Quotes and Market Data
Find a quote
B2GOLD CORP.
4.76 Down -0.02 (-0.42 %)
Delayed : 2025/07/14 17:40:00
- Previous close $4.78
- Opening $4.79
- Price Ask $4.75
- Price Bid $4.75
- Size Bid 35
- Size Ask 200
- Today High $4.86
- Today Low $4.74
- 52 Weeks High $5.21
- 52 Weeks Low $3.16
- Volume 2,433,749
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.76 | Up $0.01 | $4.76 | $4.76 | 325,800 |
| 03:59 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 52,300 |
| 03:58 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 40,400 |
| 03:57 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 8,600 |
| 03:56 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 5,400 |
| 03:55 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 25,800 |
| 03:54 PM | $4.75 | Up $0.00 | $4.76 | $4.75 | 2,300 |
| 03:53 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 2,100 |
| 03:52 PM | $4.76 | Up $0.00 | $4.76 | $4.76 | 8,200 |
| 03:51 PM | $4.76 | Up $0.00 | $4.76 | $4.75 | 29,100 |
| 03:50 PM | $4.75 | Up $0.01 | $4.75 | $4.74 | 60,200 |
| 03:49 PM | $4.74 | Down $ -0.01 | $4.75 | $4.74 | 35,000 |
| 03:48 PM | $4.75 | Down $ -0.01 | $4.76 | $4.75 | 124,100 |
| 03:47 PM | $4.76 | Up $0.00 | $4.77 | $4.76 | 3,500 |
| 03:46 PM | $4.76 | Down $0.00 | $4.77 | $4.76 | 1,000 |
| 03:45 PM | $4.77 | Down $ -0.02 | $4.78 | $4.77 | 41,300 |
| 03:44 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 7,600 |
| 03:43 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 1,200 |
| 03:42 PM | $4.78 | Up $0.00 | $4.78 | $4.77 | 5,300 |
| 03:41 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 17,300 |
| 03:40 PM | $4.77 | Down $ -0.01 | $4.77 | $4.77 | 800 |
| 03:39 PM | $4.78 | Up $0.00 | $4.78 | $4.77 | 800 |
| 03:38 PM | $4.78 | Up $0.01 | $4.78 | $4.77 | 1,300 |
| 03:37 PM | $4.77 | Down $ -0.01 | $4.78 | $4.77 | 11,300 |
| 03:36 PM | $4.78 | Down $0.00 | $4.79 | $4.77 | 69,900 |
| 03:35 PM | $4.78 | Down $0.00 | $4.79 | $4.78 | 1,100 |
| 03:34 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 2,700 |
| 03:33 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:32 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 400 |
| 03:31 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 100 |
| 03:30 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 10,800 |
| 03:29 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 5,800 |
| 03:28 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 400 |
| 03:27 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 10,700 |
| 03:26 PM | $4.79 | Up $0.00 | $4.80 | $4.79 | 1,600 |
| 03:25 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 5,900 |
| 03:24 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 03:23 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 200 |
| 03:22 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 400 |
| 03:20 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 200 |
| 03:20 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 0 |
| 03:19 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 1,100 |
| 03:18 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 2,100 |
| 03:17 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 700 |
| 03:16 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 03:15 PM | $4.79 | Down $0.00 | $4.80 | $4.79 | 3,500 |
| 03:14 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 7,200 |
| 03:13 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 1,000 |
| 03:12 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:11 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 300 |
| 03:10 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:09 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 6,300 |
| 03:08 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 200 |
| 03:07 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:06 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 400 |
| 03:05 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 7,100 |
| 03:04 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 800 |
| 03:03 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:02 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 100 |
| 03:00 PM | $4.79 | Down $ -0.01 | $4.79 | $4.79 | 37,800 |
| 03:00 PM | $4.79 | Up $0.00 | $4.79 | $4.79 | 0 |
| 02:59 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:58 PM | $4.79 | Down $0.00 | $4.79 | $4.79 | 200 |
| 02:57 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:56 PM | $4.79 | Down $ -0.01 | $4.80 | $4.79 | 400 |
| 02:55 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:54 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 100 |
| 02:52 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:52 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:50 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:50 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:48 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:48 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:46 PM | $4.80 | Down $ -0.01 | $4.80 | $4.79 | 21,100 |
| 02:46 PM | $4.80 | Up $0.00 | $4.80 | $4.79 | 0 |
| 02:44 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 300 |
| 02:44 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 0 |
