Quotes and Market Data
Find a quote
B2GOLD CORP.
4.36 Up 0.16 (3.67 %)
Delayed : 2025/05/09 17:00:00
- Previous close $4.20
- Opening $4.25
- Price Ask $4.32
- Price Bid $4.32
- Size Bid 4
- Size Ask 44
- Today High $4.38
- Today Low $4.19
- 52 Weeks High $4.88
- 52 Weeks Low $3.16
- Volume 3,795,153
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.08
- Dividends/Share : $0.02
- Current Div. Yield : 2.62
- Market Cap (M) : 5,544.47
- Shares Out (M) : 1,320.11
- Exchange : XTSE
- Ex Dividend Date : 2025/06/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 684,400 |
| 03:59 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 66,000 |
| 03:58 PM | $4.37 | Down $0.00 | $4.37 | $4.36 | 34,100 |
| 03:57 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 36,900 |
| 03:56 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 3,600 |
| 03:55 PM | $4.37 | Up $0.00 | $4.37 | $4.36 | 30,800 |
| 03:54 PM | $4.37 | Up $0.01 | $4.37 | $4.36 | 63,300 |
| 03:53 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 03:52 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 28,700 |
| 03:51 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 03:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 18,500 |
| 03:49 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 6,000 |
| 03:48 PM | $4.36 | Up $0.02 | $4.36 | $4.34 | 75,100 |
| 03:47 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,200 |
| 03:46 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,100 |
| 03:45 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 6,300 |
| 03:44 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 03:43 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 14,000 |
| 03:42 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 3,200 |
| 03:41 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 3,400 |
| 03:40 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,400 |
| 03:39 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 15,400 |
| 03:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,200 |
| 03:37 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,000 |
| 03:36 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 2,000 |
| 03:35 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 500 |
| 03:34 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 03:32 PM | $4.35 | Up $0.02 | $4.35 | $4.33 | 70,400 |
| 03:32 PM | $4.35 | Up $0.00 | $4.35 | $4.33 | 0 |
| 03:31 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 300 |
| 03:30 PM | $4.33 | Down $ -0.01 | $4.35 | $4.33 | 15,700 |
| 03:29 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 900 |
| 03:28 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 1,500 |
| 03:27 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 03:26 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,200 |
| 03:25 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,000 |
| 03:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 900 |
| 03:23 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,500 |
| 03:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,000 |
| 03:21 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 800 |
| 03:20 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 03:19 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 600 |
| 03:18 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 03:17 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 500 |
| 03:16 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 2,100 |
| 03:15 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 03:14 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 300 |
| 03:13 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 700 |
| 03:12 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 03:11 PM | $4.35 | Down $0.00 | $4.35 | $4.34 | 2,700 |
| 03:10 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 700 |
| 03:09 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 03:08 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 1,300 |
| 03:07 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 2,200 |
| 03:05 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 14,000 |
| 03:05 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 03:04 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 100 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 2,200 |
| 03:02 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,300 |
| 03:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 03:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:59 PM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 600 |
| 02:58 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 200 |
| 02:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 3,000 |
| 02:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:55 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 2,800 |
| 02:54 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,400 |
| 02:53 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:52 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:51 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 900 |
| 02:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:49 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:48 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:47 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:46 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:45 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 800 |
