Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.23 Down -0.10 (-4.48 %)
Delayed : 2025/05/30 17:40:00
- Previous close $2.33
- Opening $2.31
- Price Ask $2.22
- Price Bid $2.22
- Size Bid 1303
- Size Ask 1094
- Today High $2.31
- Today Low $2.21
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Volume 6,823,317
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.23 | Up $0.01 | $2.23 | $2.23 | 738,300 |
| 03:59 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 103,700 |
| 03:58 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 6,300 |
| 03:57 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 8,000 |
| 03:56 PM | $2.22 | Down $ -0.01 | $2.23 | $2.22 | 43,100 |
| 03:55 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 27,100 |
| 03:54 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 6,200 |
| 03:53 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,200 |
| 03:52 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 500 |
| 03:51 PM | $2.22 | Up $0.01 | $2.23 | $2.22 | 259,600 |
| 03:50 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 60,000 |
| 03:49 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 1,000 |
| 03:48 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 1,700 |
| 03:47 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 4,300 |
| 03:46 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 201,200 |
| 03:45 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 500 |
| 03:44 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 400 |
| 03:43 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 100 |
| 03:42 PM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 6,400 |
| 03:41 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 27,200 |
| 03:39 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,100 |
| 03:39 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 03:37 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 10,200 |
| 03:37 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 03:36 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 300 |
| 03:35 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 6,400 |
| 03:34 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 4,200 |
| 03:33 PM | $2.22 | Up $0.01 | $2.22 | $2.21 | 4,100 |
| 03:32 PM | $2.21 | Down $0.00 | $2.21 | $2.21 | 3,200 |
| 03:31 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 300 |
| 03:30 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 95,400 |
| 03:29 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 4,300 |
| 03:28 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 31,600 |
| 03:27 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 03:26 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 03:25 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 03:24 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 03:23 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 03:22 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 100 |
| 03:20 PM | $2.23 | Down $0.00 | $2.23 | $2.22 | 1,000 |
| 03:20 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 03:19 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 03:18 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 2,100 |
| 03:17 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 5,800 |
| 03:16 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 127,400 |
| 03:15 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 244,300 |
| 03:14 PM | $2.24 | Up $0.00 | $2.24 | $2.24 | 100 |
| 03:13 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 95,500 |
| 03:12 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 800 |
| 03:11 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 200 |
| 03:10 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 03:08 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 03:08 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 03:07 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 2,200 |
| 03:06 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 1,400 |
| 03:05 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 03:04 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 03:03 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 03:02 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 03:00 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 16,700 |
| 03:00 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:57 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,400 |
| 02:57 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:57 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:54 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 230,600 |
| 02:54 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:54 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 0 |
| 02:53 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,800 |
| 02:52 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,700 |
| 02:51 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,000 |
| 02:50 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 02:49 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 800 |
| 02:48 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 11,900 |
