Quotes and Market Data
Find a quote
DENISON MINES CORP.
3.20 Down -0.07 (-2.19 %)
Delayed : 2025/11/21 17:40:00
- Previous close $3.27
- Opening $3.27
- Price Ask $3.19
- Price Bid $3.19
- Size Bid 22
- Size Ask 40
- Today High $3.27
- Today Low $3.12
- 52 Weeks High $4.79
- 52 Weeks Low $1.58
- Volume 3,177,665
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 294,600 |
| 03:59 PM | $3.19 | Down $ -0.01 | $3.20 | $3.19 | 25,900 |
| 03:58 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 13,700 |
| 03:57 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 15,300 |
| 03:56 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 4,800 |
| 03:55 PM | $3.20 | Down $ -0.01 | $3.20 | $3.19 | 10,400 |
| 03:54 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,800 |
| 03:53 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 2,300 |
| 03:52 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 8,000 |
| 03:51 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 5,300 |
| 03:50 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 28,500 |
| 03:49 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 2,500 |
| 03:48 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 1,700 |
| 03:47 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 4,600 |
| 03:46 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 26,800 |
| 03:45 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 700 |
| 03:44 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 1,700 |
| 03:43 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 24,700 |
| 03:42 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 1,500 |
| 03:41 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 1,200 |
| 03:40 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 6,800 |
| 03:39 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 13,000 |
| 03:38 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,800 |
| 03:37 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 900 |
| 03:36 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 700 |
| 03:35 PM | $3.20 | Up $0.01 | $3.20 | $3.19 | 4,300 |
| 03:34 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 1,800 |
| 03:33 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 6,200 |
| 03:32 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 500 |
| 03:31 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 400 |
| 03:30 PM | $3.19 | Down $0.00 | $3.19 | $3.18 | 49,900 |
| 03:29 PM | $3.19 | Down $0.00 | $3.20 | $3.19 | 700 |
| 03:28 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 3,000 |
| 03:27 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
| 03:26 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 27,400 |
| 03:25 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 800 |
| 03:24 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,800 |
| 03:23 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 2,200 |
| 03:22 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 800 |
| 03:21 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 900 |
| 03:20 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 1,200 |
| 03:19 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 700 |
| 03:18 PM | $3.20 | Down $ -0.01 | $3.20 | $3.19 | 1,000 |
| 03:17 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 800 |
| 03:16 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 35,600 |
| 03:15 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
| 03:14 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 500 |
| 03:13 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 03:12 PM | $3.19 | Up $0.00 | $3.20 | $3.19 | 37,100 |
| 03:11 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
| 03:10 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 03:09 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 28,700 |
