Quotes and Market Data
Find a quote
BAYTEX ENERGY CORP.
3.28 Down -0.01 (-0.30 %)
Delayed : 2025/09/12 08:07:41
- Previous close $3.29
- Opening $3.23
- Price Ask $3.27
- Price Bid $3.27
- Size Bid 742
- Size Ask 315
- Today High $3.31
- Today Low $3.23
- 52 Weeks High $4.69
- 52 Weeks Low $1.91
- Volume 4,871,002
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 146,600 |
| 03:59 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 21,300 |
| 03:58 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 91,500 |
| 03:57 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 12,700 |
| 03:56 PM | $3.28 | Up $0.02 | $3.28 | $3.27 | 137,700 |
| 03:55 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 20,900 |
| 03:54 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 15,300 |
| 03:53 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 7,000 |
| 03:52 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 2,200 |
| 03:51 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,800 |
| 03:50 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 2,400 |
| 03:49 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 03:48 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 800 |
| 03:47 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 65,300 |
| 03:46 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 217,200 |
| 03:44 PM | $3.26 | Up $0.00 | $3.27 | $3.25 | 63,700 |
| 03:44 PM | $3.26 | Up $0.00 | $3.27 | $3.25 | 0 |
| 03:43 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 6,700 |
| 03:42 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 03:41 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 700 |
| 03:40 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 1,700 |
| 03:39 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,300 |
| 03:38 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 5,800 |
| 03:37 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 5,000 |
| 03:36 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,600 |
| 03:35 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 800 |
| 03:34 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 2,700 |
| 03:33 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 2,700 |
| 03:32 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 4,800 |
| 03:31 PM | $3.27 | Down $0.00 | $3.27 | $3.26 | 17,700 |
| 03:30 PM | $3.27 | Down $0.00 | $3.28 | $3.27 | 6,200 |
| 03:29 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 18,900 |
| 03:28 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 5,300 |
| 03:27 PM | $3.27 | Down $0.00 | $3.28 | $3.27 | 9,800 |
| 03:26 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 300 |
| 03:25 PM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 400 |
| 03:24 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 10,600 |
| 03:23 PM | $3.28 | Down $0.00 | $3.28 | $3.27 | 500 |
| 03:22 PM | $3.28 | Up $0.00 | $3.29 | $3.28 | 11,100 |
| 03:21 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 5,800 |
| 03:20 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 5,800 |
| 03:19 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 11,700 |
| 03:18 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 300 |
| 03:17 PM | $3.28 | Down $ -0.01 | $3.30 | $3.28 | 140,800 |
| 03:16 PM | $3.29 | Down $0.00 | $3.30 | $3.29 | 5,800 |
| 03:15 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 1,600 |
| 03:14 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 1,300 |
| 03:13 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 1,500 |
| 03:12 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 1,900 |
| 03:11 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 4,100 |
| 03:10 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 600 |
| 03:09 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 3,900 |
| 03:08 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 5,900 |
| 03:07 PM | $3.30 | Down $0.00 | $3.30 | $3.30 | 5,700 |
| 03:06 PM | $3.30 | Down $ -0.01 | $3.30 | $3.30 | 9,500 |
| 03:05 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 1,600 |
| 03:04 PM | $3.31 | Down $0.00 | $3.31 | $3.30 | 23,900 |
| 03:03 PM | $3.31 | Up $0.00 | $3.31 | $3.30 | 500 |
| 03:02 PM | $3.31 | Up $0.00 | $3.31 | $3.31 | 700 |
| 03:01 PM | $3.31 | Up $0.01 | $3.31 | $3.30 | 72,400 |
| 03:00 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 300 |
| 02:59 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 800 |
| 02:58 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 47,700 |
| 02:57 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 2,400 |
| 02:56 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 1,100 |
| 02:55 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 51,500 |
| 02:54 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 600 |
| 02:53 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 200 |
| 02:52 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 300 |
| 02:51 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 600 |
| 02:50 PM | $3.30 | Up $0.01 | $3.30 | $3.29 | 114,900 |
| 02:49 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 1,200 |
| 02:48 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:47 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:46 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 2,400 |
| 02:45 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:44 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:43 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:42 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 500 |
| 02:41 PM | $3.29 | Down $0.00 | $3.29 | $3.29 | 600 |
| 02:40 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:39 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 9,400 |
| 02:38 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:37 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:36 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:35 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:34 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:33 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:32 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:31 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 2,600 |
| 02:30 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 25,400 |
| 02:29 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 1,300 |
| 02:28 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 3,200 |
| 02:27 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:26 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 1,200 |