| 02:47 PM | $2.23 | Down $0.00 | $2.23 | $2.22 | 22,000 |
| 02:46 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 600 |
| 02:45 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 13,900 |
| 02:44 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:43 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:42 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 300 |
| 02:41 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 4,000 |
| 02:40 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:39 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 2,400 |
| 02:38 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 02:37 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 02:36 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:35 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:34 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 300 |
| 02:33 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 02:32 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:31 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 02:30 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:29 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:26 PM | $2.23 | Down $ -0.01 | $2.23 | $2.23 | 8,300 |
| 02:26 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:26 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:25 PM | $2.24 | Up $0.01 | $2.24 | $2.24 | 200 |
| 02:24 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 02:23 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 400 |
| 02:22 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 9,300 |
| 02:21 PM | $2.23 | Up $0.00 | $2.24 | $2.23 | 10,600 |
| 02:20 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 02:19 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 2,400 |
| 02:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 900 |
| 02:17 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 400 |
| 02:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 6,400 |
| 02:15 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:14 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 30,000 |
| 02:13 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 2,800 |
| 02:12 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 02:11 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 02:10 PM | $2.23 | Down $0.00 | $2.23 | $2.22 | 5,000 |
| 02:09 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,000 |
| 02:07 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 02:07 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 02:06 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 02:05 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 500 |
| 02:04 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 02:03 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,600 |
| 02:02 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,100 |
| 02:01 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 300 |
| 02:00 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 13,000 |
| 01:59 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 100 |
| 01:58 PM | $2.23 | Up $0.01 | $2.23 | $2.22 | 11,000 |
| 01:55 PM | $2.22 | Down $ -0.01 | $2.23 | $2.22 | 5,100 |
| 01:55 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 01:55 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 0 |
| 01:54 PM | $2.23 | Up $0.01 | $2.23 | $2.23 | 1,000 |
| 01:53 PM | $2.22 | Up $0.01 | $2.23 | $2.22 | 18,700 |
| 01:52 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 01:51 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 01:50 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,400 |
| 01:49 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 1,400 |
| 01:48 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 200 |
| 01:47 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 27,500 |
| 01:46 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,600 |
| 01:45 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 300 |
| 01:44 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 6,900 |
| 01:43 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 800 |
| 01:42 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 300 |
| 01:41 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 6,200 |
| 01:40 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 01:39 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 23,600 |
| 01:38 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 3,400 |
| 01:37 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 4,800 |
| 01:36 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 01:35 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:34 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 200 |
| 01:33 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:32 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 6,800 |
| 01:30 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 01:30 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:29 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,700 |
| 01:28 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 01:27 PM | $2.22 | Down $ -0.01 | $2.23 | $2.22 | 200 |