| 03:08 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 5,100 |
| 03:07 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 21,400 |
| 03:05 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 1,100 |
| 03:05 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 03:04 PM | $3.20 | Down $0.00 | $3.21 | $3.20 | 7,400 |
| 03:03 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 700 |
| 03:02 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 22,700 |
| 03:01 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 600 |
| 03:00 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 200 |
| 02:59 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 600 |
| 02:58 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 200 |
| 02:56 PM | $3.20 | Down $0.00 | $3.20 | $3.20 | 4,600 |
| 02:56 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 02:55 PM | $3.21 | Up $0.01 | $3.21 | $3.20 | 3,100 |
| 02:54 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 02:53 PM | $3.20 | Down $ -0.02 | $3.21 | $3.20 | 37,600 |
| 02:52 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:51 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:48 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:48 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:48 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:47 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 400 |
| 02:44 PM | $3.21 | Down $ -0.01 | $3.21 | $3.21 | 9,500 |
| 02:44 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:44 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:43 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 3,000 |
| 02:42 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,000 |
| 02:41 PM | $3.21 | Down $ -0.01 | $3.22 | $3.21 | 300 |
| 02:40 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:39 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 8,200 |
| 02:38 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 400 |
| 02:37 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 02:36 PM | $3.22 | Up $0.01 | $3.22 | $3.21 | 300 |
| 02:35 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:34 PM | $3.21 | Down $0.00 | $3.22 | $3.21 | 1,100 |
| 02:33 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:32 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 700 |
| 02:31 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
| 02:30 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 500 |
| 02:29 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:28 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:27 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 2,100 |
| 02:26 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 200 |
| 02:24 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 200 |
| 02:24 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 02:23 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 300 |
| 02:22 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 3,700 |
| 02:20 PM | $3.21 | Up $0.01 | $3.21 | $3.21 | 5,000 |
| 02:20 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:19 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 200 |
| 02:18 PM | $3.20 | Down $ -0.01 | $3.21 | $3.20 | 5,600 |
| 02:17 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:15 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:15 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 0 |
| 02:14 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:13 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 9,900 |
| 02:12 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 200 |
| 02:10 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 100 |
| 02:10 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 02:09 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 300 |