| 02:25 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 6,300 |
| 02:24 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:23 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:22 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 300 |
| 02:21 PM | $3.28 | Up $0.00 | $3.29 | $3.28 | 11,800 |
| 02:20 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 1,900 |
| 02:19 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,900 |
| 02:18 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,200 |
| 02:17 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 800 |
| 02:16 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 100 |
| 02:15 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 02:14 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 100 |
| 02:13 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 100 |
| 02:12 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 300 |
| 02:11 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,500 |
| 02:10 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 02:09 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 1,400 |
| 02:08 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 59,200 |
| 02:07 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 1,700 |
| 02:06 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:05 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:04 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 02:03 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 400 |
| 02:02 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 02:01 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 100 |
| 02:00 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 200 |
| 01:59 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 200 |
| 01:58 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 1,500 |
| 01:57 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 300 |
| 01:56 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 600 |
| 01:55 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 30,100 |
| 01:54 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 200 |
| 01:52 PM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 500 |
| 01:52 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 0 |
| 01:48 PM | $3.29 | Up $0.00 | $3.30 | $3.29 | 9,800 |
| 01:48 PM | $3.29 | Up $0.00 | $3.30 | $3.29 | 0 |
| 01:48 PM | $3.29 | Up $0.00 | $3.30 | $3.29 | 0 |
| 01:48 PM | $3.29 | Up $0.00 | $3.30 | $3.29 | 0 |
| 01:47 PM | $3.29 | Down $ -0.01 | $3.30 | $3.29 | 6,000 |
| 01:45 PM | $3.30 | Up $0.01 | $3.30 | $3.29 | 10,700 |
| 01:45 PM | $3.30 | Up $0.00 | $3.30 | $3.29 | 0 |
| 01:44 PM | $3.29 | Up $0.01 | $3.29 | $3.29 | 1,800 |
| 01:43 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 900 |
| 01:41 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 01:41 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 01:40 PM | $3.29 | Down $ -0.01 | $3.30 | $3.29 | 20,600 |
| 01:39 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 3,700 |
| 01:38 PM | $3.30 | Up $0.00 | $3.30 | $3.30 | 2,400 |
| 01:37 PM | $3.30 | Up $0.01 | $3.30 | $3.29 | 44,500 |
| 01:36 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 2,900 |
| 01:35 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 18,500 |
| 01:34 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 2,300 |
| 01:33 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 300 |
| 01:32 PM | $3.29 | Up $0.01 | $3.29 | $3.28 | 97,500 |
| 01:31 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,700 |
| 01:30 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 900 |
| 01:29 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 900 |
| 01:28 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 900 |
| 01:27 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 500 |
| 01:26 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,000 |
| 01:25 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,800 |
| 01:24 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,300 |
| 01:23 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,800 |
| 01:22 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,900 |
| 01:21 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 600 |
| 01:20 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 01:19 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 300 |
| 01:18 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 32,300 |
| 01:17 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 500 |
| 01:16 PM | $3.28 | Up $0.01 | $3.28 | $3.27 | 44,300 |
| 01:15 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,100 |
| 01:14 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 01:13 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 2,100 |
| 01:12 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 01:11 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,100 |
| 01:10 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 01:09 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 800 |
| 01:08 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 01:07 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 01:06 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 500 |
| 01:05 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 500 |
| 01:04 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 01:03 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 700 |
| 01:02 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 01:01 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 900 |
| 01:00 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 12:59 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 12:58 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 500 |
| 12:57 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 200 |
| 12:56 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 2,400 |
| 12:55 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 12:54 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:53 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 12:52 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 12:51 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:50 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 12:49 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:48 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 7,500 |
| 12:47 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,300 |
