02:56 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 6,300 |
| 02:55 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 400 |
| 02:53 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 2,000 |
| 02:53 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:52 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 2,100 |
| 02:51 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 300 |
| 02:50 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 5,500 |
| 02:49 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 800 |
| 02:48 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 100 |
| 02:47 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 3,400 |
| 02:46 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 200 |
| 02:45 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 02:44 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 20,000 |
| 02:43 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 400 |
| 02:42 PM | $3.17 | Down $ -0.01 | $3.17 | $3.17 | 16,400 |
| 02:41 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 02:39 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:39 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:37 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 02:37 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:36 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 400 |
| 02:35 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 1,700 |
| 02:34 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 02:33 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 02:31 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 300 |
| 02:31 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:30 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 44,800 |
| 02:29 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 02:28 PM | $3.17 | Down $ -0.01 | $3.18 | $3.17 | 11,900 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 1,000 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:22 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:20 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 83,100 |
| 02:20 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:19 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:18 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 1,800 |
| 02:17 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 400 |
| 02:16 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:15 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:14 PM | $3.17 | Down $ -0.01 | $3.18 | $3.17 | 400 |
| 02:13 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 1,000 |
| 02:11 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 800 |
| 02:11 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:09 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:09 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:07 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 02:07 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 02:06 PM | $3.17 | Down $ -0.01 | $3.17 | $3.17 | 400 |
| 02:05 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 1,200 |
| 02:03 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,500 |
| 02:03 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 02:00 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 2,100 |
| 02:00 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 02:00 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:59 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 26,800 |
| 01:56 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 01:56 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:56 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:54 PM | $3.17 | Up $0.01 | $3.17 | $3.16 | 14,600 |
| 01:54 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 0 |
| 01:53 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 1,700 |
| 01:50 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 6,200 |
| 01:50 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:50 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:49 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 2,700 |
| 01:48 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 100 |
| 01:47 PM | $3.15 | Down $0.00 | $3.15 | $3.15 | 300 |
| 01:46 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 100 |
| 01:43 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 1,000 |
| 01:43 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:43 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:42 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 01:41 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 01:38 PM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 100 |
| 01:38 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:38 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 01:37 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 9,900 |
| 01:36 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 200 |
| 01:35 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 01:34 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 200 |
| 01:32 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 200 |
| 01:32 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 01:31 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 1,100 |
| 01:30 PM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 01:29 PM | $3.15 | Down $ -0.01 | $3.16 | $3.15 | 400 |
| 01:28 PM | $3.16 | Up $0.01 | $3.16 | $3.16 | 400 |
| 01:26 PM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 10,200 |
| 01:26 PM | $3.16 | Up $0.00 | $3.17 | $3.16 | 0 |
