Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.56 Up 0.29 (8.02 %)
Delayed : 2025/09/16 13:58:31
- Previous close $3.27
- Opening $3.31
- Price Ask $3.55
- Price Bid $3.55
- Size Bid 318
- Size Ask 1224
- Today High $3.59
- Today Low $3.28
- 52 Weeks High $4.69
- 52 Weeks Low $1.91
- Volume 7,945,624
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:58 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 5,400 |
| 01:57 PM | $3.56 | Down $0.00 | $3.56 | $3.55 | 5,300 |
| 01:56 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 400 |
| 01:55 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 500 |
| 01:53 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 4,000 |
| 01:53 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 01:52 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 800 |
| 01:50 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 800 |
| 01:50 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 01:49 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 21,100 |
| 01:48 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 40,300 |
| 01:47 PM | $3.56 | Down $0.00 | $3.57 | $3.56 | 1,100 |
| 01:46 PM | $3.57 | Up $0.00 | $3.57 | $3.56 | 400 |
| 01:45 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 100 |
| 01:44 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 200 |
| 01:43 PM | $3.57 | Down $ -0.01 | $3.57 | $3.56 | 115,000 |
| 01:42 PM | $3.58 | Up $0.01 | $3.58 | $3.58 | 200 |
| 01:41 PM | $3.57 | Down $ -0.01 | $3.58 | $3.57 | 2,000 |
| 01:40 PM | $3.58 | Down $0.00 | $3.59 | $3.58 | 12,700 |
| 01:39 PM | $3.59 | Up $0.00 | $3.59 | $3.58 | 323,900 |
| 01:37 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 7,100 |
| 01:37 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 0 |
| 01:36 PM | $3.58 | Down $0.00 | $3.59 | $3.58 | 34,600 |
| 01:35 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 100 |
| 01:34 PM | $3.58 | Up $0.00 | $3.59 | $3.58 | 2,800 |
| 01:33 PM | $3.58 | Up $0.00 | $3.59 | $3.58 | 33,000 |
| 01:32 PM | $3.58 | Down $0.00 | $3.59 | $3.58 | 3,400 |
| 01:31 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 10,200 |
| 01:30 PM | $3.58 | Up $0.00 | $3.59 | $3.58 | 21,200 |
| 01:29 PM | $3.58 | Down $0.00 | $3.59 | $3.58 | 8,200 |
| 01:28 PM | $3.59 | Up $0.00 | $3.59 | $3.58 | 24,500 |
| 01:27 PM | $3.59 | Up $0.01 | $3.59 | $3.58 | 18,900 |
| 01:26 PM | $3.58 | Up $0.01 | $3.58 | $3.58 | 100 |
| 01:25 PM | $3.57 | Up $0.00 | $3.58 | $3.57 | 5,000 |
| 01:24 PM | $3.57 | Up $0.00 | $3.58 | $3.57 | 15,500 |
| 01:23 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 300 |
| 01:22 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 200 |
| 01:21 PM | $3.57 | Up $0.01 | $3.57 | $3.56 | 900 |
| 01:20 PM | $3.56 | Down $0.00 | $3.57 | $3.56 | 64,300 |
| 01:19 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 300 |
| 01:18 PM | $3.56 | Up $0.02 | $3.56 | $3.54 | 98,600 |
| 01:16 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 800 |
| 01:16 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 01:15 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 200 |