| 12:46 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 12:45 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 12:44 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 3,600 |
| 12:43 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:42 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 700 |
| 12:41 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,300 |
| 12:40 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 12:39 PM | $3.27 | Up $0.01 | $3.27 | $3.25 | 25,100 |
| 12:37 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 2,200 |
| 12:37 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 12:32 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 59,500 |
| 12:32 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 12:32 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 12:32 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 12:32 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 12:31 PM | $3.25 | Down $0.00 | $3.26 | $3.25 | 49,300 |
| 12:30 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,400 |
| 12:29 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 8,400 |
| 12:28 PM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 300 |
| 12:27 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 12:26 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,700 |
| 12:25 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 4,600 |
| 12:24 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 12:23 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 5,400 |
| 12:22 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 12:21 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,300 |
| 12:20 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 12:19 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 12:18 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 500 |
| 12:17 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,400 |
| 12:16 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 20,400 |
| 12:15 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 12:14 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 400 |
| 12:13 PM | $3.25 | Down $0.00 | $3.26 | $3.25 | 200 |
| 12:12 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 700 |
| 12:11 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 5,500 |
| 12:10 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 12:09 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 12:08 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 12:07 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 700 |
| 12:06 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 12:05 PM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 16,900 |
| 12:04 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,000 |
| 12:03 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 12:02 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 3,800 |
| 12:01 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 12:00 PM | $3.26 | Up $0.01 | $3.26 | $3.25 | 900 |
| 11:59 AM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 6,300 |
| 11:58 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 11:57 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 11:56 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 11:55 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,700 |
| 11:54 AM | $3.25 | Up $0.00 | $3.26 | $3.25 | 35,500 |
| 11:53 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 600 |
| 11:51 AM | $3.25 | Down $ -0.01 | $3.25 | $3.25 | 17,100 |
| 11:51 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 0 |
| 11:50 AM | $3.26 | Up $0.01 | $3.26 | $3.25 | 1,800 |
| 11:49 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 2,000 |
| 11:48 AM | $3.26 | Down $0.00 | $3.27 | $3.26 | 173,400 |
| 11:47 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 3,800 |
| 11:46 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 2,500 |
| 11:43 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 2,700 |
| 11:43 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 0 |
| 11:43 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 0 |
| 11:42 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 6,600 |
| 11:40 AM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 68,100 |
| 11:40 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 0 |
| 11:38 AM | $3.28 | Up $0.01 | $3.28 | $3.28 | 100 |
| 11:38 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 0 |
| 11:37 AM | $3.27 | Down $ -0.01 | $3.27 | $3.27 | 1,100 |
| 11:35 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,900 |
| 11:35 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 0 |
| 11:32 AM | $3.28 | Down $0.00 | $3.28 | $3.27 | 334,300 |
| 11:32 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 0 |
| 11:32 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 0 |
| 11:31 AM | $3.28 | Up $0.00 | $3.29 | $3.28 | 7,100 |
| 11:30 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 81,600 |
| 11:29 AM | $3.28 | Down $0.00 | $3.28 | $3.27 | 800 |
| 11:28 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 11:26 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 9,000 |
| 11:26 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 0 |
| 11:25 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 700 |
| 11:24 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 11:22 AM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 61,100 |
| 11:22 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 0 |
| 11:21 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 41,400 |
| 11:20 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 4,900 |
| 11:19 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 300 |
| 11:18 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 61,300 |
| 11:17 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 8,100 |
| 11:16 AM | $3.28 | Up $0.02 | $3.28 | $3.27 | 78,300 |
| 11:15 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 2,800 |
| 11:14 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 11:13 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 1,400 |
| 11:12 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 11:11 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 1,400 |
| 11:10 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 2,000 |
| 11:09 AM | $3.27 | Down $0.00 | $3.27 | $3.26 | 800 |
| 11:08 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 5,800 |
| 11:07 AM | $3.27 | Down $0.00 | $3.27 | $3.27 | 500 |
