Print

Quotes and Market Data

Find a quote

DENISON MINES CORP.

3.09 Up 0.13 (4.21 %)

Delayed : 2025/07/24 17:40:00

  • Previous close $2.96
  • Opening $2.97
  • Price Ask $3.08
  • Price Bid $3.08
  • Size Bid 46
  • Size Ask 518
  • Today High $3.10
  • Today Low $2.96
  • 52 Weeks High $3.45
  • 52 Weeks Low $1.58
  • Volume 4,311,192

Intraday history

Hour Last Change High Low Volume
04:00 PM $3.09 Down $ -0.01 $3.09 $3.09 98,400
03:59 PM $3.10 Up $0.01 $3.10 $3.09 13,700
03:58 PM $3.09 Up $0.00 $3.09 $3.09 44,600
03:57 PM $3.09 Down $ -0.01 $3.10 $3.09 61,500
03:56 PM $3.10 Up $0.00 $3.10 $3.09 4,100
03:55 PM $3.10 Up $0.01 $3.10 $3.09 12,200
03:54 PM $3.09 Down $0.00 $3.09 $3.09 44,100
03:53 PM $3.09 Down $ -0.01 $3.10 $3.09 15,000
03:52 PM $3.10 Up $0.02 $3.10 $3.09 11,400
03:51 PM $3.09 Down $0.00 $3.09 $3.09 300
03:50 PM $3.09 Up $0.00 $3.09 $3.09 3,800
03:49 PM $3.09 Down $ -0.01 $3.10 $3.09 21,400
03:48 PM $3.10 Up $0.00 $3.10 $3.09 1,100
03:47 PM $3.10 Up $0.01 $3.10 $3.09 400
03:46 PM $3.09 Down $ -0.01 $3.10 $3.09 200
03:45 PM $3.10 Up $0.00 $3.10 $3.09 19,000
03:43 PM $3.10 Up $0.01 $3.10 $3.09 7,800
03:43 PM $3.10 Up $0.00 $3.10 $3.09 0
03:42 PM $3.09 Up $0.00 $3.09 $3.09 6,300
03:41 PM $3.09 Down $ -0.01 $3.10 $3.09 400
03:40 PM $3.10 Up $0.01 $3.10 $3.09 22,200
03:39 PM $3.09 Down $0.00 $3.09 $3.09 8,200
03:38 PM $3.09 Up $0.00 $3.09 $3.09 4,500
03:37 PM $3.09 Up $0.00 $3.10 $3.09 1,800
03:36 PM $3.09 Up $0.00 $3.09 $3.09 900
03:35 PM $3.09 Up $0.00 $3.09 $3.09 100
03:34 PM $3.09 Down $0.00 $3.09 $3.09 7,300
03:33 PM $3.09 Down $ -0.01 $3.09 $3.09 400
03:32 PM $3.10 Up $0.01 $3.10 $3.10 100
03:31 PM $3.09 Up $0.00 $3.10 $3.09 3,000
03:30 PM $3.09 Up $0.00 $3.09 $3.09 100
03:29 PM $3.09 Up $0.00 $3.09 $3.09 500
03:28 PM $3.09 Up $0.00 $3.09 $3.09 300
03:27 PM $3.08 Down $0.00 $3.09 $3.08 2,500
03:26 PM $3.09 Down $0.00 $3.09 $3.09 100
03:25 PM $3.09 Down $ -0.01 $3.10 $3.09 12,600
03:24 PM $3.10 Up $0.00 $3.10 $3.10 5,700
03:23 PM $3.10 Up $0.01 $3.10 $3.10 600
03:22 PM $3.09 Up $0.00 $3.10 $3.09 3,000
03:21 PM $3.09 Up $0.01 $3.09 $3.09 201,700
03:20 PM $3.08 Down $0.00 $3.09 $3.08 1,400
03:19 PM $3.09 Up $0.00 $3.09 $3.08 1,300
03:18 PM $3.08 Up $0.00 $3.09 $3.08 1,600
03:17 PM $3.08 Up $0.00 $3.09 $3.08 1,600
