Quotes and Market Data
Find a quote
B2GOLD CORP.
5.19 Up 0.23 (4.43 %)
Delayed : 2025/08/12 17:40:00
- Previous close $4.96
- Opening $4.99
- Price Ask $5.15
- Price Bid $5.15
- Size Bid 5
- Size Ask 4
- Today High $5.23
- Today Low $4.99
- 52 Weeks High $5.26
- 52 Weeks Low $3.16
- Volume 5,275,718
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 275,500 |
| 03:59 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 126,900 |
| 03:58 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 23,500 |
| 03:57 PM | $5.19 | Up $0.01 | $5.20 | $5.18 | 139,700 |
| 03:56 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 4,100 |
| 03:55 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 24,000 |
| 03:54 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 51,700 |
| 03:53 PM | $5.17 | Down $0.00 | $5.17 | $5.17 | 14,400 |
| 03:52 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 4,700 |
| 03:51 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 25,100 |
| 03:50 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 23,800 |
| 03:49 PM | $5.16 | Down $0.00 | $5.17 | $5.16 | 16,800 |
| 03:48 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 16,800 |
| 03:47 PM | $5.17 | Up $0.00 | $5.18 | $5.17 | 5,500 |
| 03:46 PM | $5.17 | Down $0.00 | $5.18 | $5.17 | 3,300 |
| 03:45 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 5,900 |
| 03:44 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 1,300 |
| 03:43 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,800 |
| 03:42 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 900 |
| 03:41 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 1,300 |
| 03:40 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 6,200 |
| 03:39 PM | $5.18 | Up $0.00 | $5.18 | $5.17 | 1,100 |
| 03:38 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 1,000 |
| 03:37 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 64,700 |
| 03:36 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 2,900 |
| 03:35 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 1,200 |
| 03:34 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 14,500 |
| 03:33 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 15,100 |
| 03:32 PM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 2,200 |
| 03:31 PM | $5.20 | Up $0.02 | $5.20 | $5.19 | 72,400 |
| 03:30 PM | $5.18 | Down $0.00 | $5.19 | $5.18 | 4,500 |
| 03:29 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 4,200 |
| 03:28 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 500 |
| 03:27 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 1,900 |
| 03:26 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 3,000 |
| 03:25 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 400 |
| 03:24 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 200 |
| 03:23 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 03:22 PM | $5.18 | Down $0.00 | $5.19 | $5.18 | 2,000 |
| 03:21 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 300 |
| 03:20 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 500 |
| 03:19 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 114,000 |
| 03:18 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 600 |
| 03:17 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 03:16 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 6,300 |
| 03:15 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,100 |
| 03:14 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 22,500 |
| 03:13 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 200 |
| 03:12 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 20,200 |
| 03:11 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 600 |
| 03:10 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 2,500 |
| 03:09 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 51,500 |
| 03:07 PM | $5.18 | Down $0.00 | $5.19 | $5.18 | 3,200 |
| 03:07 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 0 |
| 03:06 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 100 |
| 03:05 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 7,500 |
| 03:04 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 500 |
| 03:03 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 03:02 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 03:01 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 400 |
| 03:00 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 02:59 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 600 |
| 02:57 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 2,700 |