| 02:43 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 02:41 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 02:41 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:40 PM | $4.81 | Down $0.00 | $4.81 | $4.80 | 200 |
| 02:39 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 800 |
| 02:37 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 300 |
| 02:37 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:36 PM | $4.81 | Down $0.00 | $4.81 | $4.81 | 100 |
| 02:35 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 02:34 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 02:33 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 02:32 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 3,300 |
| 02:31 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 500 |
| 02:30 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 02:28 PM | $4.80 | Down $0.00 | $4.81 | $4.80 | 200 |
| 02:28 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 02:27 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 02:26 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 02:24 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 500 |
| 02:24 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 02:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 100 |
| 02:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:19 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:18 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 2,400 |
| 02:15 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 8,200 |
| 02:15 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:15 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:14 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 1,000 |
| 02:13 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 5,000 |
| 02:12 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 02:11 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 100 |
| 02:09 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 02:09 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 02:08 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 4,000 |
| 02:06 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 31,100 |
| 02:06 PM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 02:05 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 02:04 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 500 |
| 02:02 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 02:02 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 02:01 PM | $4.81 | Down $ -0.02 | $4.82 | $4.81 | 36,000 |
| 02:00 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 01:59 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 700 |
| 01:58 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,200 |
| 01:57 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 500 |
| 01:56 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,400 |
| 01:55 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 200 |
| 01:54 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,700 |
| 01:53 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 01:52 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 01:51 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 01:48 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 01:48 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 01:48 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 01:47 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 01:45 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 01:45 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 01:43 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 800 |
| 01:43 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 01:42 PM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 14,300 |
| 01:41 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 1,200 |
| 01:40 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:39 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 1,600 |
| 01:38 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:37 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 01:36 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 01:35 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 01:34 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 900 |
| 01:33 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,100 |
| 01:32 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 3,200 |
| 01:31 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 600 |
| 01:30 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:29 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 500 |
| 01:28 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 800 |
| 01:27 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 500 |
| 01:26 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 3,700 |
| 01:25 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 600 |
| 01:24 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:23 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:22 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:21 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 01:20 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 3,100 |
| 01:19 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 600 |
| 01:18 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 01:17 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 700 |
| 01:16 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 600 |