| 01:25 PM | $2.23 | Up $0.01 | $2.23 | $2.23 | 51,000 |
| 01:25 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 01:24 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 4,500 |
| 01:23 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 11,900 |
| 01:22 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 200 |
| 01:21 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 01:19 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 01:19 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 01:18 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 200 |
| 01:17 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 2,400 |
| 01:16 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 600 |
| 01:15 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 10,100 |
| 01:14 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 6,500 |
| 01:13 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 200 |
| 01:12 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 6,000 |
| 01:10 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 3,800 |
| 01:10 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 01:09 PM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 7,300 |
| 01:08 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 500 |
| 01:07 PM | $2.22 | Down $ -0.01 | $2.22 | $2.22 | 43,900 |
| 01:06 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 40,100 |
| 01:05 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 3,000 |
| 01:03 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 17,600 |
| 01:03 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 01:02 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 01:01 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 01:00 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,900 |
| 12:59 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 5,200 |
| 12:58 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 12:57 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 600 |
| 12:56 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 300 |
| 12:55 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 5,900 |
| 12:54 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 4,000 |
| 12:53 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 2,700 |
| 12:52 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 200 |
| 12:51 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 100 |
| 12:50 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 200 |
| 12:49 PM | $2.21 | Down $0.00 | $2.21 | $2.21 | 100 |
| 12:48 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 200 |
| 12:47 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 12:45 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 100 |
| 12:45 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 12:44 PM | $2.21 | Down $ -0.01 | $2.21 | $2.21 | 47,000 |
| 12:42 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 5,000 |
| 12:42 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 12:41 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 9,000 |
| 12:40 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,700 |
| 12:37 PM | $2.22 | Up $0.01 | $2.22 | $2.22 | 400 |
| 12:37 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 12:37 PM | $2.22 | Up $0.00 | $2.22 | $2.22 | 0 |
| 12:35 PM | $2.22 | Up $0.01 | $2.22 | $2.21 | 10,000 |
| 12:35 PM | $2.22 | Up $0.00 | $2.22 | $2.21 | 0 |
| 12:34 PM | $2.21 | Down $0.00 | $2.21 | $2.21 | 100 |
| 12:33 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 200 |
| 12:31 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 3,100 |
| 12:31 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 12:29 PM | $2.21 | Down $0.00 | $2.21 | $2.21 | 29,100 |
| 12:29 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 0 |
| 12:28 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 212,300 |
| 12:27 PM | $2.21 | Up $0.00 | $2.22 | $2.21 | 4,600 |
| 12:26 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 200 |
| 12:25 PM | $2.21 | Up $0.00 | $2.21 | $2.21 | 1,000 |
| 12:24 PM | $2.21 | Down $ -0.01 | $2.22 | $2.21 | 194,500 |
| 12:23 PM | $2.22 | Down $0.00 | $2.22 | $2.22 | 83,700 |
| 12:22 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 10,800 |
| 12:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 100 |
| 12:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:18 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:17 PM | $2.23 | Down $0.00 | $2.23 | $2.22 | 10,100 |
| 12:16 PM | $2.23 | Down $0.00 | $2.23 | $2.22 | 12,300 |
| 12:15 PM | $2.24 | Up $0.00 | $2.24 | $2.23 | 700 |
| 12:14 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 1,600 |
| 12:12 PM | $2.23 | Up $0.01 | $2.23 | $2.23 | 85,000 |
| 12:12 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 0 |
| 12:11 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,700 |
| 12:10 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 700 |
| 12:09 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,200 |
| 12:08 PM | $2.22 | Up $0.00 | $2.23 | $2.22 | 1,000 |
| 12:07 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 1,000 |
| 12:06 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 4,100 |