03:16 PM $3.08 Down $0.00 $3.09 $3.08 1,500
03:15 PM $3.09 Up $0.00 $3.09 $3.08 1,400
03:14 PM $3.08 Down $0.00 $3.09 $3.08 800
03:13 PM $3.09 Down $0.00 $3.09 $3.08 1,500
03:12 PM $3.09 Up $0.00 $3.09 $3.09 300
03:11 PM $3.09 Up $0.00 $3.09 $3.09 10,500
03:10 PM $3.09 Down $0.00 $3.09 $3.09 500
03:09 PM $3.09 Up $0.00 $3.09 $3.09 400
03:08 PM $3.09 Up $0.00 $3.09 $3.09 200
03:07 PM $3.09 Up $0.01 $3.09 $3.09 600
03:06 PM $3.08 Up $0.00 $3.08 $3.08 16,000
03:05 PM $3.08 Up $0.00 $3.08 $3.08 1,100
03:04 PM $3.08 Up $0.00 $3.08 $3.08 2,800
03:03 PM $3.08 Up $0.01 $3.08 $3.08 100
03:02 PM $3.07 Up $0.00 $3.08 $3.07 5,100
03:01 PM $3.07 Up $0.00 $3.07 $3.07 16,800
03:00 PM $3.07 Up $0.00 $3.07 $3.07 100
02:58 PM $3.07 Up $0.00 $3.07 $3.07 200
02:58 PM $3.07 Up $0.00 $3.07 $3.07 0
02:56 PM $3.07 Up $0.00 $3.07 $3.07 12,900
02:56 PM $3.07 Up $0.00 $3.07 $3.07 0
02:55 PM $3.07 Up $0.00 $3.07 $3.06 1,100
02:53 PM $3.06 Up $0.00 $3.06 $3.06 1,000
02:53 PM $3.06 Up $0.00 $3.06 $3.06 0
02:52 PM $3.06 Up $0.00 $3.07 $3.06 900
02:51 PM $3.06 Down $0.00 $3.07 $3.06 14,600
02:50 PM $3.07 Down $0.00 $3.07 $3.07 3,900
02:49 PM $3.07 Up $0.00 $3.07 $3.07 1,200
02:48 PM $3.07 Up $0.00 $3.08 $3.07 300
02:47 PM $3.07 Up $0.00 $3.07 $3.07 2,400
02:46 PM $3.07 Down $ -0.01 $3.08 $3.07 200
02:45 PM $3.08 Up $0.00 $3.08 $3.08 100
02:44 PM $3.08 Up $0.01 $3.08 $3.08 900
02:43 PM $3.07 Down $ -0.01 $3.07 $3.07 1,000
02:39 PM $3.08 Down $ -0.01 $3.08 $3.08 12,000
02:39 PM $3.08 Up $0.00 $3.08 $3.08 0
02:39 PM $3.08 Up $0.00 $3.08 $3.08 0
02:39 PM $3.08 Up $0.00 $3.08 $3.08 0
02:37 PM $3.09 Up $0.01 $3.09 $3.09 200
02:37 PM $3.09 Up $0.00 $3.09 $3.09 0
02:36 PM $3.08 Up $0.00 $3.08 $3.08 1,600
02:35 PM $3.08 Down $ -0.01 $3.09 $3.08 800
02:34 PM $3.09 Up $0.00 $3.09 $3.09 100
02:33 PM $3.09 Up $0.00 $3.09 $3.09 25,100
02:31 PM $3.09 Up $0.00 $3.09 $3.09 25,200
02:31 PM $3.09 Up $0.00 $3.09 $3.09 0
02:30 PM $3.08 Up $0.00 $3.08 $3.08 4,300
02:29 PM $3.08 Down $0.00 $3.08 $3.08 2,700
02:28 PM $3.09 Up $0.00 $3.09 $3.09 200
02:27 PM $3.08 Down $ -0.01 $3.09 $3.08 3,800
02:26 PM $3.09 Up $0.01 $3.09 $3.08 16,200
02:25 PM $3.08 Up $0.00 $3.08 $3.07 1,100
02:24 PM $3.08 Up $0.00 $3.08 $3.08 500
02:23 PM $3.08 Down $0.00 $3.08 $3.08 4,000
02:20 PM $3.08 Up $0.00 $3.09 $3.07 9,800