| 02:08 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 400 |
| 02:07 PM | $3.21 | Down $ -0.01 | $3.21 | $3.21 | 8,100 |
| 02:06 PM | $3.22 | Up $0.01 | $3.22 | $3.21 | 1,600 |
| 02:05 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 02:04 PM | $3.21 | Up $0.01 | $3.21 | $3.21 | 1,100 |
| 02:02 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
| 02:02 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 02:01 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 02:00 PM | $3.20 | Up $0.00 | $3.21 | $3.20 | 2,200 |
| 01:58 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 300 |
| 01:58 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:57 PM | $3.21 | Up $0.00 | $3.21 | $3.20 | 2,000 |
| 01:56 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 01:54 PM | $3.21 | Down $0.00 | $3.22 | $3.21 | 8,400 |
| 01:54 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 0 |
| 01:52 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 200 |
| 01:52 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 01:51 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,000 |
| 01:50 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,300 |
| 01:49 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 18,300 |
| 01:48 PM | $3.23 | Up $0.02 | $3.23 | $3.20 | 133,700 |
| 01:46 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 200 |
| 01:46 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:44 PM | $3.20 | Up $0.01 | $3.20 | $3.20 | 100 |
| 01:44 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:43 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 100 |
| 01:42 PM | $3.19 | Down $0.00 | $3.20 | $3.19 | 2,900 |
| 01:41 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 500 |
| 01:38 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 3,100 |
| 01:38 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:38 PM | $3.20 | Up $0.00 | $3.20 | $3.20 | 0 |
| 01:36 PM | $3.20 | Up $0.01 | $3.20 | $3.19 | 8,000 |
| 01:36 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 0 |
| 01:35 PM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 18,700 |
| 01:33 PM | $3.19 | Down $0.00 | $3.20 | $3.19 | 3,600 |
| 01:33 PM | $3.19 | Up $0.00 | $3.20 | $3.19 | 0 |
| 01:32 PM | $3.20 | Up $0.01 | $3.20 | $3.19 | 6,200 |
| 01:31 PM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
| 01:30 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 200 |
| 01:29 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 700 |
| 01:26 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:26 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:26 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:25 PM | $3.18 | Down $0.00 | $3.19 | $3.18 | 10,400 |
| 01:24 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 3,100 |
| 01:22 PM | $3.19 | Down $ -0.01 | $3.19 | $3.18 | 28,600 |
| 01:22 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 0 |
| 01:21 PM | $3.20 | Up $0.00 | $3.20 | $3.19 | 5,500 |
| 01:20 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:19 PM | $3.19 | Up $0.00 | $3.19 | $3.18 | 15,300 |
| 01:16 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 100 |
| 01:16 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:16 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:15 PM | $3.19 | Down $0.00 | $3.20 | $3.19 | 8,400 |
| 01:11 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 17,400 |
| 01:11 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:11 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:11 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:08 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 25,300 |
| 01:08 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:08 PM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 01:07 PM | $3.19 | Down $ -0.02 | $3.20 | $3.19 | 27,800 |
