Quotes and Market Data
Find a quote
B2GOLD CORP.
6.22 Up 0.05 (0.80 %)
Delayed : 2025/09/13 17:00:00
- Previous close $6.17
- Opening $6.24
- Price Ask $6.17
- Price Bid $6.17
- Size Bid 2
- Size Ask 531
- Today High $6.30
- Today Low $6.15
- 52 Weeks High $6.30
- 52 Weeks Low $3.16
- Volume 6,947,244
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.22 | Down $ -0.01 | $6.22 | $6.22 | 2,920,400 |
| 03:59 PM | $6.23 | Up $0.00 | $6.23 | $6.22 | 107,600 |
| 03:58 PM | $6.23 | Up $0.01 | $6.23 | $6.23 | 12,200 |
| 03:57 PM | $6.23 | Down $ -0.01 | $6.23 | $6.22 | 8,000 |
| 03:56 PM | $6.23 | Down $0.00 | $6.24 | $6.22 | 32,400 |
| 03:55 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 40,000 |
| 03:54 PM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 27,100 |
| 03:53 PM | $6.24 | Down $0.00 | $6.25 | $6.24 | 8,200 |
| 03:52 PM | $6.25 | Up $0.00 | $6.25 | $6.24 | 102,100 |
| 03:51 PM | $6.24 | Up $0.01 | $6.24 | $6.24 | 200 |
| 03:50 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 8,400 |
| 03:49 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 700 |
| 03:48 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 30,900 |
| 03:47 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 1,200 |
| 03:46 PM | $6.23 | Down $0.00 | $6.24 | $6.23 | 2,600 |
| 03:45 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 7,800 |
| 03:44 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,100 |
| 03:43 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 1,100 |
| 03:42 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 59,000 |
| 03:41 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 7,400 |
| 03:40 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 4,500 |
| 03:39 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 1,600 |
| 03:38 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 2,600 |
| 03:37 PM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 3,900 |
| 03:36 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 500 |
| 03:35 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 8,100 |
| 03:34 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 400 |
| 03:33 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 4,700 |
| 03:32 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 13,600 |
| 03:30 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 100 |
| 03:30 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 03:29 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 17,200 |
| 03:28 PM | $6.23 | Down $ -0.01 | $6.23 | $6.23 | 100 |
| 03:27 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 33,400 |
| 03:26 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 6,100 |
| 03:25 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,700 |
| 03:24 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 11,300 |
| 03:23 PM | $6.24 | Up $0.02 | $6.24 | $6.23 | 34,100 |
| 03:19 PM | $6.22 | Down $ -0.01 | $6.23 | $6.22 | 1,100 |
| 03:19 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 0 |
| 03:19 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 0 |
| 03:19 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 0 |
| 03:17 PM | $6.23 | Down $0.00 | $6.24 | $6.23 | 24,100 |
| 03:17 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 0 |
| 03:16 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 4,200 |
| 03:15 PM | $6.24 | Up $0.00 | $6.24 | $6.23 | 4,600 |
| 03:14 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 3,900 |
| 03:13 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,600 |
| 03:12 PM | $6.24 | Up $0.00 | $6.24 | $6.24 | 1,700 |
| 03:11 PM | $6.24 | Up $0.01 | $6.24 | $6.23 | 9,500 |
| 03:10 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 300 |
| 03:09 PM | $6.22 | Down $ -0.01 | $6.22 | $6.22 | 3,000 |
| 03:08 PM | $6.23 | Up $0.00 | $6.24 | $6.23 | 44,100 |
| 03:05 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 300 |
| 03:05 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 03:05 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 03:04 PM | $6.23 | Up $0.01 | $6.24 | $6.23 | 65,700 |
| 03:03 PM | $6.23 | Up $0.00 | $6.23 | $6.23 | 2,600 |
| 03:02 PM | $6.22 | Down $0.00 | $6.22 | $6.22 | 600 |
| 03:01 PM | $6.23 | Up $0.00 | $6.23 | $6.22 | 200 |
| 02:59 PM | $6.23 | Up $0.00 | $6.23 | $6.22 | 600 |
| 02:59 PM | $6.23 | Up $0.00 | $6.23 | $6.22 | 0 |
| 02:58 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 4,700 |
| 02:57 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 12,800 |
