Quotes and Market Data
Find a quote
DENISON MINES CORP.
4.44 Up 0.15 (3.38 %)
Delayed : 2025/10/29 17:40:00
- Previous close $4.29
- Opening $4.27
- Price Ask $4.40
- Price Bid $4.40
- Size Bid 39
- Size Ask 10
- Today High $4.52
- Today Low $4.19
- 52 Weeks High $4.79
- 52 Weeks Low $1.58
- Volume 4,289,110
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 253,200 |
| 03:59 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 106,400 |
| 03:58 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 10,500 |
| 03:57 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 8,100 |
| 03:56 PM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 14,500 |
| 03:55 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 13,400 |
| 03:54 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 3,800 |
| 03:53 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 15,200 |
| 03:52 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 300 |
| 03:51 PM | $4.43 | Down $0.00 | $4.44 | $4.43 | 13,100 |
| 03:50 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 5,000 |
| 03:49 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 13,200 |
| 03:48 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 4,700 |
| 03:47 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 800 |
| 03:46 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 600 |
| 03:45 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 7,600 |
| 03:44 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 200 |
| 03:43 PM | $4.41 | Up $0.01 | $4.42 | $4.41 | 23,900 |
| 03:42 PM | $4.40 | Down $ -0.01 | $4.42 | $4.40 | 18,800 |
| 03:41 PM | $4.42 | Down $0.00 | $4.42 | $4.42 | 1,000 |
| 03:40 PM | $4.42 | Up $0.01 | $4.42 | $4.42 | 7,400 |
| 03:39 PM | $4.41 | Down $0.00 | $4.42 | $4.41 | 2,400 |
| 03:38 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 10,900 |
| 03:37 PM | $4.41 | Down $ -0.01 | $4.42 | $4.41 | 4,900 |
| 03:36 PM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 13,200 |
| 03:35 PM | $4.43 | Down $ -0.01 | $4.44 | $4.43 | 27,900 |
| 03:34 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 100 |
| 03:33 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 5,300 |
| 03:32 PM | $4.44 | Down $0.00 | $4.45 | $4.44 | 200 |
| 03:30 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 10,700 |
| 03:30 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 03:29 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 3,000 |
| 03:28 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 4,900 |
| 03:27 PM | $4.46 | Down $ -0.02 | $4.47 | $4.46 | 5,700 |
| 03:26 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 12,800 |
| 03:25 PM | $4.48 | Up $0.02 | $4.48 | $4.47 | 4,000 |
| 03:24 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 5,800 |
| 03:23 PM | $4.47 | Down $0.00 | $4.47 | $4.46 | 18,400 |
| 03:22 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 19,900 |
| 03:21 PM | $4.47 | Up $0.01 | $4.47 | $4.47 | 5,100 |
| 03:20 PM | $4.46 | Down $ -0.01 | $4.46 | $4.46 | 9,600 |
| 03:19 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 5,100 |
| 03:18 PM | $4.47 | Down $0.00 | $4.47 | $4.46 | 6,400 |
| 03:16 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 2,800 |
| 03:16 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 0 |
| 03:15 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 20,900 |