| 12:05 PM | $2.22 | Down $0.00 | $2.23 | $2.22 | 5,600 |
| 12:04 PM | $2.23 | Up $0.00 | $2.23 | $2.22 | 700 |
| 12:03 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 800 |
| 12:02 PM | $2.23 | Up $0.00 | $2.23 | $2.23 | 25,400 |
| 12:01 PM | $2.23 | Down $0.00 | $2.23 | $2.23 | 4,100 |
| 12:00 PM | $2.23 | Up $0.01 | $2.23 | $2.22 | 12,400 |
| 11:59 AM | $2.22 | Down $0.00 | $2.23 | $2.22 | 3,800 |
| 11:58 AM | $2.23 | Up $0.00 | $2.23 | $2.22 | 600 |
| 11:57 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 2,500 |
| 11:56 AM | $2.22 | Up $0.00 | $2.22 | $2.22 | 100 |
| 11:55 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 19,700 |
| 11:54 AM | $2.22 | Up $0.00 | $2.23 | $2.22 | 2,100 |
| 11:53 AM | $2.22 | Down $ -0.01 | $2.23 | $2.22 | 132,800 |
| 11:52 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 12,100 |
| 11:51 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 29,100 |
| 11:50 AM | $2.23 | Down $0.00 | $2.23 | $2.23 | 1,700 |
| 11:49 AM | $2.24 | Up $0.00 | $2.24 | $2.23 | 1,200 |
| 11:48 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 13,200 |
| 11:47 AM | $2.23 | Down $0.00 | $2.24 | $2.23 | 1,400 |
| 11:46 AM | $2.24 | Down $ -0.01 | $2.24 | $2.23 | 11,000 |
| 11:45 AM | $2.24 | Up $0.01 | $2.24 | $2.23 | 3,000 |
| 11:44 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 2,000 |
| 11:43 AM | $2.23 | Up $0.00 | $2.23 | $2.23 | 7,100 |
| 11:42 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 1,500 |
| 11:41 AM | $2.23 | Up $0.00 | $2.24 | $2.23 | 2,200 |
| 11:40 AM | $2.23 | Down $0.00 | $2.24 | $2.23 | 11,200 |
| 11:39 AM | $2.24 | Up $0.00 | $2.24 | $2.24 | 2,700 |
| 11:38 AM | $2.24 | Up $0.00 | $2.24 | $2.24 | 1,100 |
| 11:37 AM | $2.24 | Up $0.00 | $2.24 | $2.23 | 300 |
| 11:36 AM | $2.24 | Up $0.00 | $2.24 | $2.24 | 300 |
| 11:35 AM | $2.24 | Up $0.00 | $2.24 | $2.24 | 200 |
| 11:34 AM | $2.24 | Up $0.00 | $2.24 | $2.23 | 15,600 |
| 11:33 AM | $2.23 | Down $ -0.02 | $2.24 | $2.23 | 572,900 |
| 11:32 AM | $2.25 | Down $0.00 | $2.25 | $2.25 | 225,100 |
| 11:31 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 100 |
| 11:30 AM | $2.25 | Down $0.00 | $2.26 | $2.25 | 2,800 |
| 11:29 AM | $2.26 | Up $0.00 | $2.26 | $2.25 | 400 |
| 11:28 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 400 |
| 11:27 AM | $2.26 | Down $0.00 | $2.26 | $2.26 | 300 |
| 11:26 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 600 |
| 11:25 AM | $2.26 | Up $0.01 | $2.26 | $2.25 | 1,600 |
| 11:24 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 500 |
| 11:23 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 500 |
| 11:22 AM | $2.25 | Down $ -0.01 | $2.25 | $2.25 | 700 |
| 11:21 AM | $2.26 | Up $0.01 | $2.26 | $2.25 | 11,000 |
| 11:20 AM | $2.25 | Up $0.00 | $2.26 | $2.25 | 500 |
| 11:19 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 600 |
| 11:18 AM | $2.25 | Up $0.00 | $2.26 | $2.25 | 1,600 |
| 11:17 AM | $2.25 | Down $ -0.01 | $2.25 | $2.25 | 200 |
| 11:16 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 51,200 |
| 11:15 AM | $2.26 | Up $0.00 | $2.27 | $2.26 | 1,000 |
| 11:14 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 200 |
| 11:13 AM | $2.26 | Down $ -0.01 | $2.26 | $2.26 | 200 |
| 11:12 AM | $2.27 | Up $0.01 | $2.27 | $2.26 | 1,200 |
| 11:11 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 4,700 |
| 11:10 AM | $2.26 | Down $ -0.01 | $2.27 | $2.26 | 700 |
| 11:09 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 100 |
| 11:08 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 1,200 |
| 11:07 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 600 |
| 11:03 AM | $2.27 | Down $0.00 | $2.27 | $2.27 | 100 |
| 11:03 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 11:03 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 11:03 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 11:00 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 100 |
| 11:00 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 11:00 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:58 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 100 |
| 10:58 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:57 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 2,700 |
| 10:56 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 44,400 |
| 10:55 AM | $2.27 | Up $0.01 | $2.27 | $2.26 | 1,500 |
| 10:54 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 23,200 |
| 10:53 AM | $2.26 | Down $ -0.01 | $2.27 | $2.26 | 500 |
| 10:52 AM | $2.27 | Up $0.01 | $2.27 | $2.26 | 6,700 |
| 10:51 AM | $2.26 | Down $ -0.01 | $2.26 | $2.26 | 200 |
| 10:50 AM | $2.27 | Up $0.00 | $2.27 | $2.26 | 2,900 |
| 10:49 AM | $2.27 | Up $0.01 | $2.27 | $2.26 | 4,200 |
| 10:48 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 1,400 |
| 10:47 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 200 |
| 10:46 AM | $2.26 | Down $ -0.01 | $2.26 | $2.26 | 5,300 |
| 10:44 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 31,400 |
| 10:44 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:43 AM | $2.27 | Up $0.00 | $2.28 | $2.27 | 7,500 |
| 10:42 AM | $2.27 | Down $ -0.01 | $2.29 | $2.27 | 18,000 |