| 01:15 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 800 |
| 01:14 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 01:13 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 100 |
| 01:12 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 4,300 |
| 01:11 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 800 |
| 01:10 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 800 |
| 01:09 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 500 |
| 01:08 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 300 |
| 01:06 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 01:06 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 01:05 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 01:04 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 01:03 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 7,600 |
| 01:02 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 7,400 |
| 01:01 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 01:00 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 300 |
| 12:59 PM | $4.83 | Up $0.00 | $4.83 | $4.82 | 5,800 |
| 12:58 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 1,400 |
| 12:57 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 500 |
| 12:56 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 600 |
| 12:55 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 400 |
| 12:54 PM | $4.83 | Up $0.00 | $4.83 | $4.83 | 4,600 |
| 12:53 PM | $4.83 | Down $0.00 | $4.83 | $4.83 | 1,900 |
| 12:52 PM | $4.83 | Up $0.01 | $4.83 | $4.82 | 15,800 |
| 12:51 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 12:50 PM | $4.82 | Down $0.00 | $4.82 | $4.82 | 2,900 |
| 12:49 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 300 |
| 12:48 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 12:44 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 12:44 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 12:44 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 12:44 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 12:42 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 100 |
| 12:42 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 12:37 PM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 27,300 |
| 12:37 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 12:37 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 12:37 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 12:37 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 12:36 PM | $4.82 | Up $0.00 | $4.82 | $4.81 | 600 |
| 12:35 PM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 12:34 PM | $4.82 | Up $0.01 | $4.82 | $4.82 | 2,400 |
| 12:33 PM | $4.81 | Up $0.00 | $4.82 | $4.81 | 187,000 |
| 12:32 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 12:31 PM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 1,300 |
| 12:30 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 700 |
| 12:29 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 500 |
| 12:28 PM | $4.80 | Down $0.00 | $4.81 | $4.80 | 700 |
| 12:27 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 600 |
| 12:26 PM | $4.81 | Down $0.00 | $4.81 | $4.80 | 2,400 |
| 12:25 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 12:24 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 12:23 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 1,300 |
| 12:22 PM | $4.81 | Up $0.00 | $4.81 | $4.80 | 4,200 |
| 12:21 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 33,300 |
| 12:20 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 32,400 |
| 12:19 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 12:18 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 12:17 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 700 |
| 12:16 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 1,400 |
| 12:15 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 12:13 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 200 |
| 12:13 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 12:12 PM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 12:11 PM | $4.81 | Up $0.01 | $4.81 | $4.80 | 2,900 |
| 12:10 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 5,500 |
| 12:09 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 300 |
| 12:08 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 8,100 |
| 12:07 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 100 |
| 12:06 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 6,000 |
| 12:05 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 1,800 |
| 12:04 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 200 |
| 12:02 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 1,100 |
| 12:02 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 12:01 PM | $4.80 | Up $0.00 | $4.80 | $4.80 | 500 |
| 12:00 PM | $4.80 | Down $0.00 | $4.80 | $4.80 | 1,400 |
| 11:59 AM | $4.80 | Down $0.00 | $4.80 | $4.80 | 14,400 |
| 11:58 AM | $4.81 | Down $0.00 | $4.81 | $4.81 | 100 |
| 11:57 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 2,100 |
| 11:56 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 4,500 |
| 11:55 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 2,400 |
| 11:54 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 200 |
| 11:53 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 11:51 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 100 |