| 03:14 PM | $4.47 | Down $ -0.02 | $4.48 | $4.47 | 19,100 |
| 03:13 PM | $4.49 | Down $ -0.01 | $4.49 | $4.49 | 500 |
| 03:12 PM | $4.50 | Down $ -0.01 | $4.52 | $4.50 | 35,200 |
| 03:11 PM | $4.51 | Up $0.02 | $4.51 | $4.50 | 151,900 |
| 03:10 PM | $4.49 | Up $0.00 | $4.49 | $4.49 | 1,700 |
| 03:09 PM | $4.49 | Up $0.00 | $4.50 | $4.49 | 67,400 |
| 03:08 PM | $4.49 | Up $0.01 | $4.49 | $4.48 | 18,600 |
| 03:07 PM | $4.48 | Up $0.02 | $4.48 | $4.47 | 156,100 |
| 03:06 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 57,900 |
| 03:05 PM | $4.45 | Up $0.01 | $4.45 | $4.45 | 1,400 |
| 03:04 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 8,400 |
| 03:03 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 5,300 |
| 03:01 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 31,900 |
| 03:01 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 03:00 PM | $4.46 | Up $0.02 | $4.46 | $4.45 | 45,900 |
| 02:58 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 4,300 |
| 02:58 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 0 |
| 02:57 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,300 |
| 02:56 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 7,200 |
| 02:55 PM | $4.44 | Up $0.01 | $4.44 | $4.43 | 5,100 |
| 02:54 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 23,100 |
| 02:53 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 8,400 |
| 02:52 PM | $4.43 | Down $ -0.01 | $4.43 | $4.43 | 5,100 |
| 02:51 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 22,900 |
| 02:50 PM | $4.43 | Up $0.01 | $4.44 | $4.43 | 46,900 |
| 02:48 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 27,000 |
| 02:48 PM | $4.42 | Up $0.00 | $4.42 | $4.41 | 0 |
| 02:47 PM | $4.42 | Down $0.00 | $4.43 | $4.42 | 5,000 |
| 02:46 PM | $4.43 | Up $0.00 | $4.43 | $4.42 | 2,700 |
| 02:45 PM | $4.42 | Up $0.01 | $4.42 | $4.41 | 19,400 |
| 02:44 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 800 |
| 02:43 PM | $4.42 | Up $0.03 | $4.42 | $4.39 | 7,500 |
| 02:42 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 15,300 |
| 02:41 PM | $4.39 | Up $0.00 | $4.39 | $4.38 | 1,800 |
| 02:40 PM | $4.39 | Up $0.02 | $4.39 | $4.37 | 6,800 |
| 02:39 PM | $4.37 | Down $ -0.02 | $4.39 | $4.37 | 15,100 |
| 02:38 PM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 6,400 |
| 02:37 PM | $4.40 | Down $ -0.03 | $4.42 | $4.40 | 7,100 |
| 02:36 PM | $4.43 | Down $ -0.02 | $4.44 | $4.42 | 47,500 |
| 02:35 PM | $4.45 | Down $ -0.03 | $4.47 | $4.44 | 24,600 |
| 02:34 PM | $4.48 | Up $0.01 | $4.48 | $4.48 | 23,600 |
| 02:33 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 2,300 |
| 02:32 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 7,800 |
| 02:31 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 8,200 |
| 02:30 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 5,800 |
| 02:29 PM | $4.45 | Up $0.01 | $4.45 | $4.43 | 5,100 |
| 02:27 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 2,000 |
| 02:27 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 0 |
| 02:26 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 15,200 |
| 02:25 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 500 |
| 02:24 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 2,000 |
| 02:23 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 1,600 |