| 02:44 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 02:43 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:42 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:40 PM | $4.35 | Down $0.00 | $4.35 | $4.34 | 21,200 |
| 02:39 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 28,500 |
| 02:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 02:37 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:36 PM | $4.35 | Up $0.00 | $4.36 | $4.35 | 900 |
| 02:35 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:34 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 02:33 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,000 |
| 02:32 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 35,800 |
| 02:31 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 400 |
| 02:30 PM | $4.36 | Down $0.00 | $4.36 | $4.35 | 13,000 |
| 02:29 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:28 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:27 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 16,400 |
| 02:26 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,900 |
| 02:25 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:24 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 9,300 |
| 02:23 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 300 |
| 02:22 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:21 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 1,400 |
| 02:20 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 02:19 PM | $4.34 | Up $0.00 | $4.35 | $4.34 | 800 |
| 02:18 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 700 |
| 02:17 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 02:16 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 100 |
| 02:15 PM | $4.34 | Down $0.00 | $4.34 | $4.34 | 200 |
| 02:14 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:13 PM | $4.35 | Down $0.00 | $4.35 | $4.34 | 165,000 |
| 02:12 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 300 |
| 02:11 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:10 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 64,200 |
| 02:09 PM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 800 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 3,100 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:03 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 02:02 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 200 |
| 02:01 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 900 |
| 02:00 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 1,500 |
| 01:59 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 200 |
| 01:58 PM | $4.37 | Up $0.01 | $4.38 | $4.36 | 141,900 |
| 01:57 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 3,100 |
| 01:56 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 2,500 |
| 01:55 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 01:54 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 900 |
| 01:53 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,700 |
| 01:52 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,100 |
| 01:51 PM | $4.36 | Up $0.02 | $4.36 | $4.35 | 51,300 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 800 |
| 01:49 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 01:48 PM | $4.34 | Down $0.00 | $4.35 | $4.34 | 4,100 |
| 01:47 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 01:46 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 01:45 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 01:44 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 700 |
| 01:43 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 900 |
| 01:42 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 10,500 |
| 01:41 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:40 PM | $4.35 | Up $0.00 | $4.35 | $4.34 | 1,600 |
| 01:39 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 01:38 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 01:37 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 900 |
| 01:36 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,500 |
| 01:35 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 24,000 |
| 01:34 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 400 |
| 01:33 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 200 |
| 01:32 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 600 |
| 01:31 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 1,400 |
| 01:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:27 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,000 |
| 01:25 PM | $4.35 | Up $0.01 | $4.35 | $4.35 | 83,600 |
| 01:25 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,400 |
| 01:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 01:21 PM | $4.34 | Up $0.02 | $4.34 | $4.33 | 26,400 |
| 01:20 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 600 |
| 01:19 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 500 |
| 01:18 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 300 |
| 01:17 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 01:16 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,800 |
| 01:14 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 01:14 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:13 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,100 |