| 01:14 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 8,800 |
| 01:13 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 2,200 |
| 01:12 PM | $3.54 | Down $0.00 | $3.55 | $3.54 | 700 |
| 01:11 PM | $3.55 | Up $0.01 | $3.55 | $3.54 | 8,400 |
| 01:09 PM | $3.54 | Down $0.00 | $3.55 | $3.54 | 8,100 |
| 01:09 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 01:08 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 1,100 |
| 01:07 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 2,200 |
| 01:05 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 8,600 |
| 01:05 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 01:04 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 1,200 |
| 01:03 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 700 |
| 01:02 PM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 1,800 |
| 01:01 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 36,700 |
| 01:00 PM | $3.55 | Up $0.02 | $3.55 | $3.54 | 5,400 |
| 12:59 PM | $3.53 | Up $0.00 | $3.54 | $3.53 | 3,100 |
| 12:58 PM | $3.53 | Down $ -0.01 | $3.54 | $3.52 | 10,300 |
| 12:57 PM | $3.54 | Up $0.04 | $3.54 | $3.51 | 10,400 |
| 12:56 PM | $3.50 | Down $ -0.04 | $3.54 | $3.49 | 308,300 |
| 12:55 PM | $3.55 | Down $0.00 | $3.55 | $3.55 | 1,500 |
| 12:54 PM | $3.55 | Up $0.01 | $3.55 | $3.54 | 1,300 |
| 12:53 PM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 3,600 |
| 12:52 PM | $3.55 | Up $0.01 | $3.55 | $3.55 | 600 |
| 12:51 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 800 |
| 12:50 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 3,200 |
| 12:49 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 400 |
| 12:48 PM | $3.54 | Up $0.00 | $3.55 | $3.54 | 7,900 |
| 12:47 PM | $3.54 | Down $ -0.02 | $3.56 | $3.54 | 15,100 |
| 12:46 PM | $3.56 | Down $ -0.01 | $3.58 | $3.56 | 37,400 |
| 12:45 PM | $3.57 | Down $ -0.01 | $3.57 | $3.57 | 6,600 |
| 12:44 PM | $3.58 | Down $ -0.01 | $3.59 | $3.57 | 30,300 |
| 12:43 PM | $3.59 | Up $0.00 | $3.59 | $3.58 | 6,100 |
| 12:42 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 9,200 |
| 12:41 PM | $3.59 | Up $0.00 | $3.59 | $3.58 | 7,200 |
| 12:40 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 47,600 |
| 12:39 PM | $3.59 | Up $0.00 | $3.59 | $3.59 | 100 |
| 12:38 PM | $3.59 | Up $0.01 | $3.59 | $3.58 | 18,000 |
| 12:37 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 6,400 |
| 12:36 PM | $3.58 | Up $0.00 | $3.59 | $3.57 | 12,900 |
| 12:34 PM | $3.58 | Down $0.00 | $3.58 | $3.58 | 700 |
| 12:34 PM | $3.58 | Up $0.00 | $3.58 | $3.58 | 0 |
| 12:33 PM | $3.59 | Up $0.02 | $3.59 | $3.57 | 142,400 |
| 12:32 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 9,300 |
| 12:31 PM | $3.57 | Down $0.00 | $3.57 | $3.56 | 15,600 |
| 12:30 PM | $3.57 | Up $0.01 | $3.57 | $3.56 | 14,500 |
| 12:29 PM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 51,900 |
| 12:28 PM | $3.57 | Up $0.01 | $3.57 | $3.56 | 29,600 |
| 12:27 PM | $3.56 | Up $0.00 | $3.57 | $3.55 | 7,400 |
| 12:26 PM | $3.56 | Down $0.00 | $3.57 | $3.56 | 107,700 |