| 01:25 PM | $3.16 | Down $0.00 | $3.16 | $3.16 | 200 |
| 01:24 PM | $3.17 | Down $0.00 | $3.17 | $3.16 | 1,400 |
| 01:23 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,400 |
| 01:22 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 14,100 |
| 01:21 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,500 |
| 01:20 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,500 |
| 01:19 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,300 |
| 01:18 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,600 |
| 01:17 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,300 |
| 01:16 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,300 |
| 01:15 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,400 |
| 01:14 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 4,100 |
| 01:13 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,300 |
| 01:12 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 500 |
| 01:11 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 1,200 |
| 01:09 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 300 |
| 01:09 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:07 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 6,800 |
| 01:07 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:05 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 500 |
| 01:05 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:04 PM | $3.17 | Up $0.01 | $3.17 | $3.17 | 2,600 |
| 01:03 PM | $3.16 | Down $0.00 | $3.16 | $3.16 | 100 |
| 01:01 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 300 |
| 01:01 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 01:00 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 12:59 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 12:58 PM | $3.17 | Up $0.00 | $3.17 | $3.16 | 16,800 |
| 12:57 PM | $3.16 | Up $0.00 | $3.16 | $3.16 | 400 |
| 12:56 PM | $3.16 | Down $0.00 | $3.16 | $3.16 | 13,300 |
| 12:54 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 100 |
| 12:54 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:52 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 6,200 |
| 12:52 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:50 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:50 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:49 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:48 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 83,500 |
| 12:47 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 1,600 |
| 12:46 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 12:43 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 5,800 |
| 12:43 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:43 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:42 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 12:40 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 3,500 |
| 12:40 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:39 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 7,000 |
| 12:37 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:37 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:36 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 29,900 |
| 12:35 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 5,600 |
| 12:33 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 46,400 |
| 12:33 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:32 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:31 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 300 |
| 12:30 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:29 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:28 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 200 |
| 12:27 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:26 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 100 |
| 12:25 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 2,300 |
| 12:23 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 200 |
| 12:23 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:21 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 200 |
| 12:21 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:19 PM | $3.18 | Up $0.01 | $3.18 | $3.18 | 200 |
| 12:19 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:16 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 2,200 |
| 12:16 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:16 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 12:15 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 6,600 |
| 12:14 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 18,200 |
| 12:13 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 10,000 |
| 12:12 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 11,500 |
| 12:10 PM | $3.17 | Down $0.00 | $3.18 | $3.17 | 200 |
| 12:10 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 0 |
| 12:08 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 300 |
| 12:08 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 12:07 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:06 PM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 12:04 PM | $3.17 | Down $0.00 | $3.18 | $3.17 | 300 |
| 12:04 PM | $3.17 | Up $0.00 | $3.18 | $3.17 | 0 |
| 12:03 PM | $3.18 | Up $0.00 | $3.18 | $3.17 | 14,300 |
| 12:02 PM | $3.17 | Up $0.00 | $3.17 | $3.17 | 900 |
| 12:01 PM | $3.17 | Down $0.00 | $3.17 | $3.17 | 500 |
| 12:00 PM | $3.17 | Down $0.00 | $3.18 | $3.17 | 58,200 |
| 11:58 AM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 100 |
| 11:58 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:57 AM | $3.18 | Down $0.00 | $3.18 | $3.18 | 400 |