| 11:51 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 11:50 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 11:49 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,000 |
| 11:48 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 11:47 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 100 |
| 11:45 AM | $4.82 | Up $0.00 | $4.83 | $4.82 | 7,700 |
| 11:45 AM | $4.82 | Up $0.00 | $4.83 | $4.82 | 0 |
| 11:44 AM | $4.82 | Up $0.00 | $4.82 | $4.81 | 2,600 |
| 11:43 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 6,800 |
| 11:42 AM | $4.82 | Down $0.00 | $4.82 | $4.81 | 2,300 |
| 11:41 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 300 |
| 11:40 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 11:39 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 100 |
| 11:38 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 400 |
| 11:36 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 11:36 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 11:35 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 3,600 |
| 11:34 AM | $4.82 | Up $0.01 | $4.82 | $4.82 | 500 |
| 11:33 AM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 3,300 |
| 11:32 AM | $4.82 | Up $0.00 | $4.82 | $4.81 | 2,700 |
| 11:31 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 200 |
| 11:30 AM | $4.82 | Up $0.01 | $4.82 | $4.82 | 6,000 |
| 11:27 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 2,200 |
| 11:27 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:27 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:26 AM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 100 |
| 11:25 AM | $4.82 | Up $0.01 | $4.82 | $4.82 | 1,000 |
| 11:24 AM | $4.81 | Down $ -0.01 | $4.81 | $4.81 | 3,000 |
| 11:23 AM | $4.82 | Up $0.01 | $4.82 | $4.81 | 3,100 |
| 11:22 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 11:20 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 11,900 |
| 11:20 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 11:19 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 500 |
| 11:17 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 12,700 |
| 11:17 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:16 AM | $4.82 | Down $ -0.01 | $4.82 | $4.82 | 3,900 |
| 11:15 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 200 |
| 11:14 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 11:12 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 4,000 |
| 11:12 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 11:11 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 400 |
| 11:10 AM | $4.82 | Up $0.01 | $4.82 | $4.82 | 7,600 |
| 11:06 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 7,100 |
| 11:06 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:06 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:06 AM | $4.81 | Up $0.00 | $4.82 | $4.81 | 0 |
| 11:05 AM | $4.81 | Up $0.01 | $4.81 | $4.81 | 21,400 |
| 11:04 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 400 |
| 11:02 AM | $4.81 | Up $0.01 | $4.81 | $4.81 | 100 |
| 11:02 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 10:59 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 600 |
| 10:59 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 10:59 AM | $4.80 | Up $0.00 | $4.80 | $4.80 | 0 |
| 10:58 AM | $4.80 | Down $0.00 | $4.80 | $4.80 | 200 |
| 10:56 AM | $4.81 | Down $0.00 | $4.81 | $4.81 | 200 |
| 10:56 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 10:53 AM | $4.81 | Down $ -0.01 | $4.81 | $4.80 | 5,200 |
| 10:53 AM | $4.81 | Up $0.00 | $4.81 | $4.80 | 0 |
| 10:53 AM | $4.81 | Up $0.00 | $4.81 | $4.80 | 0 |
| 10:51 AM | $4.82 | Up $0.01 | $4.82 | $4.81 | 2,400 |
| 10:51 AM | $4.82 | Up $0.00 | $4.82 | $4.81 | 0 |
| 10:50 AM | $4.81 | Up $0.00 | $4.81 | $4.80 | 16,100 |
| 10:49 AM | $4.81 | Up $0.01 | $4.82 | $4.81 | 13,800 |
| 10:47 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 2,300 |
| 10:47 AM | $4.80 | Up $0.00 | $4.81 | $4.80 | 0 |
| 10:46 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 10,000 |
| 10:45 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 100 |
| 10:44 AM | $4.81 | Up $0.01 | $4.81 | $4.81 | 6,000 |
| 10:43 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 6,300 |
| 10:41 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 10,000 |
| 10:41 AM | $4.81 | Up $0.00 | $4.81 | $4.81 | 0 |
| 10:40 AM | $4.81 | Down $0.00 | $4.81 | $4.80 | 12,900 |
| 10:39 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 8,000 |
| 10:38 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,200 |
| 10:37 AM | $4.82 | Up $0.00 | $4.83 | $4.82 | 300 |
| 10:36 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 10,500 |
| 10:35 AM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 9,000 |
| 10:34 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 4,100 |
| 10:33 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 11,200 |
| 10:32 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 100 |
| 10:31 AM | $4.83 | Down $ -0.01 | $4.83 | $4.83 | 3,900 |
| 10:30 AM | $4.84 | Down $ -0.01 | $4.85 | $4.84 | 5,000 |
| 10:29 AM | $4.85 | Up $0.00 | $4.85 | $4.84 | 300 |
| 10:28 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 100 |
| 10:27 AM | $4.85 | Up $0.01 | $4.85 | $4.84 | 10,300 |
