Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
2.44 Down -0.08 (-3.28 %)
Delayed : 2025/06/30 17:40:00
- Previous close $2.52
- Opening $2.52
- Price Ask $2.43
- Price Bid $2.43
- Size Bid 764
- Size Ask 36
- Today High $2.52
- Today Low $2.43
- 52 Weeks High $5.25
- 52 Weeks Low $1.91
- Volume 3,474,853
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 349,100 |
| 03:59 PM | $2.44 | Down $0.00 | $2.44 | $2.43 | 20,400 |
| 03:58 PM | $2.44 | Up $0.00 | $2.44 | $2.43 | 19,600 |
| 03:57 PM | $2.44 | Down $0.00 | $2.44 | $2.43 | 9,300 |
| 03:56 PM | $2.44 | Up $0.01 | $2.44 | $2.43 | 13,300 |
| 03:55 PM | $2.43 | Down $0.00 | $2.44 | $2.43 | 22,200 |
| 03:54 PM | $2.44 | Up $0.00 | $2.44 | $2.43 | 3,100 |
| 03:53 PM | $2.43 | Up $0.00 | $2.44 | $2.43 | 13,100 |
| 03:52 PM | $2.43 | Up $0.00 | $2.44 | $2.43 | 2,700 |
| 03:51 PM | $2.43 | Up $0.00 | $2.44 | $2.43 | 4,100 |
| 03:50 PM | $2.43 | Down $0.00 | $2.43 | $2.43 | 3,600 |
| 03:49 PM | $2.44 | Down $0.00 | $2.44 | $2.43 | 103,100 |
| 03:48 PM | $2.44 | Down $0.00 | $2.44 | $2.44 | 89,900 |
| 03:47 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 700 |
| 03:46 PM | $2.45 | Up $0.01 | $2.45 | $2.44 | 6,000 |
| 03:45 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 1,200 |
| 03:44 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 3,900 |
| 03:43 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 5,900 |
| 03:42 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 1,700 |
| 03:41 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 1,800 |
| 03:40 PM | $2.44 | Down $0.00 | $2.45 | $2.44 | 1,900 |
| 03:39 PM | $2.45 | Up $0.00 | $2.45 | $2.44 | 1,900 |
| 03:38 PM | $2.45 | Up $0.00 | $2.45 | $2.44 | 2,600 |
| 03:37 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 2,800 |
| 03:36 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 1,300 |
| 03:35 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 800 |
| 03:34 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 2,200 |
| 03:33 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 600 |
| 03:32 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 2,100 |
| 03:31 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 3,600 |
| 03:30 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 3,400 |
| 03:29 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 2,400 |
| 03:28 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 600 |
| 03:27 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 300 |
| 03:26 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 9,800 |
| 03:25 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 2,500 |
| 03:24 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 500 |
| 03:23 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 1,800 |
| 03:22 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 2,400 |
| 03:21 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 12,700 |
| 03:20 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 400 |
| 03:19 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 1,900 |
| 03:18 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 500 |
| 03:17 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 2,300 |
| 03:16 PM | $2.44 | Up $0.00 | $2.45 | $2.44 | 2,600 |
| 03:15 PM | $2.44 | Down $0.00 | $2.45 | $2.44 | 2,800 |
| 03:14 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 600 |
| 03:13 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 87,900 |
| 03:12 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 1,600 |
| 03:11 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 03:10 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 03:08 PM | $2.45 | Down $0.00 | $2.45 | $2.45 | 2,100 |
| 03:08 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 0 |
| 03:07 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 300 |
| 03:06 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 03:05 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 700 |
| 03:04 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 03:03 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 300 |
| 03:02 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 5,500 |
| 03:01 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 300 |
| 03:00 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 1,900 |
| 02:59 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 500 |
| 02:58 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 2,300 |
| 02:57 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 400 |
| 02:56 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:55 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:54 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:53 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 800 |
| 02:52 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 300 |
| 02:51 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 02:50 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:49 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 02:48 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 200 |
| 02:47 PM | $2.46 | Up $0.01 | $2.46 | $2.45 | 3,400 |
| 02:46 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 1,500 |
| 02:45 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 300 |