| 02:56 PM | $6.22 | Up $0.00 | $6.22 | $6.22 | 100 |
| 02:53 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 19,900 |
| 02:53 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 02:53 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 02:50 PM | $6.21 | Up $0.01 | $6.21 | $6.21 | 14,700 |
| 02:50 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 02:50 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 02:49 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 200 |
| 02:47 PM | $6.20 | Down $ -0.01 | $6.20 | $6.20 | 1,000 |
| 02:47 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:46 PM | $6.21 | Up $0.01 | $6.21 | $6.21 | 5,000 |
| 02:45 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 10,200 |
| 02:44 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 7,000 |
| 02:43 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 4,800 |
| 02:42 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 37,000 |
| 02:41 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 100 |
| 02:39 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 28,300 |
| 02:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:36 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 2,400 |
| 02:36 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:36 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:35 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 600 |
| 02:33 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 15,300 |
| 02:33 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 0 |
| 02:31 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 156,500 |
| 02:31 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 1,000 |
| 02:29 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 02:28 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 9,100 |
| 02:27 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 22,500 |
| 02:26 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 300 |
| 02:25 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 100 |
| 02:22 PM | $6.18 | Up $0.01 | $6.19 | $6.18 | 24,700 |
| 02:22 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:22 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:21 PM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 1,300 |
| 02:19 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 100 |
| 02:19 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 02:18 PM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 12,300 |
| 02:16 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 400 |
| 02:16 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:15 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 2,200 |
| 02:12 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 1,000 |
| 02:12 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:12 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 02:11 PM | $6.18 | Down $0.00 | $6.18 | $6.18 | 100 |
| 02:10 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 200 |
| 02:09 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 800 |
| 02:08 PM | $6.18 | Up $0.00 | $6.19 | $6.18 | 800 |
| 02:06 PM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 100 |
| 02:06 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 02:04 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 300 |
| 02:04 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 02:03 PM | $6.19 | Up $0.00 | $6.19 | $6.18 | 500 |
| 02:02 PM | $6.19 | Down $ -0.02 | $6.21 | $6.19 | 29,400 |
| 02:01 PM | $6.20 | Up $0.00 | $6.21 | $6.20 | 40,200 |
| 02:00 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 200 |
| 01:59 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 400 |
| 01:58 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 9,300 |
| 01:57 PM | $6.21 | Down $0.00 | $6.21 | $6.21 | 100 |
| 01:56 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 300 |
| 01:55 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 01:54 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 200 |
| 01:53 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 400 |
| 01:52 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 3,700 |
| 01:50 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 400 |
| 01:50 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 01:49 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 1,900 |
| 01:48 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 600 |
| 01:47 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 100 |