02:20 PM $3.08 Up $0.00 $3.09 $3.07 0
02:20 PM $3.08 Up $0.00 $3.09 $3.07 0
02:19 PM $3.08 Up $0.00 $3.08 $3.08 5,100
02:18 PM $3.08 Down $0.00 $3.08 $3.08 7,000
02:17 PM $3.08 Down $0.00 $3.08 $3.08 9,000
02:16 PM $3.09 Up $0.00 $3.09 $3.08 16,400
02:15 PM $3.09 Up $0.00 $3.09 $3.08 24,700
02:13 PM $3.08 Up $0.00 $3.08 $3.08 100
02:13 PM $3.08 Up $0.00 $3.08 $3.08 0
02:12 PM $3.08 Up $0.00 $3.08 $3.08 100
02:10 PM $3.08 Up $0.00 $3.08 $3.08 200
02:10 PM $3.08 Up $0.00 $3.08 $3.08 0
02:07 PM $3.08 Up $0.00 $3.08 $3.08 200
02:07 PM $3.08 Up $0.00 $3.08 $3.08 0
02:07 PM $3.08 Up $0.00 $3.08 $3.08 0
02:06 PM $3.08 Down $0.00 $3.08 $3.08 200
02:05 PM $3.08 Up $0.00 $3.08 $3.08 9,700
02:04 PM $3.08 Up $0.01 $3.08 $3.08 100
02:01 PM $3.07 Up $0.00 $3.07 $3.07 72,800
02:01 PM $3.07 Up $0.00 $3.07 $3.07 0
02:01 PM $3.07 Up $0.00 $3.07 $3.07 0
02:00 PM $3.07 Up $0.00 $3.07 $3.07 2,600
01:59 PM $3.07 Up $0.01 $3.07 $3.06 1,700
01:58 PM $3.06 Down $ -0.01 $3.07 $3.06 1,800
01:57 PM $3.07 Up $0.00 $3.07 $3.07 300
01:55 PM $3.07 Down $ -0.01 $3.08 $3.07 17,300
01:55 PM $3.07 Up $0.00 $3.08 $3.07 0
01:54 PM $3.08 Down $0.00 $3.08 $3.07 200
01:53 PM $3.08 Down $0.00 $3.09 $3.08 26,300
01:52 PM $3.09 Down $0.00 $3.09 $3.09 200
01:51 PM $3.09 Up $0.00 $3.09 $3.09 10,000
01:50 PM $3.09 Up $0.00 $3.09 $3.09 200
01:49 PM $3.09 Up $0.00 $3.09 $3.09 300
01:48 PM $3.08 Down $0.00 $3.08 $3.08 300
01:47 PM $3.09 Up $0.00 $3.09 $3.09 100
01:45 PM $3.09 Up $0.00 $3.09 $3.08 4,100
01:45 PM $3.09 Up $0.00 $3.09 $3.08 0
01:44 PM $3.09 Up $0.00 $3.09 $3.09 100
01:43 PM $3.08 Up $0.00 $3.09 $3.08 11,900
01:42 PM $3.08 Up $0.00 $3.08 $3.08 200
01:41 PM $3.08 Down $0.00 $3.08 $3.08 13,700
01:40 PM $3.08 Up $0.01 $3.08 $3.08 2,400
01:39 PM $3.07 Down $ -0.01 $3.08 $3.07 2,000
01:38 PM $3.08 Up $0.00 $3.08 $3.08 1,500
01:37 PM $3.08 Up $0.00 $3.08 $3.08 100
01:36 PM $3.08 Down $0.00 $3.08 $3.08 300
01:34 PM $3.08 Up $0.00 $3.08 $3.08 300
01:34 PM $3.08 Up $0.00 $3.08 $3.08 0
01:33 PM $3.08 Up $0.00 $3.08 $3.08 2,200
01:32 PM $3.08 Up $0.00 $3.08 $3.08 86,800
01:31 PM $3.08 Down $0.00 $3.08 $3.08 500
01:29 PM $3.08 Up $0.00 $3.08 $3.08 300
01:29 PM $3.08 Up $0.00 $3.08 $3.08 0
01:27 PM $3.08 Down $0.00 $3.08 $3.08 400
01:27 PM $3.08 Up $0.00 $3.08 $3.08 0