| 02:22 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 1,600 |
| 02:21 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 1,200 |
| 02:20 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 4,900 |
| 02:19 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 7,200 |
| 02:18 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 2,800 |
| 02:17 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 1,700 |
| 02:16 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 600 |
| 02:14 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 100 |
| 02:14 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 0 |
| 02:13 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 400 |
| 02:12 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 3,400 |
| 02:11 PM | $4.45 | Up $0.01 | $4.45 | $4.45 | 2,900 |
| 02:10 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 100 |
| 02:09 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 400 |
| 02:07 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,800 |
| 02:07 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 0 |
| 02:06 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 3,500 |
| 02:05 PM | $4.44 | Down $ -0.01 | $4.44 | $4.43 | 7,900 |
| 02:04 PM | $4.45 | Up $0.01 | $4.45 | $4.45 | 2,700 |
| 02:03 PM | $4.44 | Down $0.00 | $4.44 | $4.44 | 8,200 |
| 02:02 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 3,600 |
| 02:01 PM | $4.45 | Down $ -0.01 | $4.45 | $4.45 | 900 |
| 02:00 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 800 |
| 01:59 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 3,300 |
| 01:58 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 1,200 |
| 01:56 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 8,300 |
| 01:56 PM | $4.45 | Up $0.00 | $4.46 | $4.45 | 0 |
| 01:55 PM | $4.47 | Down $0.00 | $4.47 | $4.47 | 100 |
| 01:54 PM | $4.47 | Down $ -0.01 | $4.47 | $4.47 | 13,800 |
| 01:53 PM | $4.48 | Up $0.00 | $4.49 | $4.48 | 9,600 |
| 01:51 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 1,700 |
| 01:51 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 0 |
| 01:50 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 400 |
| 01:49 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 300 |
| 01:48 PM | $4.48 | Down $0.00 | $4.49 | $4.48 | 5,600 |
| 01:47 PM | $4.49 | Up $0.02 | $4.49 | $4.48 | 12,500 |
| 01:46 PM | $4.47 | Up $0.01 | $4.47 | $4.46 | 6,800 |
| 01:45 PM | $4.46 | Down $0.00 | $4.46 | $4.45 | 1,100 |
| 01:43 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 31,000 |
| 01:43 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 01:41 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 500 |
| 01:41 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:39 PM | $4.46 | Up $0.01 | $4.46 | $4.46 | 100 |
| 01:39 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 0 |
| 01:38 PM | $4.45 | Down $0.00 | $4.45 | $4.45 | 2,100 |
| 01:37 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 100 |
| 01:36 PM | $4.46 | Up $0.02 | $4.46 | $4.45 | 1,200 |
| 01:35 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 8,800 |
| 01:34 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 2,900 |
| 01:33 PM | $4.44 | Up $0.00 | $4.44 | $4.43 | 1,200 |
| 01:32 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 600 |