| 01:06 PM | $3.21 | Up $0.00 | $3.21 | $3.21 | 100 |
| 01:05 PM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 100 |
| 01:04 PM | $3.21 | Up $0.00 | $3.22 | $3.20 | 17,900 |
| 01:03 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 200 |
| 01:02 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 1,300 |
| 01:01 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 12:59 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 200 |
| 12:59 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 0 |
| 12:58 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 200 |
| 12:57 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 3,200 |
| 12:56 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 1,600 |
| 12:55 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 7,600 |
| 12:54 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 17,200 |
| 12:53 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 300 |
| 12:52 PM | $3.21 | Up $0.00 | $3.22 | $3.21 | 3,300 |
| 12:50 PM | $3.21 | Down $ -0.02 | $3.23 | $3.21 | 19,400 |
| 12:50 PM | $3.21 | Up $0.00 | $3.23 | $3.21 | 0 |
| 12:49 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 7,600 |
| 12:48 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 2,000 |
| 12:47 PM | $3.23 | Up $0.01 | $3.23 | $3.22 | 1,200 |
| 12:46 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 6,000 |
| 12:45 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 1,500 |
| 12:44 PM | $3.23 | Down $0.00 | $3.23 | $3.23 | 900 |
| 12:43 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 1,500 |
| 12:42 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
| 12:41 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 2,400 |
| 12:40 PM | $3.23 | Up $0.02 | $3.23 | $3.22 | 1,400 |
| 12:38 PM | $3.21 | Down $ -0.02 | $3.23 | $3.20 | 42,900 |
| 12:38 PM | $3.21 | Up $0.00 | $3.23 | $3.20 | 0 |
| 12:37 PM | $3.23 | Down $0.00 | $3.23 | $3.23 | 8,600 |
| 12:36 PM | $3.24 | Up $0.00 | $3.24 | $3.23 | 28,100 |
| 12:34 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 100 |
| 12:34 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
| 12:33 PM | $3.23 | Up $0.01 | $3.23 | $3.23 | 2,100 |
| 12:31 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 4,900 |
| 12:31 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 12:28 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 1,500 |
| 12:28 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 0 |
| 12:28 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 0 |
| 12:27 PM | $3.22 | Down $ -0.01 | $3.23 | $3.22 | 3,600 |
| 12:26 PM | $3.23 | Up $0.01 | $3.23 | $3.23 | 1,200 |
| 12:25 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 5,000 |
| 12:24 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 800 |
| 12:21 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 3,500 |
| 12:21 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 0 |
| 12:21 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 0 |
| 12:20 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 3,900 |
| 12:19 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 1,400 |
| 12:18 PM | $3.23 | Up $0.01 | $3.23 | $3.22 | 9,500 |
| 12:17 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 100 |
| 12:16 PM | $3.22 | Down $ -0.01 | $3.22 | $3.21 | 700 |
| 12:15 PM | $3.22 | Up $0.01 | $3.22 | $3.22 | 21,000 |
| 12:14 PM | $3.22 | Down $ -0.01 | $3.22 | $3.22 | 500 |
| 12:12 PM | $3.22 | Down $0.00 | $3.23 | $3.22 | 800 |
| 12:12 PM | $3.22 | Up $0.00 | $3.23 | $3.22 | 0 |
| 12:10 PM | $3.23 | Down $0.00 | $3.23 | $3.23 | 100 |
| 12:10 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 0 |
| 12:09 PM | $3.23 | Up $0.00 | $3.23 | $3.23 | 2,700 |
| 12:08 PM | $3.23 | Up $0.00 | $3.23 | $3.22 | 36,900 |
| 12:07 PM | $3.23 | Up $0.01 | $3.23 | $3.22 | 31,800 |