| 12:25 PM | $3.56 | Down $0.00 | $3.57 | $3.56 | 2,700 |
| 12:24 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 200 |
| 12:23 PM | $3.57 | Up $0.02 | $3.57 | $3.56 | 16,200 |
| 12:22 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 10,600 |
| 12:21 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 7,900 |
| 12:20 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 500 |
| 12:19 PM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 5,800 |
| 12:18 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 500 |
| 12:17 PM | $3.57 | Up $0.00 | $3.57 | $3.56 | 65,500 |
| 12:16 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 38,900 |
| 12:15 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 97,400 |
| 12:14 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 35,700 |
| 12:13 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 500 |
| 12:12 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 189,500 |
| 12:11 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 4,400 |
| 12:10 PM | $3.55 | Down $ -0.01 | $3.55 | $3.55 | 141,600 |
| 12:09 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 92,300 |
| 12:08 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,400 |
| 12:07 PM | $3.55 | Down $ -0.01 | $3.56 | $3.54 | 46,700 |
| 12:06 PM | $3.56 | Down $0.00 | $3.56 | $3.55 | 600 |
| 12:05 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 5,100 |
| 12:04 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 4,500 |
| 12:03 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 6,500 |
| 12:02 PM | $3.55 | Down $ -0.02 | $3.57 | $3.55 | 131,500 |
| 11:58 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 200 |
| 11:58 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 11:58 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 11:58 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 11:57 AM | $3.57 | Up $0.00 | $3.58 | $3.57 | 12,200 |
| 11:56 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 20,000 |
| 11:55 AM | $3.57 | Up $0.00 | $3.57 | $3.56 | 15,400 |
| 11:54 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 300 |
| 11:53 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 1,000 |
| 11:52 AM | $3.57 | Up $0.00 | $3.57 | $3.57 | 1,200 |
| 11:51 AM | $3.57 | Up $0.01 | $3.57 | $3.56 | 139,700 |
| 11:50 AM | $3.56 | Up $0.00 | $3.56 | $3.55 | 5,200 |
| 11:49 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 11:47 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 400 |
| 11:47 AM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 11:46 AM | $3.56 | Up $0.01 | $3.56 | $3.55 | 201,900 |
| 11:45 AM | $3.55 | Up $0.01 | $3.55 | $3.55 | 7,500 |
| 11:43 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 15,300 |
| 11:43 AM | $3.54 | Up $0.00 | $3.55 | $3.54 | 0 |
| 11:41 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 11,900 |
| 11:41 AM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 11:40 AM | $3.54 | Up $0.01 | $3.54 | $3.53 | 2,700 |
| 11:38 AM | $3.53 | Down $ -0.02 | $3.54 | $3.53 | 11,100 |
| 11:38 AM | $3.53 | Up $0.00 | $3.54 | $3.53 | 0 |