| 02:44 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 02:43 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 02:40 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 100 |
| 02:40 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 0 |
| 02:40 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 0 |
| 02:38 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 3,900 |
| 02:38 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 0 |
| 02:37 PM | $2.46 | Up $0.01 | $2.46 | $2.45 | 200 |
| 02:36 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 1,000 |
| 02:35 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 10,700 |
| 02:34 PM | $2.45 | Up $0.01 | $2.45 | $2.45 | 52,400 |
| 02:33 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 02:32 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 700 |
| 02:31 PM | $2.45 | Up $0.01 | $2.45 | $2.45 | 300 |
| 02:30 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 300 |
| 02:29 PM | $2.45 | Up $0.01 | $2.45 | $2.45 | 2,200 |
| 02:28 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 100 |
| 02:27 PM | $2.45 | Up $0.01 | $2.45 | $2.45 | 600 |
| 02:26 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 200 |
| 02:25 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 02:24 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:23 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 200 |
| 02:22 PM | $2.45 | Up $0.01 | $2.45 | $2.44 | 600 |
| 02:21 PM | $2.44 | Up $0.00 | $2.44 | $2.44 | 400 |
| 02:20 PM | $2.44 | Down $ -0.02 | $2.45 | $2.44 | 146,300 |
| 02:19 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 200 |
| 02:18 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 200 |
| 02:17 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 50,400 |
| 02:16 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 02:15 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 300 |
| 02:14 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 600 |
| 02:13 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 400 |
| 02:12 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 1,800 |
| 02:11 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 2,200 |
| 02:10 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 32,600 |
| 02:09 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 100 |
| 02:08 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 400 |
| 02:07 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 400 |
| 02:06 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 1,100 |
| 02:05 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 300 |
| 02:04 PM | $2.45 | Down $0.00 | $2.45 | $2.45 | 200 |
| 02:03 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 300 |
| 02:02 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 300 |
| 02:01 PM | $2.45 | Down $0.00 | $2.46 | $2.45 | 400 |
| 02:00 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 500 |
| 01:59 PM | $2.45 | Up $0.00 | $2.46 | $2.45 | 15,900 |
| 01:58 PM | $2.45 | Up $0.00 | $2.45 | $2.45 | 300 |
| 01:57 PM | $2.45 | Down $0.00 | $2.46 | $2.45 | 400 |
| 01:56 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:55 PM | $2.46 | Down $0.00 | $2.46 | $2.46 | 200 |
| 01:54 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 1,000 |
| 01:53 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 300 |
| 01:52 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 200 |
| 01:51 PM | $2.46 | Up $0.00 | $2.46 | $2.45 | 600 |
| 01:50 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 2,200 |
| 01:49 PM | $2.45 | Down $ -0.01 | $2.45 | $2.45 | 400 |
| 01:48 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 171,800 |
| 01:47 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 115,800 |
| 01:46 PM | $2.46 | Up $0.00 | $2.47 | $2.46 | 3,200 |
| 01:45 PM | $2.46 | Up $0.00 | $2.47 | $2.46 | 4,200 |
| 01:44 PM | $2.46 | Up $0.00 | $2.47 | $2.46 | 1,000 |
| 01:43 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 200 |
| 01:42 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:41 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 400 |
| 01:40 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:39 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:38 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:37 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:36 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 400 |
| 01:35 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 100 |
| 01:34 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 15,900 |
| 01:33 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 200 |
| 01:32 PM | $2.46 | Down $0.00 | $2.46 | $2.46 | 1,200 |
| 01:31 PM | $2.47 | Up $0.00 | $2.47 | $2.46 | 300 |
| 01:30 PM | $2.47 | Up $0.00 | $2.47 | $2.46 | 800 |
| 01:29 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 3,200 |
| 01:28 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:27 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:26 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 400 |
| 01:25 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 200 |
| 01:24 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 300 |
| 01:23 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 400 |
| 01:22 PM | $2.46 | Up $0.00 | $2.46 | $2.46 | 800 |
| 01:21 PM | $2.46 | Down $0.00 | $2.47 | $2.46 | 400 |
| 01:20 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 500 |