| 02:57 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 0 |
| 02:56 PM | $5.18 | Up $0.00 | $5.19 | $5.18 | 7,700 |
| 02:55 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 23,500 |
| 02:54 PM | $5.18 | Up $0.00 | $5.18 | $5.16 | 16,000 |
| 02:53 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 300 |
| 02:52 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 600 |
| 02:51 PM | $5.16 | Down $ -0.01 | $5.17 | $5.16 | 400 |
| 02:50 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 700 |
| 02:49 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 1,000 |
| 02:48 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 3,200 |
| 02:47 PM | $5.17 | Up $0.00 | $5.17 | $5.16 | 200 |
| 02:46 PM | $5.17 | Down $0.00 | $5.17 | $5.17 | 6,000 |
| 02:44 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 100 |
| 02:44 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 0 |
| 02:43 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 400 |
| 02:40 PM | $5.17 | Down $0.00 | $5.17 | $5.17 | 200 |
| 02:40 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 0 |
| 02:40 PM | $5.17 | Up $0.00 | $5.17 | $5.17 | 0 |
| 02:39 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 27,800 |
| 02:38 PM | $5.18 | Down $0.00 | $5.19 | $5.18 | 5,800 |
| 02:37 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 02:36 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 48,900 |
| 02:35 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 300 |
| 02:34 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 1,100 |
| 02:33 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 27,100 |
| 02:32 PM | $5.17 | Down $ -0.01 | $5.18 | $5.17 | 4,700 |
| 02:31 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 02:30 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 02:29 PM | $5.19 | Up $0.01 | $5.19 | $5.18 | 500 |
| 02:28 PM | $5.18 | Down $0.00 | $5.18 | $5.18 | 300 |
| 02:26 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 2,300 |
| 02:26 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 0 |
| 02:25 PM | $5.18 | Up $0.00 | $5.18 | $5.18 | 35,500 |
| 02:24 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 3,700 |
| 02:23 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 13,300 |
| 02:22 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 5,200 |
| 02:21 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 1,100 |
| 02:20 PM | $5.20 | Down $0.00 | $5.20 | $5.20 | 100 |
| 02:18 PM | $5.20 | Down $0.00 | $5.21 | $5.20 | 19,900 |
| 02:18 PM | $5.20 | Up $0.00 | $5.21 | $5.20 | 0 |
| 02:17 PM | $5.21 | Up $0.01 | $5.21 | $5.20 | 96,300 |
| 02:16 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 8,400 |
| 02:15 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 100 |
| 02:14 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 6,700 |
| 02:13 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 02:12 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,200 |
| 02:09 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 600 |
| 02:09 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 02:09 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 02:08 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 02:07 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,800 |
| 02:06 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 16,500 |
| 02:05 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 14,400 |
| 02:04 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 5,300 |
| 02:03 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 02:01 PM | $5.19 | Down $0.00 | $5.20 | $5.19 | 1,100 |
| 02:01 PM | $5.19 | Up $0.00 | $5.20 | $5.19 | 0 |
| 02:00 PM | $5.20 | Up $0.00 | $5.20 | $5.19 | 1,500 |
| 01:59 PM | $5.19 | Down $0.00 | $5.19 | $5.19 | 100 |
| 01:58 PM | $5.20 | Up $0.00 | $5.20 | $5.20 | 100 |
| 01:57 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 15,300 |
| 01:55 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 500 |
| 01:55 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 0 |
| 01:54 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,200 |
| 01:53 PM | $5.19 | Up $0.03 | $5.19 | $5.15 | 58,600 |
| 01:52 PM | $5.15 | Down $0.00 | $5.16 | $5.15 | 23,600 |
| 01:51 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 100 |
| 01:50 PM | $5.15 | Down $ -0.01 | $5.16 | $5.15 | 9,900 |
| 01:49 PM | $5.16 | Down $0.00 | $5.16 | $5.16 | 200 |
| 01:48 PM | $5.17 | Down $ -0.02 | $5.19 | $5.17 | 23,500 |
| 01:47 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 3,200 |