01:26 PM $3.08 Up $0.00 $3.08 $3.08 100
01:24 PM $3.08 Up $0.00 $3.08 $3.08 200
01:24 PM $3.08 Up $0.00 $3.08 $3.08 0
01:23 PM $3.08 Up $0.00 $3.08 $3.08 31,700
01:22 PM $3.08 Up $0.01 $3.08 $3.08 5,000
01:21 PM $3.07 Up $0.00 $3.08 $3.07 20,100
01:20 PM $3.07 Up $0.00 $3.07 $3.07 500
01:19 PM $3.07 Up $0.00 $3.07 $3.07 1,200
01:17 PM $3.07 Up $0.00 $3.07 $3.07 9,300
01:17 PM $3.07 Up $0.00 $3.07 $3.07 0
01:16 PM $3.07 Up $0.00 $3.07 $3.07 900
01:15 PM $3.07 Up $0.00 $3.08 $3.07 84,600
01:14 PM $3.07 Up $0.00 $3.07 $3.06 27,700
01:13 PM $3.06 Up $0.00 $3.06 $3.06 12,200
01:12 PM $3.06 Up $0.01 $3.06 $3.05 12,200
01:11 PM $3.05 Down $ -0.01 $3.06 $3.05 5,300
01:09 PM $3.06 Up $0.01 $3.06 $3.06 2,000
01:09 PM $3.06 Up $0.00 $3.06 $3.06 0
01:08 PM $3.05 Up $0.00 $3.05 $3.05 33,600
01:07 PM $3.05 Up $0.00 $3.05 $3.05 2,000
01:05 PM $3.05 Up $0.00 $3.05 $3.04 200
01:05 PM $3.05 Up $0.00 $3.05 $3.04 0
01:04 PM $3.04 Up $0.00 $3.04 $3.04 2,600
01:01 PM $3.04 Up $0.00 $3.04 $3.04 6,900
01:01 PM $3.04 Up $0.00 $3.04 $3.04 0
01:01 PM $3.04 Up $0.00 $3.04 $3.04 0
01:00 PM $3.04 Up $0.01 $3.04 $3.03 3,800
12:59 PM $3.03 Up $0.00 $3.03 $3.03 2,300
12:58 PM $3.03 Up $0.01 $3.03 $3.03 100
12:57 PM $3.02 Down $ -0.01 $3.02 $3.02 100
12:56 PM $3.03 Up $0.01 $3.03 $3.02 12,500
12:55 PM $3.02 Down $0.00 $3.02 $3.02 1,100
12:50 PM $3.02 Up $0.00 $3.02 $3.02 100
12:50 PM $3.02 Up $0.00 $3.02 $3.02 0
12:50 PM $3.02 Up $0.00 $3.02 $3.02 0
12:50 PM $3.02 Up $0.00 $3.02 $3.02 0
12:50 PM $3.02 Up $0.00 $3.02 $3.02 0
12:48 PM $3.02 Up $0.00 $3.02 $3.02 200
12:48 PM $3.02 Up $0.00 $3.02 $3.02 0
12:47 PM $3.02 Up $0.00 $3.02 $3.02 24,900
12:46 PM $3.02 Up $0.00 $3.02 $3.02 27,700
12:45 PM $3.02 Up $0.00 $3.02 $3.02 28,900
12:44 PM $3.02 Down $0.00 $3.02 $3.02 58,000
12:42 PM $3.02 Up $0.01 $3.02 $3.01 700
12:42 PM $3.02 Up $0.00 $3.02 $3.01 0
12:41 PM $3.01 Up $0.00 $3.01 $3.01 900
12:38 PM $3.01 Up $0.00 $3.01 $3.01 1,100
12:38 PM $3.01 Up $0.00 $3.01 $3.01 0
12:38 PM $3.01 Up $0.00 $3.01 $3.01 0
12:37 PM $3.01 Down $ -0.01 $3.01 $3.01 4,900
12:36 PM $3.02 Up $0.00 $3.02 $3.02 100
12:35 PM $3.02 Up $0.01 $3.02 $3.02 6,200
12:32 PM $3.01 Up $0.00 $3.01 $3.01 2,200
12:32 PM $3.01 Up $0.00 $3.01 $3.01 0
12:32 PM $3.01 Up $0.00 $3.01 $3.01 0
12:31 PM $3.01 Down $ -0.01 $3.02 $3.01 300