| 01:19 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 01:17 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 01:17 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 01:16 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 01:15 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 100 |
| 01:14 PM | $2.47 | Up $0.01 | $2.47 | $2.47 | 100 |
| 01:13 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 600 |
| 01:12 PM | $2.47 | Up $0.01 | $2.47 | $2.47 | 200 |
| 01:11 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 01:10 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 200 |
| 01:09 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 79,300 |
| 01:07 PM | $2.47 | Down $0.00 | $2.48 | $2.47 | 300 |
| 01:07 PM | $2.47 | Up $0.00 | $2.48 | $2.47 | 0 |
| 01:06 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 200 |
| 01:05 PM | $2.48 | Down $0.00 | $2.48 | $2.48 | 200 |
| 01:04 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,200 |
| 01:03 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 800 |
| 01:02 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 500 |
| 01:01 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 400 |
| 01:00 PM | $2.48 | Down $0.00 | $2.48 | $2.47 | 400 |
| 12:59 PM | $2.48 | Up $0.01 | $2.48 | $2.47 | 500 |
| 12:58 PM | $2.47 | Up $0.00 | $2.48 | $2.47 | 200 |
| 12:57 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:56 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 16,000 |
| 12:54 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 12:54 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 12:53 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,000 |
| 12:52 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 12:51 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,300 |
| 12:48 PM | $2.47 | Up $0.01 | $2.47 | $2.46 | 41,100 |
| 12:48 PM | $2.47 | Up $0.00 | $2.47 | $2.46 | 0 |
| 12:48 PM | $2.47 | Up $0.00 | $2.47 | $2.46 | 0 |
| 12:47 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:46 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 12:45 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 800 |
| 12:44 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 12:43 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 12:42 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 12:41 PM | $2.47 | Up $0.00 | $2.47 | $2.46 | 300 |
| 12:40 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 400 |
| 12:39 PM | $2.47 | Up $0.01 | $2.47 | $2.47 | 900 |
| 12:38 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 12:37 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 200 |
| 12:36 PM | $2.47 | Up $0.01 | $2.47 | $2.47 | 7,200 |
| 12:35 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 800 |
| 12:34 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 500 |
| 12:33 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:32 PM | $2.47 | Up $0.01 | $2.47 | $2.47 | 600 |
| 12:31 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,400 |
| 12:30 PM | $2.47 | Down $ -0.02 | $2.48 | $2.47 | 520,700 |
| 12:29 PM | $2.48 | Up $0.01 | $2.48 | $2.47 | 2,800 |
| 12:28 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:27 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,600 |
| 12:26 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 500 |
| 12:25 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 12:24 PM | $2.47 | Up $0.00 | $2.48 | $2.47 | 400 |
| 12:23 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 12:22 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 400 |
| 12:21 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,700 |
| 12:20 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 800 |
| 12:19 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:18 PM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 700 |
| 12:16 PM | $2.48 | Up $0.01 | $2.48 | $2.47 | 1,200 |
| 12:16 PM | $2.48 | Up $0.00 | $2.48 | $2.47 | 0 |
| 12:14 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,500 |
| 12:14 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 12:13 PM | $2.47 | Down $ -0.01 | $2.48 | $2.47 | 85,800 |
| 12:12 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 200 |
| 12:11 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 200 |
| 12:10 PM | $2.48 | Up $0.00 | $2.48 | $2.47 | 200 |
| 12:09 PM | $2.48 | Down $0.00 | $2.48 | $2.48 | 100 |
| 12:08 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 400 |
| 12:07 PM | $2.48 | Up $0.00 | $2.48 | $2.48 | 400 |
| 12:06 PM | $2.48 | Down $0.00 | $2.48 | $2.48 | 6,100 |
| 12:05 PM | $2.48 | Up $0.01 | $2.48 | $2.48 | 200 |
| 12:04 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:03 PM | $2.47 | Up $0.00 | $2.48 | $2.47 | 6,300 |
| 12:02 PM | $2.47 | Up $0.00 | $2.48 | $2.47 | 300 |
| 12:01 PM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 12:00 PM | $2.47 | Down $0.00 | $2.47 | $2.47 | 1,800 |
| 11:59 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 700 |
| 11:58 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 800 |
| 11:57 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 2,200 |
| 11:56 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 17,500 |
| 11:55 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 11:54 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,800 |
