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