| 11:37 AM | $3.55 | Up $0.00 | $3.55 | $3.54 | 2,900 |
| 11:36 AM | $3.55 | Up $0.02 | $3.55 | $3.52 | 109,600 |
| 11:35 AM | $3.52 | Down $ -0.01 | $3.52 | $3.52 | 21,300 |
| 11:34 AM | $3.53 | Up $0.01 | $3.53 | $3.53 | 2,500 |
| 11:33 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 3,900 |
| 11:32 AM | $3.52 | Down $ -0.01 | $3.53 | $3.52 | 41,300 |
| 11:31 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 1,300 |
| 11:30 AM | $3.53 | Up $0.01 | $3.53 | $3.53 | 66,500 |
| 11:29 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 14,000 |
| 11:28 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 15,000 |
| 11:27 AM | $3.52 | Down $ -0.01 | $3.52 | $3.52 | 100 |
| 11:26 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 5,700 |
| 11:25 AM | $3.53 | Up $0.00 | $3.53 | $3.52 | 18,900 |
| 11:24 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 2,400 |
| 11:23 AM | $3.52 | Down $ -0.01 | $3.53 | $3.52 | 30,300 |
| 11:22 AM | $3.53 | Up $0.00 | $3.54 | $3.53 | 103,000 |
| 11:21 AM | $3.53 | Up $0.00 | $3.53 | $3.53 | 400 |
| 11:20 AM | $3.53 | Up $0.00 | $3.53 | $3.52 | 700 |
| 11:19 AM | $3.53 | Up $0.00 | $3.53 | $3.52 | 7,900 |
| 11:18 AM | $3.53 | Up $0.01 | $3.53 | $3.52 | 30,300 |
| 11:17 AM | $3.52 | Up $0.01 | $3.52 | $3.50 | 60,100 |
| 11:16 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 62,800 |
| 11:15 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,400 |
| 11:14 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 11,500 |
| 11:13 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,100 |
| 11:12 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 17,800 |
| 11:11 AM | $3.51 | Down $0.00 | $3.51 | $3.50 | 5,300 |
| 11:10 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 21,700 |
| 11:09 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 6,800 |
| 11:08 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 33,400 |
| 11:07 AM | $3.51 | Up $0.01 | $3.51 | $3.50 | 258,200 |
| 11:06 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 12,900 |
| 11:05 AM | $3.50 | Up $0.02 | $3.50 | $3.49 | 66,400 |
| 11:04 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 6,700 |
| 11:03 AM | $3.49 | Up $0.01 | $3.49 | $3.48 | 86,700 |
| 11:02 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 26,000 |
| 11:01 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 12,600 |
| 11:00 AM | $3.48 | Up $0.01 | $3.48 | $3.47 | 14,900 |
| 10:59 AM | $3.47 | Down $0.00 | $3.48 | $3.47 | 19,100 |
| 10:58 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 418,400 |
| 10:57 AM | $3.47 | Up $0.01 | $3.47 | $3.47 | 200 |
| 10:56 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 97,900 |
| 10:55 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 100 |
| 10:54 AM | $3.45 | Down $ -0.01 | $3.45 | $3.45 | 100 |
| 10:53 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 500 |
| 10:52 AM | $3.46 | Down $0.00 | $3.47 | $3.46 | 18,400 |
| 10:51 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 2,300 |
| 10:50 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 78,300 |