| 01:46 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 200 |
| 01:45 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 700 |
| 01:42 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 600 |
| 01:42 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 01:42 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 01:41 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 01:40 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 01:39 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 7,800 |
| 01:38 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 600 |
| 01:36 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 3,000 |
| 01:36 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 01:35 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 600 |
| 01:32 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 6,900 |
| 01:32 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 01:32 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 01:31 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 3,200 |
| 01:29 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 600 |
| 01:29 PM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 01:28 PM | $6.18 | Down $0.00 | $6.18 | $6.18 | 13,900 |
| 01:27 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 400 |
| 01:26 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 600 |
| 01:25 PM | $6.18 | Down $ -0.02 | $6.20 | $6.18 | 9,000 |
| 01:24 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 700 |
| 01:21 PM | $6.20 | Down $ -0.01 | $6.20 | $6.20 | 19,900 |
| 01:21 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 01:21 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 01:19 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 700 |
| 01:19 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 0 |
| 01:17 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 600 |
| 01:17 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 01:16 PM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 4,100 |
| 01:14 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 600 |
| 01:14 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 01:13 PM | $6.21 | Down $0.00 | $6.22 | $6.21 | 70,600 |
| 01:12 PM | $6.21 | Up $0.00 | $6.21 | $6.20 | 23,600 |
| 01:11 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 01:10 PM | $6.21 | Up $0.00 | $6.21 | $6.21 | 600 |
| 01:09 PM | $6.21 | Down $0.00 | $6.21 | $6.21 | 13,400 |
| 01:08 PM | $6.21 | Up $0.01 | $6.21 | $6.20 | 158,300 |
| 01:07 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 1,500 |
| 01:06 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 13,200 |
| 01:05 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 700 |
| 01:04 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 200 |
| 01:03 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 600 |
| 01:02 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 1,000 |
| 01:01 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 7,100 |
| 12:59 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 8,400 |
| 12:59 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 0 |
| 12:58 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 3,400 |
| 12:57 PM | $6.19 | Down $0.00 | $6.20 | $6.19 | 1,000 |
| 12:55 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:55 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:54 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 600 |
| 12:51 PM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 1,100 |
| 12:51 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 12:51 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 12:50 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:49 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 200 |
| 12:48 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:46 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 2,800 |
| 12:46 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 12:45 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 5,000 |
| 12:43 PM | $6.20 | Up $0.01 | $6.20 | $6.19 | 400 |
| 12:43 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 0 |
| 12:41 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 300 |
| 12:41 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 12:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:39 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:37 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 400 |
| 12:37 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:36 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 4,700 |