| 11:56 AM | $3.19 | Up $0.00 | $3.19 | $3.18 | 56,600 |
| 11:55 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 400 |
| 11:53 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 31,900 |
| 11:53 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 0 |
| 11:52 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 400 |
| 11:51 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 500 |
| 11:50 AM | $3.17 | Down $0.00 | $3.17 | $3.17 | 2,100 |
| 11:47 AM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 100 |
| 11:47 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:47 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:46 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 400 |
| 11:45 AM | $3.18 | Up $0.01 | $3.18 | $3.18 | 1,400 |
| 11:44 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 8,300 |
| 11:43 AM | $3.17 | Down $ -0.01 | $3.18 | $3.17 | 3,000 |
| 11:40 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 3,100 |
| 11:40 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:40 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:39 AM | $3.17 | Up $0.01 | $3.17 | $3.17 | 21,300 |
| 11:38 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 5,300 |
| 11:37 AM | $3.16 | Down $0.00 | $3.16 | $3.16 | 15,700 |
| 11:36 AM | $3.17 | Up $0.00 | $3.17 | $3.16 | 3,700 |
| 11:35 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:34 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 200 |
| 11:33 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:32 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 24,400 |
| 11:30 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:30 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:29 AM | $3.16 | Down $0.00 | $3.17 | $3.16 | 1,100 |
| 11:27 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:27 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:26 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 14,000 |
| 11:25 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 500 |
| 11:23 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 100 |
| 11:23 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:22 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 100 |
| 11:21 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 200 |
| 11:19 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 1,000 |
| 11:19 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 11:18 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 7,600 |
| 11:17 AM | $3.15 | Down $0.00 | $3.15 | $3.15 | 1,600 |
| 11:15 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 3,400 |
| 11:15 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 11:14 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 13,400 |
| 11:13 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 5,400 |
| 11:12 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 100 |
| 11:11 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 110,800 |
| 11:10 AM | $3.16 | Down $0.00 | $3.17 | $3.16 | 30,200 |
| 11:08 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:08 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:07 AM | $3.17 | Down $0.00 | $3.17 | $3.17 | 2,700 |
| 11:06 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 39,000 |
| 11:04 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 2,900 |
| 11:04 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:03 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 100 |
| 11:02 AM | $3.17 | Up $0.02 | $3.17 | $3.16 | 16,400 |
| 11:01 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 2,200 |
| 11:00 AM | $3.15 | Up $0.01 | $3.15 | $3.14 | 21,500 |
| 10:59 AM | $3.14 | Up $0.00 | $3.15 | $3.14 | 15,100 |
| 10:58 AM | $3.14 | Down $0.00 | $3.14 | $3.14 | 100 |
| 10:57 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 10:56 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 10:55 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 10:54 AM | $3.14 | Down $ -0.01 | $3.15 | $3.14 | 10,100 |
| 10:53 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 100 |
| 10:52 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 200 |
| 10:51 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 10,000 |
| 10:48 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 16,700 |
| 10:48 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 10:48 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 10:46 AM | $3.15 | Up $0.01 | $3.15 | $3.14 | 3,200 |
| 10:46 AM | $3.15 | Up $0.00 | $3.15 | $3.14 | 0 |
| 10:45 AM | $3.14 | Down $0.00 | $3.14 | $3.14 | 1,000 |
| 10:44 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 700 |
| 10:43 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 300 |
| 10:42 AM | $3.14 | Up $0.01 | $3.14 | $3.13 | 25,400 |
| 10:41 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 9,500 |
| 10:40 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 200 |
| 10:39 AM | $3.13 | Down $0.00 | $3.13 | $3.13 | 1,400 |
| 10:38 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 200 |
| 10:37 AM | $3.13 | Down $ -0.01 | $3.14 | $3.13 | 1,000 |
| 10:35 AM | $3.14 | Down $ -0.01 | $3.15 | $3.14 | 19,500 |
| 10:35 AM | $3.14 | Up $0.00 | $3.15 | $3.14 | 0 |
| 10:33 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 200 |
| 10:33 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 10:32 AM | $3.15 | Down $0.00 | $3.16 | $3.15 | 5,600 |
| 10:30 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 10:30 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 10:29 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 10:28 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 200 |