| 01:28 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 2,700 |
| 01:28 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 0 |
| 01:28 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 0 |
| 01:28 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 0 |
| 01:27 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 2,700 |
| 01:26 PM | $4.45 | Down $ -0.01 | $4.46 | $4.45 | 85,400 |
| 01:21 PM | $4.46 | Down $ -0.01 | $4.47 | $4.46 | 3,600 |
| 01:21 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 01:21 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 01:21 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 01:21 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 01:20 PM | $4.47 | Down $ -0.01 | $4.49 | $4.47 | 20,600 |
| 01:19 PM | $4.48 | Up $0.00 | $4.48 | $4.48 | 2,300 |
| 01:18 PM | $4.48 | Up $0.01 | $4.48 | $4.48 | 100 |
| 01:17 PM | $4.48 | Up $0.01 | $4.48 | $4.47 | 3,800 |
| 01:16 PM | $4.47 | Down $ -0.01 | $4.48 | $4.47 | 7,500 |
| 01:14 PM | $4.48 | Up $0.00 | $4.49 | $4.47 | 94,000 |
| 01:14 PM | $4.48 | Up $0.00 | $4.49 | $4.47 | 0 |
| 01:13 PM | $4.48 | Down $ -0.01 | $4.48 | $4.48 | 1,600 |
| 01:12 PM | $4.48 | Up $0.00 | $4.48 | $4.47 | 600 |
| 01:11 PM | $4.48 | Up $0.01 | $4.48 | $4.48 | 2,600 |
| 01:10 PM | $4.48 | Up $0.01 | $4.48 | $4.47 | 36,400 |
| 01:09 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 3,600 |
| 01:08 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 200 |
| 01:07 PM | $4.47 | Up $0.00 | $4.47 | $4.45 | 2,800 |
| 01:06 PM | $4.46 | Up $0.00 | $4.46 | $4.46 | 1,600 |
| 01:05 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 12,400 |
| 01:04 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 7,100 |
| 01:02 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 2,300 |
| 01:02 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 0 |
| 01:01 PM | $4.46 | Down $0.00 | $4.46 | $4.46 | 5,600 |
| 01:00 PM | $4.47 | Down $ -0.02 | $4.47 | $4.47 | 9,500 |
| 12:59 PM | $4.48 | Up $0.01 | $4.48 | $4.48 | 25,000 |
| 12:57 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 5,000 |
| 12:57 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 0 |
| 12:56 PM | $4.47 | Up $0.00 | $4.48 | $4.47 | 25,100 |
| 12:55 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 24,300 |
| 12:54 PM | $4.47 | Up $0.00 | $4.47 | $4.46 | 21,100 |
| 12:53 PM | $4.47 | Up $0.00 | $4.47 | $4.47 | 100 |
| 12:52 PM | $4.46 | Up $0.00 | $4.47 | $4.46 | 3,600 |
| 12:50 PM | $4.46 | Up $0.01 | $4.46 | $4.45 | 20,200 |
| 12:50 PM | $4.46 | Up $0.00 | $4.46 | $4.45 | 0 |
| 12:49 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 3,200 |
| 12:48 PM | $4.45 | Down $0.00 | $4.46 | $4.45 | 1,300 |
| 12:47 PM | $4.45 | Up $0.00 | $4.45 | $4.45 | 2,100 |
| 12:46 PM | $4.45 | Up $0.01 | $4.45 | $4.45 | 10,000 |
| 12:45 PM | $4.44 | Up $0.02 | $4.44 | $4.43 | 2,100 |
| 12:43 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 100 |
| 12:43 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 12:39 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 300 |
| 12:39 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 12:39 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 12:39 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 12:38 PM | $4.43 | Down $0.00 | $4.43 | $4.43 | 3,900 |
| 12:36 PM | $4.44 | Down $ -0.01 | $4.44 | $4.44 | 2,500 |