| 11:53 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 11:52 AM | $2.47 | Down $0.00 | $2.47 | $2.47 | 200 |
| 11:51 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 200 |
| 11:50 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 7,300 |
| 11:49 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 11:48 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 600 |
| 11:47 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 5,500 |
| 11:46 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 7,400 |
| 11:45 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 4,400 |
| 11:44 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 900 |
| 11:43 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,600 |
| 11:42 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 11:41 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,200 |
| 11:40 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 1,900 |
| 11:39 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 13,700 |
| 11:38 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,500 |
| 11:37 AM | $2.47 | Down $0.00 | $2.48 | $2.47 | 1,400 |
| 11:35 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 600 |
| 11:35 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 11:34 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 40,800 |
| 11:33 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 14,500 |
| 11:32 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 900 |
| 11:31 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 100 |
| 11:29 AM | $2.49 | Up $0.01 | $2.49 | $2.49 | 600 |
| 11:29 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 11:28 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 1,000 |
| 11:27 AM | $2.49 | Up $0.01 | $2.49 | $2.49 | 1,900 |
| 11:26 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 100 |
| 11:25 AM | $2.49 | Up $0.01 | $2.49 | $2.48 | 46,100 |
| 11:23 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 17,200 |
| 11:23 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 11:22 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,000 |
| 11:21 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 1,000 |
| 11:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 800 |
| 11:19 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,300 |
| 11:18 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 2,000 |
| 11:17 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 6,400 |
| 11:16 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 5,300 |
| 11:15 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 11:14 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 11:13 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 11:12 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 53,800 |
| 11:11 AM | $2.48 | Up $0.01 | $2.48 | $2.47 | 112,500 |
| 11:10 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 11:09 AM | $2.47 | Down $0.00 | $2.47 | $2.47 | 100 |
| 11:08 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 11:07 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 11:06 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 500 |
| 11:05 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,200 |
| 11:04 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 3,200 |
| 11:03 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 300 |
| 11:02 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 11:00 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 113,600 |
| 11:00 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:59 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:58 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,600 |
| 10:56 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 100 |
| 10:56 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:55 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,500 |
| 10:54 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 3,800 |
| 10:53 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 9,100 |
| 10:52 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 600 |
| 10:51 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 10:50 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:49 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 3,700 |
| 10:48 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:47 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:46 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 10:45 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,600 |
| 10:44 AM | $2.47 | Up $0.00 | $2.48 | $2.47 | 3,700 |
| 10:43 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 10:42 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,100 |
| 10:41 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,100 |
| 10:40 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 2,100 |
| 10:39 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 10:38 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:37 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 200 |
| 10:36 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 1,600 |
| 10:35 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 3,500 |
| 10:34 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 300 |
| 10:33 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:32 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 100 |