| 01:46 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 200 |
| 01:45 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 400 |
| 01:44 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 900 |
| 01:43 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 300 |
| 01:42 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 2,500 |
| 01:41 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 01:40 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 500 |
| 01:38 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 1,100 |
| 01:38 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 0 |
| 01:37 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 01:36 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 400 |
| 01:35 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 01:34 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 01:33 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 10,000 |
| 01:32 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 100 |
| 01:31 PM | $5.20 | Up $0.01 | $5.20 | $5.19 | 30,700 |
| 01:30 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 100 |
| 01:29 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 01:28 PM | $5.19 | Down $ -0.01 | $5.19 | $5.19 | 300 |
| 01:27 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 1,400 |
| 01:26 PM | $5.19 | Down $ -0.01 | $5.20 | $5.19 | 8,000 |
| 01:25 PM | $5.20 | Down $ -0.01 | $5.21 | $5.20 | 2,800 |
| 01:24 PM | $5.21 | Up $0.00 | $5.21 | $5.21 | 3,900 |
| 01:23 PM | $5.21 | Up $0.01 | $5.21 | $5.21 | 400 |
| 01:22 PM | $5.20 | Down $ -0.01 | $5.23 | $5.20 | 145,100 |
| 01:21 PM | $5.22 | Up $0.02 | $5.22 | $5.19 | 262,200 |
| 01:20 PM | $5.19 | Up $0.01 | $5.19 | $5.18 | 6,200 |
| 01:19 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 6,300 |
| 01:18 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 500 |
| 01:17 PM | $5.19 | Up $0.00 | $5.19 | $5.19 | 200 |
| 01:16 PM | $5.18 | Down $ -0.01 | $5.19 | $5.18 | 5,700 |
| 01:15 PM | $5.19 | Up $0.01 | $5.19 | $5.19 | 5,900 |
| 01:14 PM | $5.19 | Up $0.00 | $5.19 | $5.18 | 8,300 |
| 01:13 PM | $5.18 | Up $0.01 | $5.18 | $5.17 | 5,900 |
| 01:12 PM | $5.17 | Up $0.01 | $5.17 | $5.16 | 34,700 |
| 01:11 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 100 |
| 01:10 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 200 |
| 01:09 PM | $5.16 | Up $0.00 | $5.16 | $5.16 | 4,800 |
| 01:08 PM | $5.16 | Up $0.00 | $5.16 | $5.15 | 63,200 |
| 01:07 PM | $5.15 | Up $0.01 | $5.15 | $5.14 | 56,400 |
| 01:06 PM | $5.15 | Up $0.00 | $5.15 | $5.15 | 100 |
| 01:05 PM | $5.15 | Up $0.00 | $5.15 | $5.13 | 15,300 |
| 01:04 PM | $5.14 | Up $0.00 | $5.14 | $5.14 | 400 |
| 01:00 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 11,000 |
| 01:00 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 0 |
| 01:00 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 0 |
| 01:00 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 0 |
| 12:59 PM | $5.14 | Up $0.00 | $5.15 | $5.14 | 9,200 |
| 12:58 PM | $5.14 | Up $0.01 | $5.14 | $5.13 | 5,300 |
| 12:57 PM | $5.13 | Down $0.00 | $5.13 | $5.13 | 2,000 |
| 12:56 PM | $5.14 | Up $0.01 | $5.14 | $5.13 | 43,600 |
| 12:54 PM | $5.13 | Down $0.00 | $5.13 | $5.13 | 400 |
| 12:54 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 12:51 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 23,400 |
| 12:51 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 12:51 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 12:50 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 7,200 |
| 12:48 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 100 |
| 12:48 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 0 |
| 12:47 PM | $5.12 | Down $0.00 | $5.13 | $5.12 | 10,900 |
| 12:46 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 200 |
| 12:45 PM | $5.13 | Up $0.00 | $5.13 | $5.13 | 600 |
| 12:44 PM | $5.13 | Up $0.00 | $5.13 | $5.12 | 1,200 |
| 12:43 PM | $5.12 | Up $0.02 | $5.12 | $5.11 | 90,300 |
| 12:41 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 9,100 |
| 12:41 PM | $5.10 | Up $0.00 | $5.11 | $5.10 | 0 |
| 12:39 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 200 |
| 12:39 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 12:38 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 200 |
| 12:37 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 12:36 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 200 |
| 12:34 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 12:34 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 0 |