| 01:12 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 3,400 |
| 01:10 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 01:10 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 01:09 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,500 |
| 01:05 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 15,800 |
| 01:05 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:05 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:05 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 01:03 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 2,000 |
| 01:03 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 0 |
| 01:02 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 200 |
| 01:01 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 1,900 |
| 01:00 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 700 |
| 12:59 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 500 |
| 12:58 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 2,100 |
| 12:57 PM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 1,400 |
| 12:56 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 12:55 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 300 |
| 12:54 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 900 |
| 12:52 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 2,000 |
| 12:52 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:50 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 700 |
| 12:50 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 0 |
| 12:48 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 100 |
| 12:48 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:46 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 8,500 |
| 12:46 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 12:45 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 31,700 |
| 12:44 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,900 |
| 12:43 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,400 |
| 12:42 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 17,800 |
| 12:41 PM | $4.32 | Down $0.00 | $4.33 | $4.32 | 700 |
| 12:40 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 700 |
| 12:39 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,200 |
| 12:38 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 500 |
| 12:37 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 3,500 |
| 12:36 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 16,700 |
| 12:35 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 900 |
| 12:34 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 900 |
| 12:33 PM | $4.33 | Up $0.00 | $4.33 | $4.32 | 1,200 |
| 12:32 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,500 |
| 12:31 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 900 |
| 12:30 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 1,300 |
| 12:29 PM | $4.32 | Down $ -0.01 | $4.33 | $4.32 | 2,000 |
| 12:28 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 3,000 |
| 12:27 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 5,200 |
| 12:26 PM | $4.33 | Up $0.00 | $4.34 | $4.33 | 300 |
| 12:25 PM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 2,500 |
| 12:24 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 1,300 |
| 12:22 PM | $4.34 | Down $ -0.01 | $4.34 | $4.34 | 11,600 |
| 12:22 PM | $4.34 | Up $0.00 | $4.34 | $4.34 | 0 |
| 12:21 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 12:20 PM | $4.35 | Down $ -0.01 | $4.36 | $4.34 | 19,100 |
| 12:19 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 5,300 |
| 12:17 PM | $4.36 | Up $0.04 | $4.36 | $4.32 | 234,600 |
| 12:17 PM | $4.36 | Up $0.00 | $4.36 | $4.32 | 0 |
| 12:16 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 2,700 |
| 12:15 PM | $4.32 | Up $0.00 | $4.33 | $4.32 | 3,400 |
| 12:14 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 33,000 |
| 12:13 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 10,600 |
| 12:12 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 3,600 |
| 12:11 PM | $4.32 | Up $0.01 | $4.32 | $4.31 | 700 |
| 12:10 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 2,500 |
| 12:09 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 700 |
| 12:08 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 500 |
| 12:07 PM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 700 |
| 12:06 PM | $4.32 | Down $0.00 | $4.32 | $4.32 | 600 |
| 12:05 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 4,000 |
| 12:02 PM | $4.32 | Up $0.01 | $4.32 | $4.32 | 2,700 |
| 12:02 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 12:02 PM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 11:59 AM | $4.31 | Down $ -0.01 | $4.31 | $4.31 | 900 |
| 11:59 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 11:59 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 11:58 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 700 |
| 11:57 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 9,800 |
| 11:56 AM | $4.31 | Up $0.01 | $4.31 | $4.31 | 4,400 |
| 11:55 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 11:54 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 100 |
| 11:52 AM | $4.31 | Up $0.01 | $4.31 | $4.30 | 30,400 |
| 11:52 AM | $4.31 | Up $0.00 | $4.31 | $4.30 | 0 |
| 11:50 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 500 |