| 12:36 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 0 |
| 12:35 PM | $4.44 | Up $0.00 | $4.44 | $4.44 | 4,700 |
| 12:34 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 5,000 |
| 12:33 PM | $4.43 | Up $0.00 | $4.44 | $4.43 | 500 |
| 12:31 PM | $4.43 | Down $ -0.01 | $4.43 | $4.43 | 1,400 |
| 12:31 PM | $4.43 | Up $0.00 | $4.43 | $4.43 | 0 |
| 12:29 PM | $4.44 | Down $ -0.01 | $4.45 | $4.44 | 97,500 |
| 12:29 PM | $4.44 | Up $0.00 | $4.45 | $4.44 | 0 |
| 12:28 PM | $4.45 | Up $0.01 | $4.45 | $4.44 | 20,300 |
| 12:27 PM | $4.44 | Up $0.01 | $4.44 | $4.44 | 100 |
| 12:26 PM | $4.43 | Up $0.01 | $4.43 | $4.42 | 15,300 |
| 12:24 PM | $4.42 | Up $0.01 | $4.42 | $4.42 | 1,400 |
| 12:24 PM | $4.42 | Up $0.00 | $4.42 | $4.42 | 0 |
| 12:23 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 800 |
| 12:21 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 1,200 |
| 12:21 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 12:20 PM | $4.42 | Up $0.02 | $4.42 | $4.41 | 800 |
| 12:19 PM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 9,500 |
| 12:18 PM | $4.41 | Up $0.01 | $4.41 | $4.40 | 4,400 |
| 12:17 PM | $4.40 | Down $0.00 | $4.40 | $4.40 | 3,200 |
| 12:16 PM | $4.41 | Up $0.02 | $4.41 | $4.40 | 7,400 |
| 12:15 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 4,000 |
| 12:14 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 700 |
| 12:13 PM | $4.40 | Up $0.01 | $4.40 | $4.39 | 5,400 |
| 12:12 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 800 |
| 12:11 PM | $4.39 | Up $0.00 | $4.39 | $4.38 | 5,500 |
| 12:10 PM | $4.39 | Down $ -0.03 | $4.40 | $4.39 | 4,600 |
| 12:09 PM | $4.41 | Up $0.00 | $4.42 | $4.41 | 2,700 |
| 12:07 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 2,200 |
| 12:07 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 12:06 PM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 3,200 |
| 12:05 PM | $4.42 | Up $0.01 | $4.43 | $4.41 | 11,700 |
| 12:04 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 2,000 |
| 12:03 PM | $4.41 | Down $ -0.03 | $4.43 | $4.41 | 33,800 |
| 12:02 PM | $4.44 | Down $0.00 | $4.45 | $4.44 | 19,100 |
| 12:01 PM | $4.45 | Up $0.00 | $4.45 | $4.44 | 6,200 |
| 12:00 PM | $4.44 | Up $0.02 | $4.44 | $4.42 | 38,400 |
| 11:59 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 400 |
| 11:58 AM | $4.42 | Down $0.00 | $4.43 | $4.42 | 13,100 |
| 11:57 AM | $4.43 | Up $0.00 | $4.43 | $4.42 | 4,000 |
| 11:56 AM | $4.42 | Up $0.00 | $4.43 | $4.42 | 5,700 |
| 11:55 AM | $4.42 | Down $0.00 | $4.43 | $4.42 | 12,400 |
| 11:54 AM | $4.43 | Up $0.01 | $4.43 | $4.42 | 3,700 |
| 11:53 AM | $4.42 | Down $ -0.01 | $4.42 | $4.42 | 1,700 |
| 11:52 AM | $4.43 | Up $0.00 | $4.43 | $4.42 | 2,100 |
| 11:51 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 7,700 |
| 11:50 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,200 |
| 11:49 AM | $4.42 | Up $0.01 | $4.42 | $4.41 | 15,500 |
| 11:48 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 11,100 |
| 11:47 AM | $4.41 | Up $0.00 | $4.41 | $4.40 | 10,100 |
| 11:46 AM | $4.41 | Up $0.01 | $4.41 | $4.41 | 3,300 |
| 11:45 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 10,800 |
| 11:44 AM | $4.40 | Down $ -0.01 | $4.41 | $4.40 | 30,500 |
| 11:42 AM | $4.41 | Up $0.00 | $4.42 | $4.41 | 41,400 |