| 12:35 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 1,200 |
| 12:33 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 1,000 |
| 12:33 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 12:32 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 27,600 |
| 12:31 PM | $6.20 | Up $0.00 | $6.20 | $6.19 | 3,800 |
| 12:30 PM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 9,800 |
| 12:29 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:28 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 900 |
| 12:27 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 900 |
| 12:26 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 800 |
| 12:25 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 12:24 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,200 |
| 12:23 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,300 |
| 12:21 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 200 |
| 12:21 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:20 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 2,100 |
| 12:17 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 600 |
| 12:17 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:17 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:16 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,100 |
| 12:15 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 800 |
| 12:14 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 4,900 |
| 12:13 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 500 |
| 12:11 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 4,000 |
| 12:11 PM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 12:09 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 400 |
| 12:09 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 12:08 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 800 |
| 12:07 PM | $6.19 | Down $0.00 | $6.19 | $6.19 | 4,400 |
| 12:04 PM | $6.20 | Down $0.00 | $6.20 | $6.20 | 900 |
| 12:04 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:04 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:02 PM | $6.20 | Up $0.01 | $6.20 | $6.20 | 900 |
| 12:02 PM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 12:00 PM | $6.19 | Up $0.01 | $6.19 | $6.19 | 800 |
| 12:00 PM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:57 AM | $6.18 | Down $ -0.02 | $6.19 | $6.18 | 5,200 |
| 11:57 AM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 11:57 AM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 11:55 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 800 |
| 11:55 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 11:54 AM | $6.20 | Up $0.01 | $6.20 | $6.19 | 9,600 |
| 11:50 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 200 |
| 11:50 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:50 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:50 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:49 AM | $6.19 | Up $0.01 | $6.19 | $6.18 | 3,100 |
| 11:48 AM | $6.18 | Down $ -0.01 | $6.19 | $6.18 | 28,000 |
| 11:47 AM | $6.19 | Down $0.00 | $6.19 | $6.19 | 2,900 |
| 11:46 AM | $6.20 | Down $0.00 | $6.20 | $6.20 | 1,200 |
| 11:45 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 400 |
| 11:44 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 6,000 |
| 11:43 AM | $6.20 | Down $0.00 | $6.21 | $6.20 | 5,800 |
| 11:41 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 11:41 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:37 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 100 |
| 11:37 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:37 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:37 AM | $6.21 | Up $0.00 | $6.21 | $6.21 | 0 |
| 11:36 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,900 |
| 11:34 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 6,700 |
| 11:34 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 0 |
| 11:33 AM | $6.20 | Down $ -0.01 | $6.21 | $6.20 | 4,100 |
| 11:32 AM | $6.21 | Up $0.03 | $6.21 | $6.18 | 14,600 |
| 11:31 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 600 |
| 11:30 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 3,900 |
| 11:29 AM | $6.18 | Up $0.01 | $6.19 | $6.18 | 6,700 |
| 11:28 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 4,000 |
| 11:27 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 2,400 |
| 11:26 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 20,800 |