| 11:50 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 11:49 AM | $4.30 | Down $0.00 | $4.30 | $4.30 | 8,200 |
| 11:48 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,900 |
| 11:45 AM | $4.30 | Down $ -0.02 | $4.31 | $4.30 | 1,200 |
| 11:45 AM | $4.30 | Up $0.00 | $4.31 | $4.30 | 0 |
| 11:45 AM | $4.30 | Up $0.00 | $4.31 | $4.30 | 0 |
| 11:44 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 200 |
| 11:43 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 21,000 |
| 11:42 AM | $4.31 | Up $0.02 | $4.31 | $4.30 | 124,900 |
| 11:41 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 200 |
| 11:40 AM | $4.29 | Down $0.00 | $4.30 | $4.29 | 3,100 |
| 11:39 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 4,800 |
| 11:38 AM | $4.29 | Down $0.00 | $4.30 | $4.29 | 4,500 |
| 11:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 7,100 |
| 11:36 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 200 |
| 11:35 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 2,800 |
| 11:34 AM | $4.29 | Down $0.00 | $4.29 | $4.29 | 1,100 |
| 11:33 AM | $4.30 | Up $0.01 | $4.30 | $4.29 | 99,600 |
| 11:31 AM | $4.28 | Down $0.00 | $4.29 | $4.28 | 1,200 |
| 11:31 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 0 |
| 11:30 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 200 |
| 11:29 AM | $4.28 | Up $0.00 | $4.29 | $4.28 | 12,500 |
| 11:28 AM | $4.28 | Up $0.02 | $4.28 | $4.27 | 24,100 |
| 11:27 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 600 |
| 11:26 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 600 |
| 11:25 AM | $4.26 | Down $0.00 | $4.27 | $4.26 | 600 |
| 11:24 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 900 |
| 11:23 AM | $4.26 | Down $0.00 | $4.26 | $4.26 | 400 |
| 11:22 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 2,900 |
| 11:21 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 11:20 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 8,800 |
| 11:19 AM | $4.27 | Down $0.00 | $4.27 | $4.27 | 200 |
| 11:18 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 1,300 |
| 11:17 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 2,400 |
| 11:16 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 16,100 |
| 11:14 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 1,400 |
| 11:14 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 0 |
| 11:13 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 900 |
| 11:12 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 100 |
| 11:11 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 9,800 |
| 11:10 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 500 |
| 11:09 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 700 |
| 11:08 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 16,300 |
| 11:07 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 400 |
| 11:06 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 1,600 |
| 11:05 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 4,400 |
| 11:04 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 1,100 |
| 11:03 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 300 |
| 11:02 AM | $4.28 | Up $0.01 | $4.28 | $4.28 | 400 |
| 11:01 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 600 |
| 11:00 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 43,000 |
| 10:59 AM | $4.27 | Up $0.00 | $4.27 | $4.26 | 800 |
| 10:58 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 10:57 AM | $4.27 | Down $0.00 | $4.27 | $4.27 | 200 |
| 10:56 AM | $4.27 | Down $ -0.01 | $4.27 | $4.27 | 7,100 |
| 10:55 AM | $4.28 | Down $0.00 | $4.28 | $4.27 | 10,500 |
| 10:54 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 16,300 |
| 10:53 AM | $4.28 | Down $0.00 | $4.28 | $4.28 | 11,400 |
| 10:52 AM | $4.29 | Up $0.02 | $4.29 | $4.27 | 62,600 |
| 10:51 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 400 |
| 10:50 AM | $4.27 | Up $0.01 | $4.28 | $4.27 | 25,800 |
| 10:49 AM | $4.26 | Up $0.00 | $4.27 | $4.26 | 12,000 |
| 10:48 AM | $4.26 | Down $ -0.01 | $4.26 | $4.26 | 2,200 |
| 10:47 AM | $4.27 | Up $0.01 | $4.27 | $4.27 | 400 |
| 10:46 AM | $4.26 | Up $0.00 | $4.27 | $4.26 | 8,600 |
| 10:45 AM | $4.26 | Up $0.01 | $4.26 | $4.25 | 14,000 |
| 10:44 AM | $4.25 | Up $0.02 | $4.25 | $4.24 | 43,500 |
| 10:43 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 2,400 |
| 10:42 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 300 |
| 10:41 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 3,100 |
| 10:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 5,300 |
| 10:39 AM | $4.22 | Down $0.00 | $4.22 | $4.21 | 14,500 |
| 10:38 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 5,000 |
| 10:35 AM | $4.23 | Up $0.01 | $4.23 | $4.23 | 1,700 |
| 10:35 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 10:35 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 0 |
| 10:33 AM | $4.23 | Down $ -0.02 | $4.25 | $4.23 | 54,900 |
| 10:33 AM | $4.23 | Up $0.00 | $4.25 | $4.23 | 0 |
| 10:32 AM | $4.24 | Down $ -0.01 | $4.25 | $4.24 | 200 |
| 10:31 AM | $4.25 | Up $0.01 | $4.25 | $4.24 | 18,500 |
| 10:30 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 800 |
| 10:29 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 100 |
| 10:28 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 200 |
| 10:27 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 1,000 |