12:30 PM $3.02 Up $0.00 $3.02 $3.02 1,800
12:29 PM $3.02 Up $0.00 $3.02 $3.02 9,400
12:28 PM $3.02 Up $0.00 $3.02 $3.02 400
12:27 PM $3.02 Down $ -0.01 $3.02 $3.02 3,000
12:26 PM $3.03 Down $ -0.01 $3.03 $3.02 3,500
12:25 PM $3.04 Up $0.01 $3.04 $3.04 100
12:23 PM $3.03 Down $ -0.01 $3.03 $3.03 1,000
12:23 PM $3.03 Up $0.00 $3.03 $3.03 0
12:22 PM $3.04 Down $0.00 $3.04 $3.03 800
12:21 PM $3.04 Down $0.00 $3.04 $3.04 28,900
12:20 PM $3.05 Down $0.00 $3.05 $3.05 25,000
12:19 PM $3.05 Up $0.00 $3.05 $3.05 17,200
12:18 PM $3.05 Up $0.01 $3.05 $3.04 19,400
12:16 PM $3.04 Up $0.00 $3.04 $3.04 1,300
12:16 PM $3.04 Up $0.00 $3.04 $3.04 0
12:15 PM $3.04 Down $0.00 $3.04 $3.04 100
12:14 PM $3.05 Up $0.00 $3.05 $3.04 1,900
12:13 PM $3.05 Down $0.00 $3.05 $3.04 31,700
12:11 PM $3.05 Down $ -0.01 $3.06 $3.05 43,900
12:11 PM $3.05 Up $0.00 $3.06 $3.05 0
12:09 PM $3.06 Up $0.00 $3.06 $3.05 2,600
12:09 PM $3.06 Up $0.00 $3.06 $3.05 0
12:08 PM $3.06 Up $0.00 $3.06 $3.06 200
12:07 PM $3.06 Up $0.00 $3.06 $3.06 47,000
12:06 PM $3.06 Up $0.01 $3.06 $3.06 38,100
12:04 PM $3.05 Down $ -0.01 $3.05 $3.05 500
12:04 PM $3.05 Up $0.00 $3.05 $3.05 0
12:03 PM $3.06 Up $0.00 $3.06 $3.06 19,200
12:01 PM $3.06 Up $0.01 $3.06 $3.06 100
12:01 PM $3.06 Up $0.00 $3.06 $3.06 0
12:00 PM $3.05 Up $0.00 $3.05 $3.05 77,500
11:59 AM $3.05 Up $0.00 $3.05 $3.05 400
11:58 AM $3.05 Up $0.00 $3.05 $3.05 200
11:57 AM $3.05 Up $0.00 $3.05 $3.05 1,800
11:56 AM $3.04 Down $ -0.01 $3.04 $3.04 2,100
11:55 AM $3.05 Up $0.00 $3.05 $3.05 400
11:53 AM $3.05 Down $0.00 $3.05 $3.05 5,800
11:53 AM $3.05 Up $0.00 $3.05 $3.05 0
11:51 AM $3.05 Up $0.01 $3.05 $3.04 5,800
11:51 AM $3.05 Up $0.00 $3.05 $3.04 0
11:50 AM $3.04 Up $0.00 $3.04 $3.04 100
11:49 AM $3.04 Up $0.00 $3.04 $3.04 1,000
11:47 AM $3.04 Up $0.00 $3.04 $3.04 200
11:47 AM $3.04 Up $0.00 $3.04 $3.04 0
11:46 AM $3.04 Up $0.00 $3.04 $3.04 4,100
11:45 AM $3.04 Up $0.00 $3.04 $3.04 10,000
11:44 AM $3.04 Up $0.00 $3.04 $3.04 100
11:43 AM $3.04 Down $0.00 $3.05 $3.04 8,200
11:42 AM $3.05 Down $0.00 $3.05 $3.05 800
11:41 AM $3.05 Up $0.00 $3.05 $3.05 100
11:40 AM $3.05 Up $0.01 $3.05 $3.05 2,500
11:39 AM $3.04 Down $ -0.01 $3.05 $3.04 800
11:38 AM $3.05 Up $0.00 $3.05 $3.05 3,000
11:37 AM $3.05 Down $0.00 $3.05 $3.04 72,400