| 11:25 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 1,400 |
| 11:24 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 200 |
| 11:23 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 6,400 |
| 11:22 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 1,500 |
| 11:21 AM | $6.16 | Down $0.00 | $6.16 | $6.15 | 700 |
| 11:20 AM | $6.16 | Down $ -0.01 | $6.16 | $6.16 | 11,000 |
| 11:19 AM | $6.17 | Down $0.00 | $6.17 | $6.17 | 32,200 |
| 11:18 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 7,300 |
| 11:17 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 4,800 |
| 11:16 AM | $6.17 | Down $0.00 | $6.17 | $6.17 | 2,100 |
| 11:15 AM | $6.18 | Up $0.00 | $6.18 | $6.17 | 200 |
| 11:13 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 1,400 |
| 11:13 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 11:12 AM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 6,200 |
| 11:11 AM | $6.19 | Down $ -0.01 | $6.19 | $6.19 | 500 |
| 11:10 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 800 |
| 11:09 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 300 |
| 11:07 AM | $6.19 | Up $0.01 | $6.19 | $6.19 | 1,200 |
| 11:07 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:05 AM | $6.19 | Down $ -0.01 | $6.19 | $6.18 | 55,300 |
| 11:05 AM | $6.19 | Up $0.00 | $6.19 | $6.18 | 0 |
| 11:04 AM | $6.19 | Up $0.01 | $6.19 | $6.19 | 8,400 |
| 11:03 AM | $6.19 | Down $ -0.01 | $6.19 | $6.18 | 29,100 |
| 11:02 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 3,100 |
| 11:01 AM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 59,900 |
| 11:00 AM | $6.20 | Up $0.00 | $6.21 | $6.20 | 62,300 |
| 10:59 AM | $6.20 | Down $0.00 | $6.20 | $6.20 | 8,500 |
| 10:58 AM | $6.21 | Down $0.00 | $6.21 | $6.21 | 15,500 |
| 10:57 AM | $6.21 | Up $0.01 | $6.21 | $6.21 | 17,300 |
| 10:56 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 5,700 |
| 10:55 AM | $6.20 | Up $0.00 | $6.20 | $6.19 | 5,200 |
| 10:54 AM | $6.19 | Down $0.00 | $6.19 | $6.19 | 6,600 |
| 10:53 AM | $6.20 | Up $0.00 | $6.20 | $6.19 | 74,300 |
| 10:52 AM | $6.19 | Up $0.00 | $6.20 | $6.19 | 44,600 |
| 10:51 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 21,800 |
| 10:50 AM | $6.19 | Up $0.00 | $6.19 | $6.18 | 800 |
| 10:49 AM | $6.19 | Up $0.01 | $6.20 | $6.18 | 70,300 |
| 10:48 AM | $6.18 | Down $0.00 | $6.18 | $6.18 | 41,400 |
| 10:47 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 1,300 |
| 10:46 AM | $6.18 | Down $ -0.02 | $6.19 | $6.18 | 12,300 |
| 10:45 AM | $6.20 | Down $0.00 | $6.20 | $6.19 | 40,000 |
| 10:44 AM | $6.20 | Down $0.00 | $6.21 | $6.20 | 10,200 |
| 10:42 AM | $6.21 | Up $0.00 | $6.21 | $6.20 | 4,100 |
| 10:42 AM | $6.21 | Up $0.00 | $6.21 | $6.20 | 0 |
| 10:41 AM | $6.20 | Down $0.00 | $6.20 | $6.20 | 200 |
| 10:40 AM | $6.21 | Up $0.00 | $6.22 | $6.21 | 2,700 |
| 10:39 AM | $6.20 | Up $0.00 | $6.21 | $6.20 | 2,300 |
| 10:38 AM | $6.20 | Down $ -0.02 | $6.21 | $6.20 | 1,200 |
| 10:37 AM | $6.22 | Up $0.01 | $6.22 | $6.21 | 400 |
| 10:36 AM | $6.21 | Down $ -0.01 | $6.21 | $6.21 | 118,100 |
| 10:35 AM | $6.22 | Down $ -0.01 | $6.24 | $6.22 | 20,300 |
| 10:34 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 400 |
| 10:33 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 700 |
| 10:32 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 200 |
| 10:31 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 9,500 |
| 10:30 AM | $6.23 | Down $ -0.02 | $6.24 | $6.23 | 7,700 |
| 10:29 AM | $6.25 | Down $ -0.01 | $6.26 | $6.25 | 16,300 |
| 10:27 AM | $6.26 | Down $0.00 | $6.27 | $6.26 | 5,100 |
| 10:27 AM | $6.26 | Up $0.00 | $6.27 | $6.26 | 0 |
| 10:26 AM | $6.27 | Down $0.00 | $6.27 | $6.27 | 2,600 |
| 10:25 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 2,500 |
| 10:24 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 500 |
| 10:23 AM | $6.27 | Up $0.01 | $6.27 | $6.27 | 800 |
| 10:22 AM | $6.26 | Up $0.00 | $6.27 | $6.26 | 5,900 |
| 10:21 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 13,900 |
| 10:20 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 400 |
| 10:19 AM | $6.25 | Up $0.02 | $6.25 | $6.23 | 13,200 |
| 10:18 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 2,900 |
| 10:17 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 19,300 |
| 10:16 AM | $6.23 | Up $0.01 | $6.23 | $6.22 | 7,400 |
| 10:15 AM | $6.23 | Down $ -0.02 | $6.23 | $6.23 | 4,600 |
| 10:14 AM | $6.24 | Down $ -0.01 | $6.26 | $6.24 | 79,300 |