| 10:26 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 10,700 |
| 10:25 AM | $4.24 | Up $0.03 | $4.24 | $4.22 | 31,300 |
| 10:23 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 20,300 |
| 10:23 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 10:22 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 31,600 |
| 10:21 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 700 |
| 10:20 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 5,700 |
| 10:19 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 6,200 |
| 10:18 AM | $4.21 | Up $0.01 | $4.21 | $4.20 | 10,900 |
| 10:17 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 14,100 |
| 10:15 AM | $4.20 | Down $ -0.01 | $4.20 | $4.20 | 5,600 |
| 10:15 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 0 |
| 10:14 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 100 |
| 10:13 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 10:12 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 8,600 |
| 10:11 AM | $4.22 | Up $0.02 | $4.22 | $4.20 | 83,700 |
| 10:10 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 7,100 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 14,900 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:05 AM | $4.20 | Up $0.00 | $4.20 | $4.19 | 0 |
| 10:03 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 200 |
| 10:03 AM | $4.19 | Up $0.00 | $4.19 | $4.19 | 0 |
| 10:02 AM | $4.19 | Down $ -0.01 | $4.19 | $4.19 | 8,900 |
| 10:01 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 3,800 |
| 10:00 AM | $4.19 | Down $0.00 | $4.19 | $4.19 | 13,900 |
| 09:59 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 200 |
| 09:58 AM | $4.20 | Down $0.00 | $4.20 | $4.20 | 100 |
| 09:57 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 4,400 |
| 09:56 AM | $4.20 | Up $0.00 | $4.20 | $4.20 | 100 |
| 09:55 AM | $4.20 | Down $ -0.01 | $4.20 | $4.19 | 45,100 |
| 09:54 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 13,300 |
| 09:53 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 09:51 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 8,000 |
| 09:51 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 09:50 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 200 |
| 09:48 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 500 |
| 09:48 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 0 |
| 09:47 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 09:46 AM | $4.21 | Down $0.00 | $4.21 | $4.21 | 100 |
| 09:45 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 100 |
| 09:44 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 6,000 |
| 09:43 AM | $4.21 | Down $ -0.01 | $4.22 | $4.21 | 300 |
| 09:40 AM | $4.22 | Down $0.00 | $4.22 | $4.22 | 3,700 |
| 09:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 09:40 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 0 |
| 09:39 AM | $4.23 | Down $ -0.01 | $4.23 | $4.23 | 100 |
| 09:38 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 900 |
| 09:37 AM | $4.22 | Up $0.01 | $4.22 | $4.21 | 1,600 |
| 09:36 AM | $4.21 | Down $ -0.02 | $4.22 | $4.21 | 12,700 |
| 09:35 AM | $4.23 | Up $0.01 | $4.23 | $4.21 | 8,300 |
| 09:34 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 500 |
| 09:33 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 800 |
| 09:32 AM | $4.23 | Down $ -0.01 | $4.25 | $4.23 | 13,300 |
| 09:31 AM | $4.24 | Up $0.00 | $4.25 | $4.23 | 29,200 |
| 09:30 AM | $4.24 | Up $0.04 | $4.26 | $4.24 | 72,500 |
| Previous close | $4.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $4.20 | $4.26 | $4.26 | $4.18 | 1,588,800 |
| 07-05-2025 | $4.28 | $4.32 | $4.34 | $4.21 | 1,554,200 |
| 06-05-2025 | $4.38 | $4.26 | $4.38 | $4.25 | 2,537,800 |
| 05-05-2025 | $4.19 | $4.18 | $4.22 | $4.16 | 961,600 |
| 02-05-2025 | $4.08 | $4.04 | $4.08 | $4.02 | 1,180,900 |
| 01-05-2025 | $4.14 | $4.15 | $4.18 | $4.13 | 1,036,000 |
| 30-04-2025 | $4.31 | $4.31 | $4.32 | $4.27 | 1,390,400 |
| 29-04-2025 | $4.27 | $4.27 | $4.30 | $4.26 | 1,284,000 |
| 28-04-2025 | $4.29 | $4.18 | $4.29 | $4.18 | 1,375,000 |
| 25-04-2025 | $4.27 | $4.29 | $4.30 | $4.23 | 1,271,400 |
| 24-04-2025 | $4.36 | $4.36 | $4.39 | $4.34 | 2,453,500 |
| 23-04-2025 | $4.38 | $4.39 | $4.45 | $4.37 | 1,629,400 |
| 22-04-2025 | $4.54 | $4.65 | $4.66 | $4.51 | 2,318,500 |
| 21-04-2025 | $4.68 | $4.69 | $4.69 | $4.61 | 1,729,800 |
| 17-04-2025 | $4.59 | $4.54 | $4.61 | $4.52 | 1,288,400 |
| 16-04-2025 | $4.65 | $4.72 | $4.72 | $4.59 | 3,384,000 |
| 15-04-2025 | $4.62 | $4.60 | $4.63 | $4.53 | 3,217,900 |
| 14-04-2025 | $4.71 | $4.63 | $4.72 | $4.61 | 2,985,500 |
| 11-04-2025 | $4.47 | $4.53 | $4.54 | $4.47 | 2,281,500 |
| 10-04-2025 | $4.27 | $4.22 | $4.32 | $4.17 | 2,372,400 |
| 09-04-2025 | $4.07 | $3.91 | $4.13 | $3.90 | 5,357,800 |
| 08-04-2025 | $3.78 | $3.94 | $3.96 | $3.75 | 2,218,500 |
| 07-04-2025 | $3.76 | $3.81 | $3.84 | $3.71 | 2,401,900 |
| 04-04-2025 | $3.78 | $3.79 | $3.81 | $3.75 | 2,206,400 |
| 03-04-2025 | $4.12 | $4.16 | $4.18 | $4.08 | 1,720,500 |
| 02-04-2025 | $4.20 | $4.21 | $4.25 | $4.16 | 1,232,800 |
| 01-04-2025 | $4.16 | $4.15 | $4.16 | $4.10 | 1,474,900 |
| 31-03-2025 | $4.09 | $4.11 | $4.13 | $4.08 | 3,850,700 |
| 28-03-2025 | $4.15 | $4.13 | $4.18 | $4.10 | 3,238,400 |
| 27-03-2025 | $4.54 | $4.51 | $4.54 | $4.46 | 1,603,500 |
Graphs are not available, please refer to the detailed table