| 12:33 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 8,000 |
| 12:32 PM | $5.10 | Down $ -0.01 | $5.10 | $5.10 | 11,200 |
| 12:31 PM | $5.11 | Up $0.00 | $5.11 | $5.11 | 900 |
| 12:30 PM | $5.11 | Up $0.00 | $5.11 | $5.10 | 900 |
| 12:29 PM | $5.11 | Up $0.00 | $5.11 | $5.10 | 400 |
| 12:28 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 400 |
| 12:27 PM | $5.10 | Down $ -0.01 | $5.11 | $5.10 | 400 |
| 12:26 PM | $5.11 | Up $0.00 | $5.11 | $5.10 | 500 |
| 12:25 PM | $5.11 | Up $0.01 | $5.11 | $5.10 | 29,700 |
| 12:24 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 700 |
| 12:23 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 1,900 |
| 12:22 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 2,900 |
| 12:21 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 12:20 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 700 |
| 12:19 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 400 |
| 12:18 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 200 |
| 12:17 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 300 |
| 12:16 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 400 |
| 12:15 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 1,100 |
| 12:14 PM | $5.09 | Down $0.00 | $5.09 | $5.09 | 300 |
| 12:13 PM | $5.10 | Down $0.00 | $5.10 | $5.10 | 400 |
| 12:12 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 12:11 PM | $5.10 | Up $0.00 | $5.10 | $5.09 | 2,900 |
| 12:10 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 200 |
| 12:09 PM | $5.10 | Up $0.00 | $5.10 | $5.10 | 500 |
| 12:08 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 700 |
| 12:07 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 1,100 |
| 12:06 PM | $5.10 | Up $0.01 | $5.10 | $5.10 | 400 |
| 12:05 PM | $5.09 | Up $0.00 | $5.10 | $5.09 | 5,400 |
| 12:04 PM | $5.09 | Down $ -0.01 | $5.10 | $5.09 | 1,400 |
| 12:03 PM | $5.10 | Up $0.01 | $5.10 | $5.08 | 13,000 |
| 12:02 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 400 |
| 12:01 PM | $5.09 | Up $0.00 | $5.09 | $5.09 | 300 |
| 12:00 PM | $5.09 | Down $0.00 | $5.09 | $5.09 | 2,200 |
| 11:59 AM | $5.09 | Up $0.01 | $5.09 | $5.08 | 30,100 |
| 11:58 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
| 11:57 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 100 |
| 11:56 AM | $5.08 | Up $0.02 | $5.08 | $5.06 | 67,900 |
| 11:55 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 11:54 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 400 |
| 11:53 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 700 |
| 11:52 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 4,100 |
| 11:51 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 4,300 |
| 11:50 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 300 |
| 11:49 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 500 |
| 11:48 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 11:47 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 2,600 |
| 11:46 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 100 |
| 11:45 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 11:44 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 300 |
| 11:43 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 6,200 |
| 11:42 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 4,100 |
| 11:41 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 400 |
| 11:39 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 500 |
| 11:39 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 11:37 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 300 |
| 11:37 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 11:36 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 4,000 |
| 11:35 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 300 |
| 11:34 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 3,200 |
| 11:33 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 2,600 |
| 11:32 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 17,200 |
| 11:31 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 11:30 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 11:29 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 2,100 |
| 11:28 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 15,600 |
| 11:27 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 700 |
| 11:26 AM | $5.05 | Down $0.00 | $5.06 | $5.05 | 4,800 |
| 11:25 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 11:24 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 21,700 |