| 10:26 AM | $4.84 | Up $0.01 | $4.84 | $4.84 | 1,600 |
| 10:25 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 8,100 |
| 10:24 AM | $4.83 | Up $0.01 | $4.83 | $4.82 | 5,800 |
| 10:23 AM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 15,500 |
| 10:22 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 3,400 |
| 10:21 AM | $4.83 | Down $ -0.01 | $4.83 | $4.83 | 4,800 |
| 10:20 AM | $4.84 | Down $0.00 | $4.84 | $4.84 | 5,300 |
| 10:19 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 1,500 |
| 10:18 AM | $4.84 | Down $ -0.01 | $4.84 | $4.84 | 14,200 |
| 10:17 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 300 |
| 10:16 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 400 |
| 10:15 AM | $4.85 | Down $0.00 | $4.85 | $4.85 | 1,700 |
| 10:13 AM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 10,200 |
| 10:13 AM | $4.85 | Up $0.00 | $4.86 | $4.85 | 0 |
| 10:12 AM | $4.86 | Up $0.00 | $4.86 | $4.86 | 4,400 |
| 10:11 AM | $4.86 | Up $0.01 | $4.86 | $4.85 | 8,400 |
| 10:10 AM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 6,100 |
| 10:08 AM | $4.86 | Up $0.01 | $4.86 | $4.86 | 400 |
| 10:08 AM | $4.86 | Up $0.00 | $4.86 | $4.86 | 0 |
| 10:05 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 29,600 |
| 10:05 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:05 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 0 |
| 10:04 AM | $4.85 | Up $0.00 | $4.85 | $4.85 | 1,200 |
| 10:03 AM | $4.85 | Down $ -0.01 | $4.86 | $4.85 | 3,800 |
| 10:02 AM | $4.86 | Up $0.00 | $4.86 | $4.85 | 56,100 |
| 10:01 AM | $4.86 | Down $0.00 | $4.86 | $4.85 | 36,700 |
| 10:00 AM | $4.86 | Up $0.02 | $4.86 | $4.85 | 80,900 |
| 09:59 AM | $4.85 | Up $0.01 | $4.85 | $4.84 | 21,800 |
| 09:57 AM | $4.84 | Down $0.00 | $4.84 | $4.83 | 400 |
| 09:57 AM | $4.84 | Up $0.00 | $4.84 | $4.83 | 0 |
| 09:56 AM | $4.84 | Up $0.00 | $4.84 | $4.83 | 1,900 |
| 09:54 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 100 |
| 09:54 AM | $4.84 | Up $0.00 | $4.84 | $4.84 | 0 |
| 09:52 AM | $4.83 | Up $0.00 | $4.84 | $4.83 | 25,600 |
| 09:52 AM | $4.83 | Up $0.00 | $4.84 | $4.83 | 0 |
| 09:51 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 2,500 |
| 09:49 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 500 |
| 09:49 AM | $4.83 | Up $0.00 | $4.83 | $4.83 | 0 |
| 09:48 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 1,300 |
| 09:47 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 17,700 |
| 09:45 AM | $4.82 | Down $0.00 | $4.82 | $4.82 | 100 |
| 09:45 AM | $4.82 | Up $0.00 | $4.82 | $4.82 | 0 |
| 09:43 AM | $4.83 | Up $0.00 | $4.83 | $4.82 | 11,800 |
| 09:43 AM | $4.83 | Up $0.00 | $4.83 | $4.82 | 0 |
| 09:42 AM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 6,600 |
| 09:41 AM | $4.83 | Up $0.02 | $4.83 | $4.82 | 4,900 |
| 09:40 AM | $4.81 | Down $ -0.01 | $4.82 | $4.81 | 4,500 |
| 09:39 AM | $4.82 | Down $ -0.01 | $4.83 | $4.82 | 7,400 |
| 09:38 AM | $4.83 | Up $0.00 | $4.83 | $4.82 | 7,000 |
| 09:37 AM | $4.83 | Down $ -0.02 | $4.84 | $4.82 | 2,700 |
| 09:36 AM | $4.85 | Up $0.02 | $4.85 | $4.84 | 4,800 |
| 09:35 AM | $4.83 | Up $0.03 | $4.83 | $4.81 | 72,400 |
| 09:34 AM | $4.80 | Down $ -0.01 | $4.81 | $4.80 | 4,600 |
| 09:33 AM | $4.81 | Up $0.01 | $4.81 | $4.80 | 5,000 |
| 09:32 AM | $4.80 | Up $0.02 | $4.80 | $4.79 | 700 |
| 09:31 AM | $4.78 | Down $0.00 | $4.79 | $4.78 | 10,200 |
| 09:30 AM | $4.79 | Up $0.00 | $4.79 | $4.77 | 81,100 |
| Previous close | $4.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $4.76 | $4.80 | $4.83 | $4.74 | 1,541,800 |
| 11-07-2025 | $4.78 | $4.79 | $4.83 | $4.76 | 1,308,800 |
| 10-07-2025 | $4.75 | $4.72 | $4.76 | $4.65 | 3,348,700 |
| 09-07-2025 | $4.88 | $4.85 | $4.91 | $4.85 | 1,296,900 |
| 08-07-2025 | $4.82 | $4.78 | $4.86 | $4.76 | 1,781,200 |
| 07-07-2025 | $5.02 | $4.98 | $5.04 | $4.98 | 1,331,200 |
| 04-07-2025 | $4.99 | $4.97 | $4.99 | $4.97 | 252,400 |
| 03-07-2025 | $4.96 | $4.93 | $4.97 | $4.91 | 512,600 |
| 02-07-2025 | $4.98 | $4.92 | $4.99 | $4.92 | 1,137,600 |
| 30-06-2025 | $4.92 | $4.86 | $4.93 | $4.86 | 1,148,900 |
| 27-06-2025 | $4.83 | $4.83 | $4.85 | $4.80 | 2,267,400 |
| 26-06-2025 | $4.98 | $4.96 | $4.98 | $4.93 | 1,313,200 |
| 25-06-2025 | $4.93 | $4.94 | $4.96 | $4.90 | 2,137,400 |
| 24-06-2025 | $4.89 | $4.89 | $4.93 | $4.87 | 3,318,600 |
| 23-06-2025 | $5.03 | $5.09 | $5.11 | $5.03 | 1,712,900 |
| 20-06-2025 | $4.99 | $5.03 | $5.03 | $4.98 | 4,866,000 |
| 19-06-2025 | $5.02 | $5.00 | $5.02 | $4.99 | 552,900 |
| 18-06-2025 | $5.05 | $5.10 | $5.12 | $5.03 | 2,551,800 |
| 17-06-2025 | $5.03 | $5.02 | $5.04 | $5.00 | 980,800 |
| 16-06-2025 | $5.00 | $4.98 | $5.03 | $4.93 | 1,197,200 |
| 13-06-2025 | $5.11 | $5.16 | $5.18 | $5.10 | 1,260,200 |
| 12-06-2025 | $5.04 | $5.04 | $5.07 | $5.02 | 1,369,300 |
| 11-06-2025 | $4.91 | $4.88 | $4.92 | $4.86 | 770,800 |
| 10-06-2025 | $4.93 | $4.97 | $4.97 | $4.91 | 1,197,500 |
| 09-06-2025 | $5.05 | $5.08 | $5.09 | $5.04 | 1,094,000 |
| 06-06-2025 | $5.01 | $5.06 | $5.07 | $4.99 | 1,705,000 |
| 05-06-2025 | $5.08 | $4.99 | $5.12 | $4.98 | 2,037,300 |
| 04-06-2025 | $5.00 | $5.00 | $5.04 | $4.98 | 2,325,600 |
| 03-06-2025 | $4.92 | $4.92 | $4.94 | $4.90 | 648,100 |
| 02-06-2025 | $4.91 | $4.95 | $4.98 | $4.90 | 2,128,900 |
Graphs are not available, please refer to the detailed table