11:36 AM $3.05 Up $0.00 $3.05 $3.05 8,700
11:35 AM $3.05 Up $0.00 $3.05 $3.05 3,000
11:32 AM $3.05 Down $ -0.01 $3.05 $3.05 5,100
11:32 AM $3.05 Up $0.00 $3.05 $3.05 0
11:32 AM $3.05 Up $0.00 $3.05 $3.05 0
11:31 AM $3.06 Up $0.00 $3.06 $3.06 200
11:30 AM $3.06 Up $0.01 $3.06 $3.04 10,000
11:29 AM $3.05 Up $0.00 $3.05 $3.05 1,900
11:28 AM $3.05 Up $0.00 $3.05 $3.05 200
11:25 AM $3.05 Up $0.02 $3.05 $3.04 37,100
11:25 AM $3.05 Up $0.00 $3.05 $3.04 0
11:25 AM $3.05 Up $0.00 $3.05 $3.04 0
11:24 AM $3.03 Up $0.00 $3.03 $3.03 19,100
11:21 AM $3.03 Up $0.00 $3.03 $3.03 100
11:21 AM $3.03 Up $0.00 $3.03 $3.03 0
11:21 AM $3.03 Up $0.00 $3.03 $3.03 0
11:18 AM $3.02 Up $0.00 $3.03 $3.02 4,800
11:18 AM $3.02 Up $0.00 $3.03 $3.02 0
11:18 AM $3.02 Up $0.00 $3.03 $3.02 0
11:17 AM $3.02 Up $0.00 $3.02 $3.02 30,000
11:16 AM $3.02 Up $0.00 $3.02 $3.01 70,700
11:15 AM $3.02 Up $0.00 $3.02 $3.02 4,000
11:14 AM $3.02 Down $ -0.01 $3.02 $3.01 32,200
11:11 AM $3.03 Up $0.01 $3.03 $3.03 55,900
11:11 AM $3.03 Up $0.00 $3.03 $3.03 0
11:11 AM $3.03 Up $0.00 $3.03 $3.03 0
11:09 AM $3.02 Down $ -0.01 $3.02 $3.02 3,300
11:09 AM $3.02 Up $0.00 $3.02 $3.02 0
11:07 AM $3.03 Up $0.00 $3.03 $3.03 6,400
11:07 AM $3.03 Up $0.00 $3.03 $3.03 0
11:06 AM $3.03 Up $0.00 $3.03 $3.03 900
11:05 AM $3.03 Down $ -0.01 $3.03 $3.03 25,800
11:03 AM $3.04 Up $0.00 $3.04 $3.04 2,600
11:03 AM $3.04 Up $0.00 $3.04 $3.04 0
11:02 AM $3.04 Up $0.00 $3.04 $3.04 700
11:00 AM $3.04 Down $ -0.01 $3.05 $3.04 10,300
11:00 AM $3.04 Up $0.00 $3.05 $3.04 0
10:58 AM $3.05 Up $0.00 $3.05 $3.05 23,800
10:58 AM $3.05 Up $0.00 $3.05 $3.05 0
10:57 AM $3.05 Down $ -0.01 $3.05 $3.05 200
10:56 AM $3.06 Down $ -0.01 $3.06 $3.06 400
10:55 AM $3.07 Up $0.00 $3.07 $3.07 4,700
10:54 AM $3.07 Up $0.00 $3.07 $3.07 141,400
10:53 AM $3.07 Up $0.00 $3.07 $3.06 1,900
10:52 AM $3.07 Up $0.00 $3.07 $3.07 100
10:51 AM $3.06 Up $0.00 $3.06 $3.06 89,100
10:50 AM $3.06 Up $0.00 $3.06 $3.06 200
10:49 AM $3.06 Up $0.00 $3.06 $3.06 2,800
10:48 AM $3.06 Up $0.01 $3.06 $3.05 129,100
10:46 AM $3.05 Up $0.01 $3.05 $3.05 26,200
10:46 AM $3.05 Up $0.00 $3.05 $3.05 0
10:44 AM $3.04 Down $ -0.01 $3.05 $3.04 1,800
10:44 AM $3.04 Up $0.00 $3.05 $3.04 0
10:43 AM $3.05 Up $0.00 $3.05 $3.04 2,600
10:42 AM $3.05 Up $0.00 $3.05 $3.04 27,800