| 10:41 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 32,200 |
| 10:40 AM | $2.28 | Down $ -0.01 | $2.28 | $2.28 | 600 |
| 10:39 AM | $2.29 | Up $0.00 | $2.29 | $2.29 | 4,000 |
| 10:38 AM | $2.29 | Up $0.01 | $2.29 | $2.29 | 200 |
| 10:37 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 30,800 |
| 10:36 AM | $2.28 | Up $0.01 | $2.28 | $2.27 | 3,200 |
| 10:35 AM | $2.27 | Down $0.00 | $2.27 | $2.27 | 300 |
| 10:34 AM | $2.28 | Down $0.00 | $2.28 | $2.28 | 76,200 |
| 10:32 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 39,000 |
| 10:32 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 0 |
| 10:30 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 100 |
| 10:30 AM | $2.28 | Up $0.00 | $2.28 | $2.28 | 0 |
| 10:25 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 19,800 |
| 10:25 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:25 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:25 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:25 AM | $2.27 | Up $0.00 | $2.27 | $2.27 | 0 |
| 10:24 AM | $2.27 | Down $ -0.01 | $2.28 | $2.27 | 35,000 |
| 10:23 AM | $2.28 | Up $0.01 | $2.28 | $2.28 | 700 |
| 10:22 AM | $2.27 | Up $0.01 | $2.28 | $2.27 | 41,900 |
| 10:20 AM | $2.26 | Up $0.01 | $2.26 | $2.26 | 16,500 |
| 10:20 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 0 |
| 10:18 AM | $2.25 | Down $ -0.01 | $2.26 | $2.25 | 2,100 |
| 10:18 AM | $2.25 | Up $0.00 | $2.26 | $2.25 | 0 |
| 10:17 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 400 |
| 10:16 AM | $2.26 | Down $0.00 | $2.26 | $2.26 | 4,300 |
| 10:15 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 100 |
| 10:14 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 7,100 |
| 10:13 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 41,300 |
| 10:10 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 14,200 |
| 10:10 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 0 |
| 10:10 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 0 |
| 10:08 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 30,400 |
| 10:08 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 0 |
| 10:07 AM | $2.26 | Down $0.00 | $2.26 | $2.26 | 2,400 |
| 10:06 AM | $2.26 | Up $0.00 | $2.27 | $2.26 | 113,600 |
| 10:05 AM | $2.26 | Up $0.00 | $2.26 | $2.25 | 10,300 |
| 10:03 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 4,700 |
| 10:03 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 0 |
| 10:02 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 1,400 |
| 10:00 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 8,600 |
| 10:00 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 0 |
| 09:59 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 4,200 |
| 09:57 AM | $2.25 | Down $ -0.01 | $2.26 | $2.25 | 3,800 |
| 09:57 AM | $2.25 | Up $0.00 | $2.26 | $2.25 | 0 |
| 09:56 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 3,000 |
| 09:55 AM | $2.26 | Up $0.00 | $2.26 | $2.25 | 13,100 |
| 09:53 AM | $2.26 | Up $0.01 | $2.26 | $2.25 | 21,100 |
| 09:53 AM | $2.26 | Up $0.00 | $2.26 | $2.25 | 0 |
| 09:52 AM | $2.25 | Up $0.00 | $2.25 | $2.24 | 4,700 |
| 09:51 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 27,600 |
| 09:50 AM | $2.25 | Up $0.00 | $2.25 | $2.25 | 10,700 |
| 09:49 AM | $2.25 | Up $0.00 | $2.26 | $2.24 | 24,600 |
| 09:48 AM | $2.25 | Down $ -0.01 | $2.26 | $2.25 | 21,300 |
| 09:47 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 4,900 |
| 09:46 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 100 |
| 09:45 AM | $2.25 | Up $0.00 | $2.25 | $2.24 | 80,000 |
| 09:44 AM | $2.25 | Up $0.01 | $2.25 | $2.25 | 6,000 |
| 09:42 AM | $2.24 | Up $0.00 | $2.25 | $2.24 | 1,900 |
| 09:42 AM | $2.24 | Up $0.00 | $2.25 | $2.24 | 0 |
| 09:40 AM | $2.24 | Down $ -0.01 | $2.25 | $2.24 | 21,300 |
| 09:40 AM | $2.24 | Up $0.00 | $2.25 | $2.24 | 0 |
| 09:39 AM | $2.25 | Down $0.00 | $2.25 | $2.25 | 12,200 |
| 09:38 AM | $2.26 | Up $0.00 | $2.26 | $2.26 | 2,300 |
| 09:37 AM | $2.25 | Down $ -0.01 | $2.26 | $2.25 | 166,300 |
| 09:36 AM | $2.26 | Down $ -0.01 | $2.27 | $2.26 | 207,000 |
| 09:35 AM | $2.27 | Up $0.00 | $2.28 | $2.27 | 36,400 |
| 09:34 AM | $2.27 | Up $0.01 | $2.27 | $2.26 | 164,600 |
| 09:33 AM | $2.26 | Down $ -0.02 | $2.28 | $2.26 | 129,200 |
| 09:32 AM | $2.28 | Down $ -0.01 | $2.28 | $2.28 | 117,100 |
| 09:31 AM | $2.29 | Down $0.00 | $2.29 | $2.29 | 300 |
| 09:30 AM | $2.29 | Down $ -0.04 | $2.31 | $2.29 | 184,600 |
| Previous close | $2.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $2.23 | $2.22 | $2.24 | $2.21 | 3,695,900 |
| 29-05-2025 | $2.33 | $2.33 | $2.35 | $2.29 | 2,012,900 |
| 28-05-2025 | $2.29 | $2.33 | $2.35 | $2.28 | 4,711,000 |
| 27-05-2025 | $2.28 | $2.23 | $2.28 | $2.23 | 1,975,400 |
| 26-05-2025 | $2.28 | $2.27 | $2.28 | $2.27 | 734,700 |
| 23-05-2025 | $2.27 | $2.20 | $2.27 | $2.19 | 3,141,300 |
| 22-05-2025 | $2.24 | $2.21 | $2.25 | $2.21 | 1,153,600 |
| 21-05-2025 | $2.28 | $2.29 | $2.32 | $2.27 | 2,546,600 |
| 20-05-2025 | $2.30 | $2.33 | $2.34 | $2.29 | 2,675,400 |
| 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 |
Graphs are not available, please refer to the detailed table