| 12:05 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 1,000 |
| 12:05 PM | $3.22 | Up $0.00 | $3.22 | $3.22 | 0 |
| 12:04 PM | $3.21 | Down $0.00 | $3.21 | $3.21 | 200 |
| 12:03 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 1,200 |
| 12:02 PM | $3.22 | Up $0.00 | $3.22 | $3.21 | 300 |
| 12:01 PM | $3.21 | Down $ -0.01 | $3.21 | $3.21 | 1,200 |
| 12:00 PM | $3.22 | Down $0.00 | $3.22 | $3.22 | 11,300 |
| 11:59 AM | $3.23 | Up $0.02 | $3.23 | $3.22 | 14,000 |
| 11:58 AM | $3.21 | Up $0.00 | $3.21 | $3.21 | 300 |
| 11:57 AM | $3.21 | Down $0.00 | $3.22 | $3.21 | 27,800 |
| 11:56 AM | $3.22 | Up $0.01 | $3.22 | $3.21 | 8,200 |
| 11:55 AM | $3.21 | Up $0.00 | $3.21 | $3.20 | 11,700 |
| 11:54 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 12,400 |
| 11:53 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 100 |
| 11:51 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 5,200 |
| 11:51 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 11:50 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 2,500 |
| 11:47 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 9,200 |
| 11:47 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 11:47 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 0 |
| 11:46 AM | $3.20 | Up $0.01 | $3.20 | $3.19 | 6,000 |
| 11:45 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 100 |
| 11:44 AM | $3.19 | Up $0.01 | $3.19 | $3.19 | 23,400 |
| 11:43 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 4,100 |
| 11:42 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 3,600 |
| 11:41 AM | $3.18 | Up $0.01 | $3.18 | $3.18 | 6,000 |
| 11:40 AM | $3.17 | Up $0.00 | $3.19 | $3.17 | 27,700 |
| 11:39 AM | $3.17 | Down $ -0.01 | $3.18 | $3.17 | 11,500 |
| 11:37 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 1,000 |
| 11:37 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 0 |
| 11:36 AM | $3.18 | Up $0.01 | $3.19 | $3.18 | 7,100 |
| 11:33 AM | $3.17 | Down $ -0.01 | $3.17 | $3.17 | 400 |
| 11:33 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:33 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:32 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 1,800 |
| 11:31 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 6,600 |
| 11:30 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 19,900 |
| 11:29 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 700 |
| 11:28 AM | $3.17 | Down $ -0.01 | $3.17 | $3.17 | 200 |
| 11:27 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 4,800 |
| 11:26 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 10,300 |
| 11:23 AM | $3.18 | Up $0.01 | $3.18 | $3.17 | 4,800 |
| 11:23 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 0 |
| 11:23 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 0 |
| 11:22 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 4,700 |
| 11:21 AM | $3.16 | Down $0.00 | $3.16 | $3.16 | 700 |
| 11:20 AM | $3.17 | Up $0.02 | $3.17 | $3.16 | 1,900 |
| 11:19 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 500 |
| 11:18 AM | $3.15 | Down $ -0.02 | $3.16 | $3.15 | 3,700 |
| 11:16 AM | $3.17 | Up $0.00 | $3.17 | $3.16 | 4,400 |
| 11:16 AM | $3.17 | Up $0.00 | $3.17 | $3.16 | 0 |
| 11:15 AM | $3.16 | Down $0.00 | $3.16 | $3.16 | 59,200 |
| 11:14 AM | $3.17 | Down $0.00 | $3.17 | $3.16 | 25,800 |
| 11:13 AM | $3.17 | Up $0.01 | $3.17 | $3.16 | 58,200 |
| 11:12 AM | $3.16 | Up $0.00 | $3.16 | $3.16 | 100 |
| 11:11 AM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 800 |
| 11:09 AM | $3.17 | Up $0.01 | $3.17 | $3.17 | 600 |
| 11:09 AM | $3.17 | Up $0.00 | $3.17 | $3.17 | 0 |
| 11:08 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 11,300 |
| 11:07 AM | $3.15 | Up $0.01 | $3.15 | $3.15 | 1,700 |
| 11:06 AM | $3.14 | Up $0.00 | $3.14 | $3.14 | 4,100 |