| 10:49 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 20,000 |
| 10:48 AM | $3.45 | Up $0.00 | $3.46 | $3.45 | 18,900 |
| 10:47 AM | $3.45 | Down $0.00 | $3.45 | $3.45 | 11,100 |
| 10:46 AM | $3.46 | Up $0.00 | $3.46 | $3.45 | 2,100 |
| 10:45 AM | $3.45 | Down $0.00 | $3.46 | $3.45 | 500 |
| 10:43 AM | $3.46 | Down $ -0.01 | $3.46 | $3.46 | 113,000 |
| 10:43 AM | $3.46 | Up $0.00 | $3.46 | $3.46 | 0 |
| 10:42 AM | $3.47 | Up $0.00 | $3.47 | $3.46 | 6,500 |
| 10:41 AM | $3.46 | Up $0.00 | $3.47 | $3.46 | 1,200 |
| 10:40 AM | $3.46 | Down $ -0.01 | $3.47 | $3.46 | 8,700 |
| 10:39 AM | $3.47 | Up $0.00 | $3.47 | $3.47 | 1,300 |
| 10:38 AM | $3.47 | Up $0.01 | $3.47 | $3.45 | 24,000 |
| 10:37 AM | $3.46 | Up $0.01 | $3.48 | $3.46 | 170,900 |
| 10:36 AM | $3.45 | Up $0.00 | $3.45 | $3.45 | 15,500 |
| 10:35 AM | $3.45 | Down $ -0.01 | $3.46 | $3.45 | 6,700 |
| 10:34 AM | $3.46 | Up $0.01 | $3.46 | $3.45 | 38,700 |
| 10:33 AM | $3.45 | Up $0.01 | $3.45 | $3.45 | 43,500 |
| 10:32 AM | $3.44 | Up $0.00 | $3.46 | $3.44 | 19,400 |
| 10:31 AM | $3.44 | Up $0.00 | $3.44 | $3.43 | 5,100 |
| 10:30 AM | $3.44 | Up $0.00 | $3.45 | $3.43 | 25,800 |
| 10:29 AM | $3.44 | Up $0.00 | $3.45 | $3.44 | 165,200 |
| 10:28 AM | $3.44 | Up $0.04 | $3.44 | $3.41 | 193,200 |
| 10:27 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 6,100 |
| 10:26 AM | $3.40 | Up $0.00 | $3.40 | $3.40 | 16,300 |
| 10:25 AM | $3.40 | Down $ -0.02 | $3.41 | $3.40 | 7,200 |
| 10:24 AM | $3.42 | Up $0.00 | $3.42 | $3.41 | 45,300 |
| 10:23 AM | $3.41 | Up $0.01 | $3.42 | $3.41 | 73,800 |
| 10:22 AM | $3.40 | Down $0.00 | $3.40 | $3.40 | 1,000 |
| 10:21 AM | $3.41 | Up $0.00 | $3.41 | $3.40 | 108,700 |
| 10:20 AM | $3.41 | Up $0.00 | $3.41 | $3.40 | 1,300 |
| 10:19 AM | $3.40 | Down $0.00 | $3.41 | $3.40 | 1,600 |
| 10:18 AM | $3.41 | Up $0.00 | $3.41 | $3.40 | 41,600 |
| 10:17 AM | $3.40 | Up $0.01 | $3.41 | $3.39 | 159,000 |
| 10:16 AM | $3.39 | Up $0.02 | $3.39 | $3.38 | 136,800 |
| 10:14 AM | $3.37 | Down $0.00 | $3.37 | $3.37 | 700 |
| 10:14 AM | $3.37 | Up $0.00 | $3.37 | $3.37 | 0 |
| 10:13 AM | $3.38 | Up $0.00 | $3.38 | $3.38 | 100 |
| 10:12 AM | $3.38 | Up $0.00 | $3.38 | $3.37 | 27,700 |
| 10:11 AM | $3.37 | Up $0.00 | $3.37 | $3.36 | 13,000 |
| 10:10 AM | $3.37 | Up $0.02 | $3.37 | $3.35 | 9,800 |
| 10:09 AM | $3.35 | Up $0.01 | $3.36 | $3.35 | 20,500 |
| 10:08 AM | $3.34 | Down $ -0.02 | $3.35 | $3.34 | 9,100 |
| 10:07 AM | $3.36 | Up $0.00 | $3.36 | $3.36 | 11,800 |
| 10:06 AM | $3.36 | Down $ -0.01 | $3.36 | $3.36 | 300 |
| 10:05 AM | $3.37 | Up $0.00 | $3.37 | $3.36 | 7,100 |
| 10:04 AM | $3.37 | Up $0.00 | $3.37 | $3.36 | 9,000 |
| 10:03 AM | $3.37 | Down $0.00 | $3.37 | $3.36 | 9,900 |
| 10:02 AM | $3.37 | Up $0.01 | $3.37 | $3.36 | 93,700 |
| 10:01 AM | $3.36 | Down $ -0.01 | $3.37 | $3.36 | 172,300 |
| 10:00 AM | $3.37 | Up $0.01 | $3.37 | $3.35 | 107,900 |
| 09:59 AM | $3.36 | Up $0.01 | $3.36 | $3.35 | 9,600 |
| 09:58 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 22,000 |
| 09:57 AM | $3.35 | Up $0.00 | $3.36 | $3.35 | 1,000 |