| 11:23 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,300 |
| 11:22 AM | $5.04 | Down $0.00 | $5.05 | $5.04 | 1,200 |
| 11:21 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 400 |
| 11:20 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 300 |
| 11:18 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 700 |
| 11:18 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 11:17 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,300 |
| 11:16 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 4,400 |
| 11:15 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 5,600 |
| 11:14 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 500 |
| 11:13 AM | $5.04 | Down $0.00 | $5.05 | $5.04 | 2,700 |
| 11:12 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 5,100 |
| 11:11 AM | $5.04 | Down $0.00 | $5.05 | $5.04 | 200 |
| 11:10 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 500 |
| 11:09 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 27,100 |
| 11:08 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 11:07 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 5,000 |
| 11:06 AM | $5.05 | Down $ -0.01 | $5.06 | $5.05 | 5,600 |
| 11:05 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 100 |
| 11:04 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 300 |
| 11:03 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 300 |
| 11:02 AM | $5.06 | Down $0.00 | $5.06 | $5.05 | 1,100 |
| 11:00 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 900 |
| 11:00 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 0 |
| 10:59 AM | $5.06 | Up $0.01 | $5.06 | $5.05 | 300 |
| 10:58 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 3,300 |
| 10:57 AM | $5.06 | Up $0.00 | $5.06 | $5.05 | 15,300 |
| 10:56 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 400 |
| 10:55 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 10:54 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 10:53 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 27,600 |
| 10:52 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 600 |
| 10:51 AM | $5.04 | Down $0.00 | $5.04 | $5.04 | 500 |
| 10:50 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 500 |
| 10:49 AM | $5.05 | Down $ -0.01 | $5.05 | $5.05 | 1,000 |
| 10:48 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 100 |
| 10:47 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 400 |
| 10:46 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 10:45 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 28,200 |
| 10:44 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 2,000 |
| 10:43 AM | $5.07 | Down $ -0.01 | $5.07 | $5.07 | 4,400 |
| 10:41 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 200 |
| 10:41 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 10:39 AM | $5.08 | Down $ -0.01 | $5.09 | $5.08 | 6,100 |
| 10:39 AM | $5.08 | Up $0.00 | $5.09 | $5.08 | 0 |
| 10:38 AM | $5.09 | Down $0.00 | $5.09 | $5.09 | 200 |
| 10:37 AM | $5.09 | Up $0.00 | $5.09 | $5.09 | 32,300 |
| 10:36 AM | $5.09 | Up $0.00 | $5.10 | $5.09 | 1,300 |
| 10:35 AM | $5.09 | Down $0.00 | $5.10 | $5.09 | 8,800 |
| 10:34 AM | $5.10 | Up $0.00 | $5.10 | $5.10 | 100 |
| 10:33 AM | $5.09 | Up $0.00 | $5.10 | $5.09 | 3,600 |
| 10:32 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 16,200 |
| 10:31 AM | $5.09 | Up $0.01 | $5.09 | $5.09 | 12,200 |
| 10:30 AM | $5.08 | Down $ -0.01 | $5.08 | $5.08 | 400 |
| 10:29 AM | $5.09 | Up $0.01 | $5.09 | $5.07 | 8,400 |
| 10:28 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 69,600 |
| 10:27 AM | $5.08 | Down $0.00 | $5.09 | $5.08 | 9,600 |
| 10:26 AM | $5.09 | Up $0.00 | $5.09 | $5.08 | 2,800 |
| 10:24 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 900 |
| 10:24 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 0 |
| 10:23 AM | $5.08 | Up $0.03 | $5.08 | $5.05 | 15,500 |
| 10:22 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 600 |
| 10:21 AM | $5.04 | Down $0.00 | $5.04 | $5.04 | 8,300 |
| 10:20 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 12,000 |
| 10:19 AM | $5.04 | Up $0.00 | $5.05 | $5.04 | 5,700 |
| 10:18 AM | $5.04 | Down $0.00 | $5.04 | $5.04 | 27,000 |
| 10:17 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 2,400 |
| 10:16 AM | $5.04 | Down $0.00 | $5.04 | $5.04 | 400 |
| 10:15 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 6,700 |
| 10:14 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 300 |