| 11:06 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 11:05 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 11:04 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 11:03 AM | $3.27 | Up $0.01 | $3.27 | $3.27 | 200 |
| 11:02 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 1,500 |
| 11:00 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 34,700 |
| 11:00 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 0 |
| 10:59 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 1,100 |
| 10:58 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 22,800 |
| 10:57 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 2,200 |
| 10:56 AM | $3.26 | Down $ -0.02 | $3.27 | $3.26 | 5,700 |
| 10:55 AM | $3.28 | Down $0.00 | $3.29 | $3.28 | 33,200 |
| 10:54 AM | $3.28 | Up $0.00 | $3.29 | $3.28 | 10,700 |
| 10:53 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 3,000 |
| 10:52 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 10:51 AM | $3.29 | Up $0.00 | $3.29 | $3.28 | 6,800 |
| 10:50 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 200 |
| 10:49 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 3,200 |
| 10:48 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 1,600 |
| 10:47 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 102,200 |
| 10:46 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,400 |
| 10:45 AM | $3.28 | Up $0.01 | $3.28 | $3.27 | 57,300 |
| 10:44 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 10:43 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 10:42 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 10:41 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 10:40 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 10:39 AM | $3.27 | Up $0.01 | $3.27 | $3.27 | 100 |
| 10:36 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 400 |
| 10:36 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 0 |
| 10:36 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 0 |
| 10:35 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 8,400 |
| 10:34 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 29,400 |
| 10:33 AM | $3.27 | Down $0.00 | $3.27 | $3.27 | 65,900 |
| 10:32 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 15,700 |
| 10:31 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 1,000 |
| 10:30 AM | $3.28 | Up $0.00 | $3.29 | $3.28 | 400 |
| 10:29 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 4,800 |
| 10:27 AM | $3.29 | Up $0.01 | $3.29 | $3.29 | 21,900 |
| 10:27 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 0 |
| 10:26 AM | $3.28 | Up $0.00 | $3.29 | $3.28 | 15,100 |
| 10:25 AM | $3.28 | Up $0.01 | $3.28 | $3.28 | 21,700 |
| 10:24 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 8,500 |
| 10:23 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 100,300 |
| 10:22 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,500 |
| 10:21 AM | $3.27 | Down $ -0.02 | $3.29 | $3.27 | 4,800 |
| 10:20 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 13,800 |
| 10:19 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 100 |
| 10:18 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,900 |
| 10:17 AM | $3.28 | Down $0.00 | $3.28 | $3.28 | 31,500 |
| 10:16 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 31,900 |
| 10:15 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 50,700 |
| 10:14 AM | $3.29 | Up $0.00 | $3.29 | $3.28 | 4,600 |
| 10:13 AM | $3.29 | Up $0.00 | $3.29 | $3.29 | 100 |
| 10:12 AM | $3.29 | Up $0.01 | $3.29 | $3.29 | 100 |
| 10:11 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 2,100 |
| 10:10 AM | $3.29 | Up $0.01 | $3.29 | $3.27 | 19,000 |
| 10:09 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 100,900 |
| 10:08 AM | $3.28 | Up $0.02 | $3.28 | $3.27 | 23,200 |
| 10:07 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 4,000 |
| 10:05 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 32,400 |
| 10:05 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 0 |
| 10:04 AM | $3.28 | Down $0.00 | $3.28 | $3.28 | 6,500 |
| 10:03 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 3,800 |
| 10:02 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 3,300 |
| 10:01 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 800 |
| 10:00 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 36,200 |
| 09:59 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 100 |
| 09:58 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 6,400 |
| 09:57 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 09:56 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 13,000 |
| 09:55 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 09:54 AM | $3.28 | Down $0.00 | $3.28 | $3.28 | 600 |
| 09:52 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 13,300 |
| 09:52 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 0 |
| 09:51 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,600 |
| 09:50 AM | $3.28 | Up $0.00 | $3.28 | $3.27 | 6,000 |
| 09:49 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 4,200 |
| 09:48 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 2,200 |
| 09:47 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 09:46 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 25,400 |
| 09:45 AM | $3.28 | Down $0.00 | $3.29 | $3.28 | 15,300 |
| 09:44 AM | $3.28 | Down $ -0.01 | $3.28 | $3.28 | 600 |
| 09:42 AM | $3.29 | Up $0.01 | $3.30 | $3.29 | 44,800 |
| 09:42 AM | $3.29 | Up $0.00 | $3.30 | $3.29 | 0 |
| 09:41 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,000 |
| 09:40 AM | $3.28 | Down $ -0.02 | $3.30 | $3.28 | 18,300 |
| 09:39 AM | $3.30 | Up $0.00 | $3.30 | $3.29 | 11,500 |
| 09:38 AM | $3.29 | Up $0.01 | $3.29 | $3.28 | 29,300 |
| 09:37 AM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 17,100 |
| 09:36 AM | $3.29 | Up $0.02 | $3.29 | $3.28 | 113,900 |
| 09:35 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 18,100 |
| 09:34 AM | $3.27 | Down $ -0.01 | $3.27 | $3.26 | 65,100 |
| 09:33 AM | $3.28 | Up $0.02 | $3.28 | $3.27 | 27,100 |
| 09:32 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 18,400 |
| 09:31 AM | $3.26 | Up $0.03 | $3.26 | $3.23 | 132,000 |
| 09:30 AM | $3.23 | Down $ -0.06 | $3.25 | $3.23 | 83,300 |
| Previous close | $3.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 31-07-2025 | $2.94 | $2.92 | $2.97 | $2.91 | 2,470,300 |
| 30-07-2025 | $3.00 | $2.99 | $3.03 | $2.95 | 4,328,700 |
Graphs are not available, please refer to the detailed table