| 10:13 AM | $6.25 | Up $0.01 | $6.25 | $6.24 | 4,700 |
| 10:12 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 3,600 |
| 10:11 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 25,900 |
| 10:10 AM | $6.24 | Up $0.00 | $6.25 | $6.24 | 12,900 |
| 10:09 AM | $6.24 | Up $0.01 | $6.24 | $6.23 | 3,200 |
| 10:08 AM | $6.23 | Up $0.01 | $6.23 | $6.23 | 200 |
| 10:07 AM | $6.23 | Down $ -0.01 | $6.23 | $6.22 | 30,700 |
| 10:06 AM | $6.23 | Up $0.01 | $6.23 | $6.23 | 1,800 |
| 10:05 AM | $6.22 | Down $0.00 | $6.23 | $6.22 | 6,400 |
| 10:04 AM | $6.23 | Down $ -0.03 | $6.25 | $6.23 | 25,900 |
| 10:03 AM | $6.25 | Up $0.01 | $6.25 | $6.25 | 700 |
| 10:02 AM | $6.24 | Down $ -0.01 | $6.25 | $6.24 | 4,000 |
| 10:01 AM | $6.25 | Up $0.01 | $6.25 | $6.25 | 500 |
| 10:00 AM | $6.24 | Down $0.00 | $6.24 | $6.23 | 26,200 |
| 09:59 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 2,100 |
| 09:58 AM | $6.25 | Up $0.00 | $6.25 | $6.24 | 1,700 |
| 09:57 AM | $6.24 | Up $0.00 | $6.24 | $6.24 | 500 |
| 09:56 AM | $6.24 | Up $0.01 | $6.24 | $6.24 | 2,400 |
| 09:55 AM | $6.23 | Up $0.00 | $6.24 | $6.23 | 4,600 |
| 09:54 AM | $6.23 | Down $0.00 | $6.24 | $6.23 | 9,600 |
| 09:53 AM | $6.24 | Up $0.00 | $6.24 | $6.23 | 12,600 |
| 09:51 AM | $6.23 | Up $0.01 | $6.23 | $6.23 | 3,600 |
| 09:51 AM | $6.23 | Up $0.00 | $6.23 | $6.23 | 0 |
| 09:50 AM | $6.22 | Up $0.01 | $6.22 | $6.22 | 5,900 |
| 09:49 AM | $6.21 | Up $0.01 | $6.22 | $6.21 | 15,900 |
| 09:48 AM | $6.20 | Up $0.00 | $6.22 | $6.20 | 26,000 |
| 09:47 AM | $6.20 | Down $ -0.03 | $6.22 | $6.20 | 29,500 |
| 09:46 AM | $6.23 | Down $ -0.01 | $6.24 | $6.23 | 18,300 |
| 09:45 AM | $6.24 | Down $ -0.02 | $6.27 | $6.24 | 10,500 |
| 09:44 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 23,400 |
| 09:43 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 1,400 |
| 09:42 AM | $6.26 | Down $ -0.01 | $6.26 | $6.26 | 2,800 |
| 09:41 AM | $6.27 | Up $0.01 | $6.27 | $6.25 | 22,600 |
| 09:40 AM | $6.26 | Down $ -0.01 | $6.27 | $6.25 | 119,000 |
| 09:39 AM | $6.27 | Down $0.00 | $6.27 | $6.26 | 5,300 |
| 09:38 AM | $6.27 | Up $0.00 | $6.28 | $6.27 | 5,100 |
| 09:37 AM | $6.27 | Down $ -0.01 | $6.28 | $6.27 | 4,600 |
| 09:36 AM | $6.28 | Up $0.02 | $6.29 | $6.27 | 26,800 |
| 09:35 AM | $6.27 | Down $ -0.02 | $6.30 | $6.26 | 33,100 |
| 09:34 AM | $6.29 | Down $0.00 | $6.29 | $6.28 | 11,900 |
| 09:33 AM | $6.29 | Up $0.01 | $6.29 | $6.27 | 91,700 |
| 09:32 AM | $6.28 | Up $0.02 | $6.28 | $6.26 | 52,400 |
| 09:31 AM | $6.26 | Up $0.05 | $6.26 | $6.21 | 144,000 |
| 09:30 AM | $6.21 | Up $0.04 | $6.24 | $6.20 | 314,400 |
| Previous close | $6.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $6.22 | $6.19 | $6.25 | $6.17 | 4,647,000 |
| 11-09-2025 | $6.17 | $6.10 | $6.18 | $6.10 | 2,027,900 |
| 10-09-2025 | $6.04 | $5.97 | $6.07 | $5.96 | 2,895,400 |
| 09-09-2025 | $5.87 | $5.87 | $5.88 | $5.83 | 2,200,400 |
| 08-09-2025 | $5.94 | $5.94 | $5.98 | $5.91 | 2,805,800 |
| 05-09-2025 | $5.78 | $5.76 | $5.78 | $5.71 | 3,691,200 |
| 04-09-2025 | $5.60 | $5.57 | $5.63 | $5.57 | 2,031,800 |
| 03-09-2025 | $5.70 | $5.76 | $5.77 | $5.67 | 3,457,700 |
| 02-09-2025 | $5.86 | $5.82 | $5.91 | $5.80 | 2,315,400 |
| 29-08-2025 | $5.67 | $5.65 | $5.69 | $5.63 | 2,601,900 |
| 28-08-2025 | $5.56 | $5.58 | $5.63 | $5.55 | 1,440,600 |
| 27-08-2025 | $5.62 | $5.61 | $5.62 | $5.57 | 1,385,500 |
| 26-08-2025 | $5.59 | $5.57 | $5.59 | $5.55 | 2,508,500 |
| 25-08-2025 | $5.50 | $5.49 | $5.50 | $5.46 | 838,600 |
| 22-08-2025 | $5.51 | $5.49 | $5.55 | $5.49 | 1,299,200 |
| 21-08-2025 | $5.42 | $5.41 | $5.44 | $5.39 | 906,300 |
| 20-08-2025 | $5.30 | $5.28 | $5.30 | $5.25 | 1,470,100 |
| 19-08-2025 | $5.22 | $5.22 | $5.25 | $5.17 | 2,095,600 |
| 18-08-2025 | $5.37 | $5.33 | $5.38 | $5.31 | 1,308,600 |
| 15-08-2025 | $5.39 | $5.41 | $5.42 | $5.35 | 2,063,200 |
| 14-08-2025 | $5.32 | $5.34 | $5.35 | $5.29 | 2,045,100 |
| 13-08-2025 | $5.33 | $5.36 | $5.39 | $5.32 | 1,759,800 |
| 12-08-2025 | $5.19 | $5.09 | $5.23 | $5.08 | 3,776,300 |
| 11-08-2025 | $4.96 | $5.02 | $5.02 | $4.86 | 1,480,500 |
| 08-08-2025 | $4.93 | $5.01 | $5.03 | $4.88 | 3,934,400 |
| 07-08-2025 | $5.22 | $5.23 | $5.26 | $5.20 | 1,610,100 |
| 06-08-2025 | $5.19 | $5.18 | $5.19 | $5.14 | 1,398,500 |
| 05-08-2025 | $5.11 | $5.07 | $5.12 | $5.05 | 2,588,500 |
| 01-08-2025 | $4.74 | $4.80 | $4.80 | $4.70 | 1,345,700 |
| 31-07-2025 | $4.66 | $4.65 | $4.71 | $4.65 | 1,998,700 |
Graphs are not available, please refer to the detailed table