| 11:42 AM | $4.41 | Up $0.00 | $4.42 | $4.41 | 0 |
| 11:41 AM | $4.41 | Down $ -0.01 | $4.41 | $4.41 | 22,100 |
| 11:40 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 400 |
| 11:39 AM | $4.42 | Down $ -0.01 | $4.43 | $4.42 | 10,800 |
| 11:38 AM | $4.43 | Up $0.01 | $4.43 | $4.42 | 9,300 |
| 11:37 AM | $4.42 | Up $0.00 | $4.42 | $4.42 | 1,000 |
| 11:36 AM | $4.42 | Up $0.01 | $4.42 | $4.42 | 4,000 |
| 11:35 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 7,300 |
| 11:32 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 3,300 |
| 11:32 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 11:32 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 11:31 AM | $4.41 | Up $0.00 | $4.41 | $4.41 | 11,200 |
| 11:30 AM | $4.41 | Down $0.00 | $4.41 | $4.41 | 100 |
| 11:29 AM | $4.41 | Up $0.01 | $4.41 | $4.41 | 1,300 |
| 11:28 AM | $4.40 | Up $0.01 | $4.40 | $4.39 | 13,800 |
| 11:26 AM | $4.39 | Down $ -0.01 | $4.40 | $4.39 | 1,700 |
| 11:26 AM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 11:25 AM | $4.40 | Up $0.00 | $4.40 | $4.40 | 12,000 |
| 11:24 AM | $4.40 | Up $0.02 | $4.40 | $4.38 | 19,700 |
| 11:23 AM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 700 |
| 11:22 AM | $4.39 | Up $0.00 | $4.40 | $4.39 | 2,300 |
| 11:21 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 8,000 |
| 11:20 AM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 200 |
| 11:19 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 2,900 |
| 11:17 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 10,500 |
| 11:17 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:16 AM | $4.39 | Up $0.00 | $4.40 | $4.39 | 14,400 |
| 11:15 AM | $4.39 | Up $0.01 | $4.39 | $4.39 | 200 |
| 11:14 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 4,800 |
| 11:12 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 11:12 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:11 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 23,300 |
| 11:10 AM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 2,900 |
| 11:09 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 31,800 |
| 11:08 AM | $4.39 | Up $0.02 | $4.39 | $4.38 | 10,600 |
| 11:07 AM | $4.37 | Down $ -0.01 | $4.38 | $4.37 | 4,900 |
| 11:06 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 300 |
| 11:05 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 4,100 |
| 11:04 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 600 |
| 11:03 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 5,000 |
| 11:02 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 1,300 |
| 11:01 AM | $4.38 | Up $0.00 | $4.38 | $4.37 | 2,700 |
| 11:00 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 10:58 AM | $4.38 | Down $0.00 | $4.38 | $4.38 | 3,100 |
| 10:58 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 10:57 AM | $4.39 | Down $0.00 | $4.39 | $4.39 | 100 |
| 10:56 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 18,700 |
| 10:55 AM | $4.39 | Up $0.01 | $4.39 | $4.38 | 900 |
| 10:54 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 11,800 |
| 10:53 AM | $4.38 | Up $0.01 | $4.38 | $4.37 | 2,000 |
| 10:52 AM | $4.36 | Down $ -0.01 | $4.37 | $4.36 | 8,300 |
| 10:51 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 3,500 |
| 10:50 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 700 |