10:41 AM $3.05 Up $0.00 $3.05 $3.04 300
10:40 AM $3.05 Up $0.00 $3.05 $3.05 200
10:39 AM $3.04 Up $0.00 $3.04 $3.04 1,000
10:38 AM $3.04 Up $0.00 $3.05 $3.04 3,400
10:37 AM $3.04 Up $0.00 $3.05 $3.04 1,200
10:36 AM $3.04 Down $ -0.01 $3.04 $3.04 2,500
10:34 AM $3.05 Up $0.02 $3.05 $3.04 27,000
10:34 AM $3.05 Up $0.00 $3.05 $3.04 0
10:33 AM $3.03 Up $0.00 $3.03 $3.03 36,900
10:32 AM $3.03 Up $0.00 $3.03 $3.02 4,900
10:31 AM $3.03 Up $0.00 $3.03 $3.02 9,500
10:30 AM $3.02 Down $ -0.01 $3.03 $3.02 700
10:29 AM $3.03 Up $0.00 $3.03 $3.03 500
10:28 AM $3.03 Up $0.00 $3.03 $3.03 200
10:27 AM $3.03 Up $0.00 $3.03 $3.03 100
10:26 AM $3.03 Up $0.00 $3.03 $3.03 300
10:25 AM $3.03 Up $0.00 $3.03 $3.03 200
10:24 AM $3.03 Up $0.00 $3.03 $3.03 1,800
10:23 AM $3.03 Up $0.00 $3.03 $3.03 2,000
10:22 AM $3.03 Down $ -0.01 $3.03 $3.03 9,300
10:21 AM $3.04 Up $0.01 $3.04 $3.03 5,500
10:19 AM $3.03 Up $0.01 $3.03 $3.03 11,000
10:19 AM $3.03 Up $0.00 $3.03 $3.03 0
10:18 AM $3.02 Down $ -0.01 $3.03 $3.02 4,300
10:17 AM $3.03 Up $0.02 $3.03 $3.02 28,800
10:15 AM $3.01 Up $0.00 $3.01 $3.01 20,900
10:15 AM $3.01 Up $0.00 $3.01 $3.01 0
10:14 AM $3.01 Up $0.00 $3.01 $3.00 1,900
10:13 AM $3.01 Down $ -0.02 $3.01 $3.01 6,700
10:11 AM $3.02 Up $0.00 $3.03 $3.02 22,500
10:11 AM $3.02 Up $0.00 $3.03 $3.02 0
10:10 AM $3.02 Up $0.00 $3.02 $3.01 20,900
10:09 AM $3.02 Down $ -0.01 $3.02 $3.02 41,500
10:08 AM $3.03 Up $0.01 $3.03 $3.02 29,800
10:07 AM $3.02 Down $ -0.01 $3.03 $3.02 86,400
10:06 AM $3.03 Up $0.00 $3.04 $3.03 19,300
10:05 AM $3.03 Down $ -0.01 $3.04 $3.03 7,000
10:02 AM $3.04 Up $0.01 $3.04 $3.04 800
10:02 AM $3.04 Up $0.00 $3.04 $3.04 0
10:02 AM $3.04 Up $0.00 $3.04 $3.04 0
10:01 AM $3.03 Up $0.00 $3.04 $3.03 1,000
10:00 AM $3.03 Up $0.00 $3.04 $3.03 69,000
09:59 AM $3.03 Up $0.00 $3.03 $3.03 19,700
09:58 AM $3.03 Down $0.00 $3.04 $3.02 60,100
09:57 AM $3.03 Down $ -0.01 $3.04 $3.03 5,100
09:56 AM $3.04 Up $0.01 $3.04 $3.03 13,400
09:55 AM $3.03 Up $0.00 $3.03 $3.03 3,100
09:54 AM $3.03 Up $0.00 $3.03 $3.02 33,300
09:53 AM $3.03 Up $0.00 $3.03 $3.03 16,800
09:52 AM $3.03 Up $0.00 $3.03 $3.03 9,700
09:51 AM $3.03 Up $0.01 $3.03 $3.03 7,500
09:50 AM $3.02 Up $0.00 $3.02 $3.02 36,800
09:49 AM $3.02 Up $0.01 $3.02 $3.02 1,200
09:47 AM $3.01 Up $0.00 $3.01 $3.01 2,300