| 10:30 AM | $2.47 | Down $ -0.01 | $2.47 | $2.47 | 1,600 |
| 10:30 AM | $2.47 | Up $0.00 | $2.47 | $2.47 | 0 |
| 10:29 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 10:28 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 5,000 |
| 10:27 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,100 |
| 10:26 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,200 |
| 10:25 AM | $2.48 | Down $0.00 | $2.48 | $2.47 | 1,300 |
| 10:24 AM | $2.48 | Down $0.00 | $2.49 | $2.48 | 92,100 |
| 10:23 AM | $2.49 | Down $ -0.01 | $2.49 | $2.48 | 67,100 |
| 10:22 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 4,600 |
| 10:21 AM | $2.49 | Up $0.00 | $2.50 | $2.49 | 300 |
| 10:20 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 300 |
| 10:19 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 200 |
| 10:18 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 1,700 |
| 10:17 AM | $2.49 | Up $0.00 | $2.50 | $2.49 | 2,200 |
| 10:16 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 3,600 |
| 10:14 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 100 |
| 10:14 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 10:11 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 15,100 |
| 10:11 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 10:11 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 10:10 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 15,100 |
| 10:09 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 2,300 |
| 10:08 AM | $2.49 | Up $0.00 | $2.50 | $2.49 | 1,700 |
| 10:05 AM | $2.49 | Up $0.01 | $2.49 | $2.48 | 8,900 |
| 10:05 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:05 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:02 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 10:02 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:02 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:01 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 10:00 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 3,100 |
| 09:59 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 17,600 |
| 09:58 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 200 |
| 09:57 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 09:56 AM | $2.47 | Down $0.00 | $2.47 | $2.47 | 100 |
| 09:55 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 300 |
| 09:54 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 5,400 |
| 09:53 AM | $2.48 | Down $0.00 | $2.48 | $2.48 | 1,700 |
| 09:49 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 30,600 |
| 09:49 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 0 |
| 09:49 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 0 |
| 09:49 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 0 |
| 09:48 AM | $2.48 | Up $0.00 | $2.48 | $2.47 | 50,800 |
| 09:47 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 09:46 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 09:45 AM | $2.48 | Down $ -0.01 | $2.49 | $2.48 | 700 |
| 09:44 AM | $2.49 | Up $0.01 | $2.49 | $2.49 | 1,000 |
| 09:43 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 1,000 |
| 09:42 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 14,300 |
| 09:41 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 11,100 |
| 09:40 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 100 |
| 09:38 AM | $2.49 | Up $0.01 | $2.49 | $2.49 | 900 |
| 09:38 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 0 |
| 09:37 AM | $2.48 | Down $ -0.01 | $2.48 | $2.48 | 1,000 |
| 09:36 AM | $2.49 | Up $0.00 | $2.49 | $2.48 | 50,600 |
| 09:35 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 10,000 |
| 09:34 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 6,900 |
| 09:33 AM | $2.49 | Up $0.00 | $2.49 | $2.49 | 300 |
| 09:32 AM | $2.49 | Up $0.01 | $2.50 | $2.49 | 25,900 |
| 09:31 AM | $2.48 | Down $ -0.01 | $2.49 | $2.48 | 69,400 |
| 09:30 AM | $2.49 | Down $ -0.03 | $2.52 | $2.49 | 82,600 |
| Previous close | $2.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $2.52 | $2.53 | $2.53 | $2.48 | 2,200,600 |
| 26-06-2025 | $2.51 | $2.51 | $2.53 | $2.48 | 3,539,400 |
| 25-06-2025 | $2.50 | $2.52 | $2.52 | $2.48 | 2,701,600 |
| 24-06-2025 | $2.49 | $2.53 | $2.54 | $2.48 | 3,786,200 |
| 23-06-2025 | $2.58 | $2.83 | $2.85 | $2.57 | 11,585,500 |
| 20-06-2025 | $2.84 | $2.84 | $2.85 | $2.80 | 4,734,700 |
| 19-06-2025 | $2.91 | $2.96 | $2.98 | $2.90 | 3,682,600 |
| 18-06-2025 | $2.85 | $2.88 | $2.90 | $2.84 | 2,392,300 |
| 17-06-2025 | $2.88 | $2.86 | $2.91 | $2.85 | 4,721,300 |
| 16-06-2025 | $2.73 | $2.74 | $2.77 | $2.72 | 3,264,600 |
| 13-06-2025 | $2.83 | $2.84 | $2.85 | $2.78 | 4,983,600 |
| 12-06-2025 | $2.72 | $2.71 | $2.73 | $2.70 | 1,915,300 |
| 11-06-2025 | $2.77 | $2.66 | $2.81 | $2.65 | 6,485,400 |
| 10-06-2025 | $2.66 | $2.68 | $2.73 | $2.63 | 4,608,900 |
| 09-06-2025 | $2.50 | $2.48 | $2.52 | $2.47 | 2,106,000 |
| 06-06-2025 | $2.44 | $2.47 | $2.47 | $2.43 | 1,670,900 |
| 05-06-2025 | $2.34 | $2.36 | $2.38 | $2.32 | 2,089,200 |
| 04-06-2025 | $2.34 | $2.33 | $2.35 | $2.32 | 2,313,800 |
| 03-06-2025 | $2.42 | $2.42 | $2.46 | $2.41 | 2,396,900 |
| 02-06-2025 | $2.32 | $2.35 | $2.36 | $2.29 | 2,734,300 |
| 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 |
Graphs are not available, please refer to the detailed table