| 10:49 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 5,500 |
| 10:48 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 10,000 |
| 10:47 AM | $4.36 | Up $0.01 | $4.36 | $4.36 | 15,700 |
| 10:46 AM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 7,000 |
| 10:44 AM | $4.36 | Down $0.00 | $4.36 | $4.36 | 900 |
| 10:44 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 10:43 AM | $4.36 | Up $0.02 | $4.36 | $4.35 | 2,300 |
| 10:42 AM | $4.35 | Down $0.00 | $4.35 | $4.35 | 800 |
| 10:41 AM | $4.35 | Up $0.01 | $4.36 | $4.35 | 6,000 |
| 10:40 AM | $4.34 | Up $0.01 | $4.35 | $4.33 | 14,700 |
| 10:39 AM | $4.33 | Up $0.00 | $4.34 | $4.33 | 4,900 |
| 10:38 AM | $4.33 | Down $ -0.01 | $4.34 | $4.33 | 14,200 |
| 10:37 AM | $4.35 | Down $0.00 | $4.35 | $4.34 | 6,800 |
| 10:36 AM | $4.35 | Up $0.01 | $4.36 | $4.35 | 9,500 |
| 10:35 AM | $4.34 | Up $0.00 | $4.35 | $4.34 | 11,000 |
| 10:34 AM | $4.34 | Up $0.00 | $4.35 | $4.34 | 6,400 |
| 10:33 AM | $4.34 | Up $0.00 | $4.34 | $4.33 | 7,200 |
| 10:32 AM | $4.34 | Down $0.00 | $4.35 | $4.34 | 8,800 |
| 10:31 AM | $4.35 | Up $0.00 | $4.35 | $4.34 | 8,300 |
| 10:30 AM | $4.35 | Up $0.01 | $4.35 | $4.34 | 10,600 |
| 10:29 AM | $4.34 | Up $0.01 | $4.34 | $4.33 | 2,300 |
| 10:28 AM | $4.32 | Down $ -0.01 | $4.32 | $4.32 | 3,400 |
| 10:27 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 5,000 |
| 10:26 AM | $4.33 | Up $0.01 | $4.33 | $4.32 | 7,100 |
| 10:25 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 16,900 |
| 10:24 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 11,000 |
| 10:23 AM | $4.32 | Up $0.01 | $4.32 | $4.31 | 2,800 |
| 10:22 AM | $4.31 | Up $0.00 | $4.31 | $4.31 | 3,000 |
| 10:21 AM | $4.31 | Down $ -0.02 | $4.32 | $4.31 | 18,200 |
| 10:20 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 8,700 |
| 10:19 AM | $4.30 | Up $0.01 | $4.30 | $4.29 | 22,400 |
| 10:17 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 13,400 |
| 10:17 AM | $4.29 | Up $0.00 | $4.29 | $4.28 | 0 |
| 10:16 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 11,400 |
| 10:15 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 300 |
| 10:14 AM | $4.27 | Down $ -0.01 | $4.28 | $4.27 | 8,100 |
| 10:13 AM | $4.28 | Up $0.00 | $4.28 | $4.27 | 3,700 |
| 10:12 AM | $4.28 | Up $0.01 | $4.28 | $4.27 | 6,900 |
| 10:11 AM | $4.27 | Up $0.00 | $4.27 | $4.27 | 27,600 |
| 10:10 AM | $4.27 | Down $ -0.01 | $4.29 | $4.27 | 7,900 |
| 10:09 AM | $4.28 | Up $0.03 | $4.28 | $4.26 | 4,200 |
| 10:08 AM | $4.25 | Up $0.01 | $4.25 | $4.25 | 3,200 |
| 10:07 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 6,200 |
| 10:06 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 12,300 |
| 10:05 AM | $4.24 | Up $0.01 | $4.24 | $4.24 | 10,200 |
| 10:04 AM | $4.23 | Down $0.00 | $4.24 | $4.23 | 23,200 |
| 10:03 AM | $4.24 | Down $ -0.01 | $4.24 | $4.24 | 14,300 |
| 10:02 AM | $4.25 | Up $0.03 | $4.25 | $4.24 | 3,300 |
| 10:01 AM | $4.22 | Up $0.01 | $4.22 | $4.22 | 3,300 |
| 10:00 AM | $4.21 | Down $ -0.03 | $4.23 | $4.21 | 25,800 |
| 09:59 AM | $4.24 | Up $0.02 | $4.24 | $4.22 | 700 |
| 09:58 AM | $4.22 | Up $0.00 | $4.22 | $4.22 | 400 |
| 09:57 AM | $4.22 | Down $ -0.01 | $4.22 | $4.22 | 13,700 |
| 09:56 AM | $4.23 | Down $ -0.01 | $4.24 | $4.23 | 2,400 |
| 09:55 AM | $4.24 | Down $0.00 | $4.25 | $4.24 | 18,700 |
| 09:54 AM | $4.25 | Up $0.03 | $4.25 | $4.22 | 1,100 |