| 10:13 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 10:12 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 3,500 |
| 10:11 AM | $5.05 | Down $ -0.02 | $5.06 | $5.05 | 43,400 |
| 10:10 AM | $5.07 | Down $0.00 | $5.07 | $5.07 | 5,600 |
| 10:09 AM | $5.08 | Up $0.00 | $5.08 | $5.08 | 600 |
| 10:08 AM | $5.07 | Up $0.02 | $5.08 | $5.05 | 69,600 |
| 10:07 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 900 |
| 10:05 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 2,300 |
| 10:05 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 0 |
| 10:04 AM | $5.05 | Up $0.00 | $5.05 | $5.04 | 200 |
| 10:02 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 1,900 |
| 10:02 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 10:00 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 1,000 |
| 10:00 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 0 |
| 09:59 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 100 |
| 09:58 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 200 |
| 09:56 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 2,800 |
| 09:56 AM | $5.05 | Up $0.00 | $5.06 | $5.05 | 0 |
| 09:55 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 2,600 |
| 09:54 AM | $5.06 | Down $0.00 | $5.06 | $5.06 | 1,900 |
| 09:53 AM | $5.06 | Up $0.00 | $5.06 | $5.06 | 700 |
| 09:52 AM | $5.06 | Down $ -0.01 | $5.06 | $5.06 | 9,200 |
| 09:51 AM | $5.07 | Down $ -0.01 | $5.08 | $5.07 | 4,100 |
| 09:50 AM | $5.08 | Down $ -0.01 | $5.09 | $5.08 | 19,200 |
| 09:49 AM | $5.09 | Up $0.04 | $5.09 | $5.06 | 47,400 |
| 09:48 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 1,500 |
| 09:47 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 100 |
| 09:46 AM | $5.05 | Up $0.01 | $5.05 | $5.04 | 1,700 |
| 09:45 AM | $5.04 | Down $ -0.02 | $5.06 | $5.04 | 11,400 |
| 09:44 AM | $5.06 | Up $0.03 | $5.06 | $5.03 | 69,200 |
| 09:43 AM | $5.03 | Up $0.01 | $5.03 | $5.03 | 200 |
| 09:42 AM | $5.02 | Up $0.00 | $5.02 | $5.02 | 200 |
| 09:41 AM | $5.02 | Up $0.02 | $5.02 | $5.00 | 9,600 |
| 09:40 AM | $5.00 | Up $0.00 | $5.00 | $4.99 | 2,300 |
| 09:39 AM | $5.00 | Down $ -0.03 | $5.02 | $5.00 | 40,600 |
| 09:38 AM | $5.03 | Down $ -0.01 | $5.03 | $5.03 | 900 |
| 09:37 AM | $5.04 | Down $ -0.01 | $5.05 | $5.04 | 15,500 |
| 09:36 AM | $5.05 | Up $0.00 | $5.05 | $5.05 | 200 |
| 09:35 AM | $5.05 | Down $0.00 | $5.05 | $5.05 | 2,100 |
| 09:34 AM | $5.05 | Up $0.03 | $5.05 | $5.03 | 37,500 |
| 09:33 AM | $5.02 | Down $ -0.01 | $5.03 | $5.02 | 10,800 |
| 09:32 AM | $5.03 | Up $0.01 | $5.03 | $5.03 | 700 |
| 09:31 AM | $5.02 | Up $0.01 | $5.03 | $5.02 | 11,200 |
| 09:30 AM | $5.01 | Up $0.05 | $5.02 | $4.99 | 57,200 |
| Previous close | $4.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $5.19 | $5.09 | $5.23 | $5.08 | 2,742,000 |
| 11-08-2025 | $4.96 | $5.01 | $5.01 | $4.86 | 1,179,100 |
| 08-08-2025 | $4.93 | $5.01 | $5.03 | $4.88 | 3,321,000 |
| 07-08-2025 | $5.22 | $5.23 | $5.26 | $5.20 | 1,343,600 |
| 06-08-2025 | $5.19 | $5.18 | $5.19 | $5.14 | 1,121,400 |
| 05-08-2025 | $5.11 | $5.07 | $5.12 | $5.05 | 1,847,400 |
| 01-08-2025 | $4.74 | $4.80 | $4.80 | $4.70 | 1,055,400 |
| 31-07-2025 | $4.66 | $4.65 | $4.71 | $4.65 | 1,407,200 |
| 30-07-2025 | $4.61 | $4.65 | $4.70 | $4.59 | 1,255,600 |
| 29-07-2025 | $4.74 | $4.73 | $4.78 | $4.72 | 577,800 |
| 28-07-2025 | $4.69 | $4.69 | $4.70 | $4.66 | 1,588,000 |
| 25-07-2025 | $4.76 | $4.68 | $4.76 | $4.68 | 1,184,400 |
| 24-07-2025 | $4.79 | $4.79 | $4.83 | $4.77 | 814,900 |
| 23-07-2025 | $4.79 | $4.77 | $4.81 | $4.76 | 579,800 |
| 22-07-2025 | $4.82 | $4.79 | $4.83 | $4.79 | 1,001,700 |
| 21-07-2025 | $4.72 | $4.72 | $4.74 | $4.69 | 2,218,600 |
| 18-07-2025 | $4.57 | $4.59 | $4.60 | $4.56 | 1,021,900 |
| 17-07-2025 | $4.69 | $4.64 | $4.69 | $4.64 | 1,493,100 |
| 16-07-2025 | $4.73 | $4.74 | $4.76 | $4.70 | 700,900 |
| 15-07-2025 | $4.75 | $4.70 | $4.77 | $4.69 | 907,100 |
| 14-07-2025 | $4.76 | $4.80 | $4.83 | $4.74 | 1,207,400 |
| 11-07-2025 | $4.78 | $4.79 | $4.83 | $4.76 | 929,100 |
| 10-07-2025 | $4.75 | $4.72 | $4.76 | $4.65 | 2,557,800 |
| 09-07-2025 | $4.88 | $4.85 | $4.91 | $4.85 | 1,030,500 |
| 08-07-2025 | $4.82 | $4.78 | $4.86 | $4.76 | 1,314,200 |
| 07-07-2025 | $5.02 | $4.98 | $5.04 | $4.98 | 829,700 |
| 04-07-2025 | $4.99 | $4.97 | $4.99 | $4.97 | 194,200 |
| 03-07-2025 | $4.96 | $4.93 | $4.97 | $4.91 | 373,900 |
| 02-07-2025 | $4.98 | $4.92 | $4.99 | $4.92 | 889,400 |
| 30-06-2025 | $4.92 | $4.86 | $4.93 | $4.86 | 958,100 |
Graphs are not available, please refer to the detailed table