| 11:05 AM | $3.14 | Down $0.00 | $3.15 | $3.14 | 1,800 |
| 11:04 AM | $3.15 | Up $0.00 | $3.15 | $3.14 | 11,500 |
| 11:03 AM | $3.15 | Down $0.00 | $3.15 | $3.15 | 100 |
| 11:01 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 5,600 |
| 11:01 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 0 |
| 11:00 AM | $3.15 | Up $0.00 | $3.16 | $3.15 | 1,500 |
| 10:59 AM | $3.15 | Up $0.00 | $3.15 | $3.15 | 3,000 |
| 10:58 AM | $3.15 | Down $ -0.01 | $3.15 | $3.14 | 38,500 |
| 10:57 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 13,600 |
| 10:56 AM | $3.16 | Down $ -0.01 | $3.16 | $3.16 | 1,100 |
| 10:54 AM | $3.17 | Up $0.01 | $3.17 | $3.16 | 2,600 |
| 10:54 AM | $3.17 | Up $0.00 | $3.17 | $3.16 | 0 |
| 10:53 AM | $3.16 | Up $0.01 | $3.16 | $3.16 | 16,400 |
| 10:52 AM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 2,300 |
| 10:51 AM | $3.16 | Down $ -0.01 | $3.17 | $3.16 | 8,000 |
| 10:50 AM | $3.17 | Down $ -0.01 | $3.18 | $3.17 | 4,500 |
| 10:49 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 5,000 |
| 10:48 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 1,300 |
| 10:47 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 25,100 |
| 10:46 AM | $3.18 | Up $0.02 | $3.18 | $3.16 | 6,000 |
| 10:45 AM | $3.17 | Up $0.00 | $3.17 | $3.15 | 27,600 |
| 10:44 AM | $3.16 | Up $0.01 | $3.16 | $3.15 | 30,200 |
| 10:43 AM | $3.15 | Up $0.01 | $3.15 | $3.15 | 7,800 |
| 10:42 AM | $3.14 | Up $0.01 | $3.14 | $3.13 | 9,300 |
| 10:41 AM | $3.13 | Up $0.00 | $3.13 | $3.13 | 400 |
| 10:39 AM | $3.13 | Up $0.00 | $3.14 | $3.13 | 300 |
| 10:39 AM | $3.13 | Up $0.00 | $3.14 | $3.13 | 0 |
| 10:38 AM | $3.13 | Up $0.01 | $3.13 | $3.13 | 1,900 |
| 10:37 AM | $3.12 | Up $0.00 | $3.13 | $3.12 | 2,000 |
| 10:36 AM | $3.12 | Down $ -0.01 | $3.14 | $3.12 | 31,300 |
| 10:35 AM | $3.13 | Down $ -0.02 | $3.14 | $3.13 | 11,400 |
| 10:34 AM | $3.15 | Down $0.00 | $3.15 | $3.15 | 15,200 |
| 10:33 AM | $3.15 | Up $0.00 | $3.17 | $3.15 | 6,300 |
| 10:32 AM | $3.15 | Down $ -0.01 | $3.15 | $3.15 | 1,500 |
| 10:31 AM | $3.16 | Up $0.00 | $3.16 | $3.15 | 4,600 |
| 10:30 AM | $3.16 | Up $0.00 | $3.17 | $3.16 | 1,000 |
| 10:29 AM | $3.16 | Down $ -0.02 | $3.17 | $3.16 | 22,600 |
| 10:28 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 800 |
| 10:27 AM | $3.18 | Up $0.00 | $3.19 | $3.18 | 1,300 |
| 10:26 AM | $3.18 | Down $ -0.02 | $3.19 | $3.18 | 7,200 |
| 10:25 AM | $3.20 | Up $0.00 | $3.22 | $3.20 | 5,400 |
| 10:24 AM | $3.20 | Up $0.01 | $3.20 | $3.19 | 13,000 |
| 10:23 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 3,100 |
| 10:22 AM | $3.19 | Up $0.02 | $3.19 | $3.17 | 10,600 |
| 10:21 AM | $3.17 | Down $ -0.02 | $3.18 | $3.17 | 18,100 |
| 10:20 AM | $3.19 | Down $ -0.01 | $3.19 | $3.19 | 2,800 |
| 10:19 AM | $3.20 | Up $0.01 | $3.20 | $3.19 | 3,600 |
| 10:18 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 500 |
| 10:17 AM | $3.18 | Down $ -0.01 | $3.18 | $3.18 | 25,800 |
| 10:16 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 6,400 |
| 10:14 AM | $3.19 | Up $0.00 | $3.19 | $3.17 | 128,700 |
| 10:14 AM | $3.19 | Up $0.00 | $3.19 | $3.17 | 0 |
| 10:13 AM | $3.18 | Up $0.00 | $3.18 | $3.17 | 31,300 |
| 10:12 AM | $3.18 | Up $0.00 | $3.18 | $3.18 | 100 |
| 10:11 AM | $3.18 | Down $0.00 | $3.18 | $3.18 | 44,500 |
| 10:10 AM | $3.19 | Down $0.00 | $3.19 | $3.17 | 48,000 |
| 10:09 AM | $3.19 | Down $0.00 | $3.19 | $3.19 | 2,800 |
| 10:08 AM | $3.20 | Down $ -0.01 | $3.20 | $3.19 | 8,000 |
| 10:07 AM | $3.20 | Down $ -0.01 | $3.20 | $3.20 | 6,600 |
| 10:06 AM | $3.21 | Up $0.02 | $3.21 | $3.20 | 3,500 |
| 10:05 AM | $3.19 | Up $0.01 | $3.19 | $3.19 | 2,300 |
| 10:04 AM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 19,500 |
| 10:03 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 2,600 |