| 09:53 AM | $4.22 | Up $0.00 | $4.22 | $4.21 | 19,900 |
| 09:52 AM | $4.21 | Up $0.01 | $4.21 | $4.19 | 12,700 |
| 09:51 AM | $4.20 | Up $0.01 | $4.21 | $4.19 | 58,100 |
| 09:50 AM | $4.19 | Down $ -0.01 | $4.21 | $4.19 | 5,600 |
| 09:49 AM | $4.20 | Up $0.00 | $4.21 | $4.20 | 40,100 |
| 09:48 AM | $4.20 | Up $0.00 | $4.22 | $4.20 | 34,400 |
| 09:47 AM | $4.20 | Down $ -0.01 | $4.22 | $4.20 | 27,500 |
| 09:46 AM | $4.21 | Up $0.00 | $4.21 | $4.21 | 2,000 |
| 09:45 AM | $4.21 | Down $ -0.02 | $4.23 | $4.21 | 21,600 |
| 09:44 AM | $4.23 | Up $0.00 | $4.24 | $4.23 | 4,900 |
| 09:43 AM | $4.23 | Up $0.01 | $4.23 | $4.22 | 8,500 |
| 09:42 AM | $4.23 | Down $ -0.01 | $4.23 | $4.22 | 7,000 |
| 09:41 AM | $4.24 | Up $0.02 | $4.24 | $4.20 | 13,200 |
| 09:40 AM | $4.22 | Down $ -0.01 | $4.23 | $4.22 | 10,400 |
| 09:39 AM | $4.23 | Up $0.00 | $4.23 | $4.23 | 10,400 |
| 09:38 AM | $4.23 | Down $ -0.03 | $4.27 | $4.23 | 11,500 |
| 09:37 AM | $4.26 | Up $0.01 | $4.27 | $4.26 | 2,000 |
| 09:36 AM | $4.25 | Up $0.00 | $4.26 | $4.24 | 13,500 |
| 09:35 AM | $4.25 | Up $0.00 | $4.28 | $4.25 | 300 |
| 09:34 AM | $4.25 | Down $ -0.03 | $4.27 | $4.25 | 32,800 |
| 09:33 AM | $4.28 | Up $0.02 | $4.28 | $4.25 | 20,900 |
| 09:32 AM | $4.26 | Down $ -0.07 | $4.35 | $4.25 | 136,800 |
| 09:31 AM | $4.33 | Up $0.03 | $4.33 | $4.30 | 75,900 |
| 09:30 AM | $4.30 | Up $0.01 | $4.30 | $4.27 | 109,200 |
| Previous close | $4.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-10-2025 | $4.44 | $4.42 | $4.52 | $4.37 | 2,655,000 |
| 28-10-2025 | $4.29 | $4.31 | $4.40 | $4.24 | 2,862,500 |
| 27-10-2025 | $3.90 | $3.83 | $3.93 | $3.80 | 1,181,600 |
| 24-10-2025 | $3.94 | $3.92 | $3.99 | $3.87 | 1,867,200 |
| 23-10-2025 | $3.82 | $3.83 | $3.86 | $3.80 | 1,544,200 |
| 22-10-2025 | $3.83 | $3.73 | $3.85 | $3.69 | 1,999,700 |
| 21-10-2025 | $3.82 | $3.83 | $3.88 | $3.77 | 1,898,800 |
| 20-10-2025 | $4.12 | $4.13 | $4.19 | $4.06 | 1,696,800 |
| 17-10-2025 | $4.10 | $4.06 | $4.10 | $4.03 | 2,082,000 |
| 16-10-2025 | $4.32 | $4.44 | $4.45 | $4.32 | 3,195,800 |
| 15-10-2025 | $4.45 | $4.42 | $4.51 | $4.30 | 2,843,100 |
| 14-10-2025 | $4.49 | $4.39 | $4.62 | $4.39 | 4,260,400 |
| 10-10-2025 | $4.03 | $4.28 | $4.29 | $4.02 | 3,082,400 |
| 09-10-2025 | $3.97 | $4.06 | $4.06 | $3.91 | 3,013,200 |
| 08-10-2025 | $3.99 | $4.00 | $4.01 | $3.91 | 2,593,100 |
| 07-10-2025 | $3.99 | $3.94 | $3.99 | $3.94 | 1,889,000 |
| 06-10-2025 | $3.91 | $3.98 | $4.02 | $3.90 | 1,643,300 |
| 03-10-2025 | $3.91 | $3.93 | $3.95 | $3.84 | 1,259,000 |
| 02-10-2025 | $3.87 | $3.81 | $3.87 | $3.78 | 1,624,700 |
| 01-10-2025 | $3.86 | $3.83 | $3.90 | $3.82 | 1,290,900 |
| 30-09-2025 | $3.83 | $3.83 | $3.89 | $3.80 | 1,667,100 |
| 29-09-2025 | $3.88 | $3.88 | $3.90 | $3.83 | 1,308,800 |
| 26-09-2025 | $3.87 | $3.93 | $3.95 | $3.84 | 2,394,200 |
| 25-09-2025 | $3.96 | $3.94 | $3.99 | $3.91 | 1,835,800 |
| 24-09-2025 | $3.81 | $3.93 | $3.94 | $3.80 | 2,277,700 |
| 23-09-2025 | $3.91 | $3.89 | $3.98 | $3.86 | 2,950,400 |
| 22-09-2025 | $3.84 | $3.74 | $3.85 | $3.74 | 1,297,600 |
| 19-09-2025 | $3.71 | $3.64 | $3.77 | $3.64 | 14,906,100 |
| 18-09-2025 | $3.54 | $3.51 | $3.54 | $3.47 | 1,103,400 |
| 17-09-2025 | $3.50 | $3.47 | $3.54 | $3.45 | 2,125,600 |
Graphs are not available, please refer to the detailed table