| 09:56 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 4,100 |
| 09:55 AM | $3.35 | Up $0.00 | $3.36 | $3.35 | 19,800 |
| 09:54 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 18,600 |
| 09:53 AM | $3.35 | Up $0.00 | $3.35 | $3.35 | 200 |
| 09:52 AM | $3.35 | Up $0.01 | $3.35 | $3.35 | 100 |
| 09:51 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 10,900 |
| 09:50 AM | $3.34 | Down $ -0.01 | $3.34 | $3.34 | 27,200 |
| 09:49 AM | $3.35 | Up $0.00 | $3.35 | $3.34 | 16,200 |
| 09:48 AM | $3.35 | Up $0.00 | $3.35 | $3.34 | 200 |
| 09:47 AM | $3.35 | Up $0.01 | $3.36 | $3.34 | 141,900 |
| 09:46 AM | $3.34 | Up $0.00 | $3.35 | $3.34 | 3,500 |
| 09:45 AM | $3.34 | Up $0.01 | $3.34 | $3.33 | 152,200 |
| 09:44 AM | $3.33 | Up $0.00 | $3.33 | $3.32 | 8,400 |
| 09:43 AM | $3.33 | Up $0.01 | $3.33 | $3.32 | 10,400 |
| 09:42 AM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 8,200 |
| 09:41 AM | $3.33 | Up $0.00 | $3.34 | $3.32 | 2,600 |
| 09:40 AM | $3.33 | Up $0.00 | $3.34 | $3.32 | 53,300 |
| 09:39 AM | $3.33 | Up $0.00 | $3.34 | $3.33 | 700 |
| 09:38 AM | $3.33 | Up $0.00 | $3.33 | $3.33 | 12,700 |
| 09:37 AM | $3.33 | Down $0.00 | $3.34 | $3.33 | 8,700 |
| 09:36 AM | $3.33 | Up $0.01 | $3.33 | $3.33 | 23,900 |
| 09:35 AM | $3.32 | Down $ -0.01 | $3.33 | $3.32 | 4,700 |
| 09:34 AM | $3.33 | Down $ -0.02 | $3.35 | $3.33 | 15,700 |
| 09:33 AM | $3.35 | Up $0.01 | $3.35 | $3.34 | 32,000 |
| 09:32 AM | $3.34 | Up $0.02 | $3.34 | $3.33 | 93,300 |
| 09:31 AM | $3.32 | Up $0.02 | $3.32 | $3.31 | 45,900 |
| 09:30 AM | $3.30 | Up $0.03 | $3.31 | $3.28 | 139,900 |
| Previous close | $3.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 04-09-2025 | $3.12 | $3.11 | $3.14 | $3.11 | 1,391,800 |
| 03-09-2025 | $3.10 | $3.14 | $3.15 | $3.09 | 3,372,900 |
| 02-09-2025 | $3.24 | $3.19 | $3.28 | $3.17 | 3,015,600 |
| 29-08-2025 | $3.05 | $3.05 | $3.07 | $3.03 | 1,605,300 |
| 28-08-2025 | $3.04 | $3.02 | $3.04 | $3.00 | 1,740,200 |
| 27-08-2025 | $3.01 | $2.98 | $3.01 | $2.97 | 3,006,400 |
| 26-08-2025 | $2.93 | $2.93 | $2.94 | $2.92 | 1,595,600 |
| 25-08-2025 | $2.97 | $2.95 | $2.99 | $2.94 | 4,963,800 |
| 22-08-2025 | $2.95 | $2.96 | $2.97 | $2.91 | 2,664,400 |
| 21-08-2025 | $2.81 | $2.75 | $2.81 | $2.75 | 3,825,500 |
| 20-08-2025 | $2.73 | $2.75 | $2.75 | $2.72 | 903,100 |
| 19-08-2025 | $2.73 | $2.76 | $2.78 | $2.71 | 2,762,200 |
| 18-08-2025 | $2.78 | $2.80 | $2.81 | $2.76 | 1,785,500 |
| 15-08-2025 | $2.79 | $2.77 | $2.79 | $2.76 | 2,110,100 |
| 14-08-2025 | $2.79 | $2.76 | $2.79 | $2.74 | 1,525,200 |
| 13-08-2025 | $2.77 | $2.73 | $2.77 | $2.70 | 1,852,600 |
| 12-08-2025 | $2.77 | $2.80 | $2.80 | $2.76 | 1,066,500 |
| 11-08-2025 | $2.74 | $2.79 | $2.80 | $2.72 | 2,990,000 |
| 08-08-2025 | $2.83 | $2.80 | $2.83 | $2.80 | 1,909,300 |
| 07-08-2025 | $2.84 | $2.85 | $2.88 | $2.82 | 1,602,300 |
| 06-08-2025 | $2.89 | $2.94 | $2.98 | $2.87 | 3,702,400 |
| 05-08-2025 | $2.93 | $2.93 | $2.94 | $2.87 | 2,730,600 |
| 01-08-2025 | $2.90 | $2.89 | $2.90 | $2.85 | 2,860,800 |
Graphs are not available, please refer to the detailed table