| 10:02 AM | $3.19 | Down $ -0.02 | $3.21 | $3.19 | 7,100 |
| 10:01 AM | $3.21 | Down $ -0.02 | $3.22 | $3.21 | 20,300 |
| 10:00 AM | $3.23 | Up $0.03 | $3.23 | $3.21 | 66,000 |
| 09:59 AM | $3.20 | Down $ -0.02 | $3.21 | $3.20 | 5,800 |
| 09:58 AM | $3.22 | Up $0.01 | $3.22 | $3.22 | 800 |
| 09:57 AM | $3.21 | Up $0.00 | $3.22 | $3.20 | 4,500 |
| 09:56 AM | $3.21 | Down $ -0.02 | $3.22 | $3.21 | 2,400 |
| 09:54 AM | $3.23 | Up $0.02 | $3.23 | $3.22 | 11,100 |
| 09:54 AM | $3.23 | Up $0.00 | $3.23 | $3.22 | 0 |
| 09:53 AM | $3.21 | Down $ -0.02 | $3.22 | $3.21 | 1,800 |
| 09:52 AM | $3.23 | Up $0.00 | $3.23 | $3.22 | 4,900 |
| 09:51 AM | $3.22 | Up $0.01 | $3.22 | $3.22 | 10,000 |
| 09:50 AM | $3.22 | Up $0.01 | $3.22 | $3.20 | 3,900 |
| 09:49 AM | $3.20 | Up $0.01 | $3.20 | $3.20 | 6,100 |
| 09:48 AM | $3.19 | Up $0.00 | $3.19 | $3.19 | 4,400 |
| 09:47 AM | $3.19 | Up $0.01 | $3.19 | $3.18 | 1,400 |
| 09:46 AM | $3.18 | Down $ -0.01 | $3.19 | $3.18 | 7,600 |
| 09:45 AM | $3.19 | Up $0.01 | $3.19 | $3.19 | 300 |
| 09:44 AM | $3.18 | Up $0.01 | $3.19 | $3.18 | 200 |
| 09:43 AM | $3.17 | Down $ -0.02 | $3.18 | $3.17 | 9,300 |
| 09:42 AM | $3.19 | Down $ -0.01 | $3.19 | $3.18 | 11,200 |
| 09:41 AM | $3.20 | Up $0.00 | $3.21 | $3.19 | 57,000 |
| 09:40 AM | $3.20 | Up $0.00 | $3.20 | $3.19 | 35,400 |
| 09:39 AM | $3.20 | Up $0.00 | $3.20 | $3.20 | 6,200 |
| 09:38 AM | $3.20 | Down $ -0.03 | $3.22 | $3.20 | 39,500 |
| 09:37 AM | $3.23 | Up $0.00 | $3.23 | $3.23 | 10,000 |
| 09:36 AM | $3.23 | Up $0.00 | $3.24 | $3.23 | 3,100 |
| 09:35 AM | $3.23 | Down $ -0.01 | $3.24 | $3.23 | 400 |
| 09:34 AM | $3.24 | Up $0.02 | $3.24 | $3.23 | 400 |
| 09:33 AM | $3.23 | Down $ -0.02 | $3.23 | $3.22 | 34,900 |
| 09:32 AM | $3.24 | Up $0.00 | $3.24 | $3.24 | 5,300 |
| 09:31 AM | $3.24 | Down $ -0.02 | $3.24 | $3.23 | 4,800 |
| 09:30 AM | $3.26 | Down $ -0.01 | $3.27 | $3.24 | 107,200 |
| Previous close | $3.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $3.20 | $3.22 | $3.24 | $3.18 | 1,562,600 |
| 20-11-2025 | $3.27 | $3.38 | $3.39 | $3.26 | 1,540,600 |
| 19-11-2025 | $3.42 | $3.41 | $3.49 | $3.38 | 2,341,200 |
| 18-11-2025 | $3.33 | $3.32 | $3.37 | $3.30 | 1,520,900 |
| 17-11-2025 | $3.38 | $3.48 | $3.49 | $3.31 | 2,794,500 |
| 14-11-2025 | $3.49 | $3.53 | $3.55 | $3.46 | 1,254,400 |
| 13-11-2025 | $3.51 | $3.54 | $3.56 | $3.48 | 4,074,900 |
| 12-11-2025 | $3.62 | $3.59 | $3.63 | $3.58 | 1,230,300 |
| 11-11-2025 | $3.63 | $3.60 | $3.63 | $3.58 | 1,803,800 |
| 10-11-2025 | $3.70 | $3.70 | $3.74 | $3.67 | 1,834,700 |
| 07-11-2025 | $3.61 | $3.42 | $3.61 | $3.42 | 2,193,600 |
| 06-11-2025 | $3.61 | $3.65 | $3.70 | $3.60 | 1,202,800 |
| 05-11-2025 | $3.79 | $3.77 | $3.82 | $3.74 | 2,135,400 |
| 04-11-2025 | $3.85 | $3.94 | $3.95 | $3.84 | 2,418,100 |
| 03-11-2025 | $4.11 | $4.17 | $4.19 | $4.07 | 2,525,100 |
| 31-10-2025 | $4.47 | $4.43 | $4.50 | $4.38 | 2,256,800 |
| 30-10-2025 | $4.52 | $4.49 | $4.54 | $4.46 | 1,573,900 |
| 29-10-2025 | $4.44 | $4.47 | $4.52 | $4.37 | 2,191,300 |
| 28-10-2025 | $4.29 | $4.35 | $4.40 | $4.24 | 2,224,000 |
| 27-10-2025 | $3.90 | $3.84 | $3.93 | $3.84 | 1,028,300 |
| 24-10-2025 | $3.94 | $3.92 | $3.98 | $3.87 | 1,111,700 |
| 23-10-2025 | $3.82 | $3.84 | $3.86 | $3.80 | 1,329,300 |
| 22-10-2025 | $3.83 | $3.75 | $3.85 | $3.70 | 1,610,000 |
| 21-10-2025 | $3.82 | $3.83 | $3.84 | $3.77 | 1,599,300 |
| 20-10-2025 | $4.12 | $4.11 | $4.19 | $4.08 | 1,406,400 |
| 17-10-2025 | $4.10 | $4.04 | $4.10 | $4.03 | 1,632,700 |
| 16-10-2025 | $4.32 | $4.43 | $4.43 | $4.32 | 2,469,800 |
| 15-10-2025 | $4.45 | $4.35 | $4.51 | $4.30 | 2,019,000 |
| 14-10-2025 | $4.49 | $4.59 | $4.62 | $4.47 | 3,037,900 |
| 10-10-2025 | $4.03 | $4.13 | $4.20 | $4.02 | 2,554,700 |
Graphs are not available, please refer to the detailed table