| 10:27 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 4,900 |
| 10:26 AM | $3.15 | Up $0.00 | $3.15 | $3.14 | 900 |
| 10:25 AM | $3.15 | Down $0.00 | $3.15 | $3.15 | 100 |
| 10:21 AM | $3.15 | Down $ -0.01 | $3.16 | $3.15 | 6,600 |
| 10:21 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 0 |
| 10:21 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 0 |
| 10:21 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 0 |
| 10:20 AM | $3.16 | Up $0.01 | $3.16 | $3.15 | 55,400 |
| 10:19 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 18,100 |
| 10:17 AM | $3.16 | Down $0.00 | $3.16 | $3.16 | 10,500 |
| 10:17 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 10:16 AM | $3.17 | Up $0.01 | $3.17 | $3.16 | 17,800 |
| 10:15 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 17,400 |
| 10:13 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 200 |
| 10:13 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 10:12 AM | $3.15 | Up $0.00 | $3.15 | $3.14 | 21,700 |
| 10:10 AM | $3.14 | Up $0.01 | $3.14 | $3.14 | 100 |
| 10:10 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 0 |
| 10:09 AM | $3.14 | Down $ -0.01 | $3.14 | $3.13 | 1,100 |
| 10:08 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 12,100 |
| 10:06 AM | $3.14 | Up $0.01 | $3.15 | $3.14 | 45,400 |
| 10:06 AM | $3.14 | Up $0.00 | $3.15 | $3.14 | 0 |
| 10:05 AM | $3.14 | Down $ -0.01 | $3.14 | $3.14 | 200 |
| 10:04 AM | $3.14 | Down $ -0.01 | $3.15 | $3.14 | 36,700 |
| 10:03 AM | $3.15 | Down $0.00 | $3.15 | $3.15 | 300 |
| 10:02 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 900 |
| 10:01 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 18,200 |
| 10:00 AM | $3.15 | Up $0.00 | $3.15 | $3.14 | 16,800 |
| 09:59 AM | $3.15 | Down $0.00 | $3.16 | $3.15 | 40,200 |
| 09:58 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 12,600 |
| 09:57 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 700 |
| 09:56 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 800 |
| 09:55 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 14,400 |
| 09:53 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 39,900 |
| 09:53 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 0 |
| 09:52 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 32,600 |
| 09:51 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 200 |
| 09:50 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 300 |
| 09:49 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 14,100 |
| 09:48 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 500 |
| 09:47 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 500 |
| 09:46 AM | $3.16 | Down $ -0.02 | $3.16 | $3.16 | 13,300 |
| 09:44 AM | $3.17 | Up $0.01 | $3.17 | $3.16 | 14,300 |
| 09:44 AM | $3.17 | Up $0.00 | $3.17 | $3.16 | 0 |
| 09:43 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 28,600 |
| 09:42 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 11,300 |
| 09:41 AM | $3.16 | Down $ -0.02 | $3.17 | $3.16 | 31,300 |
| 09:40 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 3,000 |
| 09:39 AM | $3.18 | Up $0.01 | $3.18 | $3.18 | 8,000 |
| 09:38 AM | $3.17 | Up $0.01 | $3.17 | $3.17 | 18,000 |
| 09:37 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 18,100 |
| 09:36 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 1,100 |
| 09:34 AM | $3.16 | Up $0.01 | $3.16 | $3.15 | 6,900 |
| 09:34 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 0 |
| 09:33 AM | $3.15 | Down $ -0.01 | $3.16 | $3.15 | 66,500 |
| 09:32 AM | $3.16 | Up $0.02 | $3.16 | $3.14 | 2,400 |
| 09:31 AM | $3.15 | Up $0.00 | $3.17 | $3.14 | 41,000 |
| 09:30 AM | $3.14 | Down $ -0.03 | $3.17 | $3.14 | 42,700 |
| Previous close | $3.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $3.17 | $3.18 | $3.18 | $3.15 | 1,150,800 |
| 16-10-2025 | $3.17 | $3.22 | $3.23 | $3.14 | 2,014,800 |
| 15-10-2025 | $3.29 | $3.26 | $3.29 | $3.24 | 1,469,100 |
| 14-10-2025 | $3.26 | $3.28 | $3.29 | $3.25 | 2,697,400 |
| 10-10-2025 | $3.27 | $3.37 | $3.40 | $3.27 | 5,318,800 |
| 09-10-2025 | $3.59 | $3.63 | $3.73 | $3.54 | 9,714,200 |
| 08-10-2025 | $3.57 | $3.54 | $3.57 | $3.51 | 1,744,000 |
| 07-10-2025 | $3.54 | $3.42 | $3.55 | $3.41 | 3,927,200 |
| 06-10-2025 | $3.45 | $3.47 | $3.48 | $3.43 | 2,505,300 |
| 03-10-2025 | $3.30 | $3.24 | $3.30 | $3.23 | 3,529,200 |
| 02-10-2025 | $3.18 | $3.22 | $3.22 | $3.16 | 3,059,000 |
| 01-10-2025 | $3.27 | $3.26 | $3.28 | $3.25 | 1,288,100 |
| 30-09-2025 | $3.26 | $3.31 | $3.31 | $3.23 | 3,197,900 |
| 29-09-2025 | $3.39 | $3.40 | $3.41 | $3.38 | 1,795,500 |
| 26-09-2025 | $3.53 | $3.55 | $3.56 | $3.49 | 3,220,500 |
| 25-09-2025 | $3.44 | $3.46 | $3.47 | $3.41 | 1,502,500 |
| 24-09-2025 | $3.49 | $3.50 | $3.52 | $3.48 | 2,215,900 |
| 23-09-2025 | $3.41 | $3.48 | $3.48 | $3.39 | 1,396,600 |
| 22-09-2025 | $3.34 | $3.32 | $3.36 | $3.32 | 1,809,200 |
| 19-09-2025 | $3.32 | $3.29 | $3.32 | $3.28 | 8,199,000 |
| 18-09-2025 | $3.44 | $3.49 | $3.49 | $3.40 | 1,643,000 |
| 17-09-2025 | $3.50 | $3.53 | $3.55 | $3.47 | 2,717,000 |
| 16-09-2025 | $3.58 | $3.57 | $3.59 | $3.49 | 5,079,000 |
| 15-09-2025 | $3.27 | $3.27 | $3.30 | $3.25 | 2,717,200 |
| 12-09-2025 | $3.30 | $3.36 | $3.36 | $3.29 | 3,405,900 |
| 11-09-2025 | $3.28 | $3.26 | $3.31 | $3.25 | 2,199,400 |
| 10-09-2025 | $3.29 | $3.21 | $3.33 | $3.20 | 4,626,000 |
| 09-09-2025 | $3.09 | $3.10 | $3.12 | $3.08 | 1,635,800 |
| 08-09-2025 | $3.03 | $3.00 | $3.03 | $2.99 | 1,438,300 |
| 05-09-2025 | $3.03 | $3.01 | $3.04 | $3.00 | 1,747,200 |
Graphs are not available, please refer to the detailed table