09:47 AM $3.01 Up $0.00 $3.01 $3.01 0
09:46 AM $3.01 Down $ -0.01 $3.01 $3.01 7,900
09:45 AM $3.02 Down $ -0.01 $3.02 $3.02 2,600
09:44 AM $3.03 Up $0.00 $3.03 $3.03 300
09:43 AM $3.03 Down $ -0.01 $3.04 $3.03 69,300
09:42 AM $3.04 Up $0.03 $3.04 $3.02 272,900
09:41 AM $3.01 Up $0.01 $3.01 $3.01 22,900
09:40 AM $3.00 Up $0.01 $3.00 $3.00 118,600
09:39 AM $2.99 Up $0.01 $2.99 $2.98 7,700
09:38 AM $2.99 Up $0.00 $2.99 $2.97 38,400
09:37 AM $2.98 Down $ -0.01 $3.00 $2.98 7,400
09:36 AM $2.99 Down $0.00 $3.00 $2.99 15,300
09:35 AM $3.00 Down $0.00 $3.00 $2.99 700
09:34 AM $3.00 Up $0.00 $3.00 $2.99 13,600
09:33 AM $3.00 Up $0.02 $3.00 $2.99 26,000
09:32 AM $2.99 Up $0.00 $2.99 $2.99 100
09:31 AM $2.98 Up $0.00 $2.98 $2.97 10,500
09:30 AM $2.98 Up $0.02 $2.98 $2.96 100,700
Previous close $2.96

One month history

Date Closing Opening High Low Volume
24-07-2025 $3.09 $3.05 $3.10 $3.01 1,997,900
23-07-2025 $2.96 $2.94 $2.98 $2.87 2,443,200
22-07-2025 $2.93 $2.93 $2.95 $2.88 1,401,500
21-07-2025 $2.90 $2.89 $2.94 $2.86 1,303,900
18-07-2025 $2.92 $2.93 $2.94 $2.84 2,022,900
17-07-2025 $2.89 $2.93 $2.95 $2.89 1,875,600
16-07-2025 $2.77 $2.67 $2.79 $2.67 2,503,500
15-07-2025 $2.55 $2.56 $2.57 $2.53 1,687,000
14-07-2025 $2.53 $2.45 $2.54 $2.44 2,423,200
11-07-2025 $2.43 $2.43 $2.47 $2.41 2,246,300
10-07-2025 $2.39 $2.37 $2.39 $2.36 1,431,400
09-07-2025 $2.31 $2.35 $2.35 $2.30 1,866,100
08-07-2025 $2.36 $2.34 $2.40 $2.32 1,538,000
07-07-2025 $2.48 $2.49 $2.51 $2.45 1,357,400
04-07-2025 $2.44 $2.45 $2.47 $2.44 443,600
03-07-2025 $2.45 $2.47 $2.48 $2.45 412,100
02-07-2025 $2.46 $2.46 $2.52 $2.45 2,077,800
30-06-2025 $2.49 $2.45 $2.52 $2.45 2,459,600
27-06-2025 $2.45 $2.48 $2.49 $2.41 1,979,000
26-06-2025 $2.51 $2.48 $2.52 $2.45 2,067,000
25-06-2025 $2.43 $2.40 $2.43 $2.37 1,508,500
24-06-2025 $2.46 $2.41 $2.50 $2.40 1,559,100
23-06-2025 $2.39 $2.41 $2.42 $2.37 1,212,200
20-06-2025 $2.37 $2.40 $2.41 $2.36 2,221,900
19-06-2025 $2.45 $2.48 $2.49 $2.45 373,600
18-06-2025 $2.50 $2.45 $2.52 $2.44 1,657,800
17-06-2025 $2.48 $2.46 $2.51 $2.42 1,432,600
16-06-2025 $2.52 $2.50 $2.57 $2.46 4,090,300
13-06-2025 $2.23 $2.26 $2.27 $2.21 1,174,800
12-06-2025 $2.19 $2.21 $2.25 $2.19 1,028,700
Graphs are not available, please refer to the detailed table
Back to top