Quotes and Market Data
Find a quote
DENISON MINES CORP.
2.80 Down -0.01 (-0.36 %)
Delayed : 2024/04/17 16:00:01
- Previous close $2.81
- Opening $2.82
- Price Ask $2.78
- Price Bid $2.78
- Size Bid 221
- Size Ask 283
- Today High $2.88
- Today Low $2.76
- 52 Weeks High $3.08
- 52 Weeks Low $1.34
- Volume 1,837,424
Fundamentals
- P/E Ratio : 28.10
- Earnings/Share : 1,293.61
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,497.61
- Shares Out (M) : 892.00
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 66,200 |
| 03:59 PM | $2.80 | Up $0.01 | $2.80 | $2.79 | 20,200 |
| 03:58 PM | $2.79 | Up $0.01 | $2.79 | $2.78 | 13,000 |
| 03:57 PM | $2.78 | Down $ -0.01 | $2.79 | $2.78 | 4,700 |
| 03:56 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 7,000 |
| 03:55 PM | $2.79 | Up $0.00 | $2.79 | $2.78 | 5,400 |
| 03:54 PM | $2.79 | Up $0.00 | $2.79 | $2.78 | 1,000 |
| 03:53 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 500 |
| 03:52 PM | $2.79 | Up $0.01 | $2.79 | $2.78 | 400 |
| 03:51 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 16,900 |
| 03:50 PM | $2.78 | Down $ -0.01 | $2.79 | $2.78 | 1,100 |
| 03:49 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 03:48 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 100 |
| 03:47 PM | $2.79 | Up $0.01 | $2.79 | $2.78 | 16,400 |
| 03:46 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 3,100 |
| 03:45 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 2,800 |
| 03:44 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 3,100 |
| 03:43 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 17,800 |
| 03:42 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 3,300 |
| 03:41 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,500 |
| 03:40 PM | $2.78 | Down $0.00 | $2.78 | $2.78 | 2,500 |
| 03:39 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 15,300 |
| 03:38 PM | $2.78 | Down $ -0.01 | $2.79 | $2.78 | 1,000 |
| 03:37 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 400 |
| 03:36 PM | $2.79 | Up $0.01 | $2.79 | $2.79 | 400 |
| 03:35 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 500 |
| 03:34 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 37,200 |
| 03:33 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 100 |
| 03:30 PM | $2.78 | Up $0.02 | $2.78 | $2.77 | 107,800 |
| 03:30 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 0 |
| 03:30 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 0 |
| 03:29 PM | $2.76 | Down $ -0.01 | $2.77 | $2.76 | 5,400 |
| 03:28 PM | $2.77 | Down $0.00 | $2.78 | $2.77 | 101,900 |
| 03:27 PM | $2.77 | Up $0.00 | $2.78 | $2.77 | 1,200 |
| 03:26 PM | $2.77 | Up $0.00 | $2.77 | $2.77 | 900 |
| 03:25 PM | $2.77 | Down $0.00 | $2.78 | $2.77 | 1,200 |
| 03:24 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,200 |
| 03:23 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,300 |
| 03:22 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,300 |
| 03:21 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 900 |
| 03:20 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,100 |
| 03:19 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,100 |
| 03:18 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,300 |
| 03:17 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,300 |
| 03:16 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 1,000 |
| 03:15 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 1,000 |
| 03:14 PM | $2.77 | Down $0.00 | $2.78 | $2.77 | 1,400 |
| 03:13 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 1,500 |
| 03:12 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 1,500 |
| 03:11 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,200 |
| 03:10 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,000 |
| 03:09 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 1,100 |
| 03:08 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 900 |
| 03:07 PM | $2.78 | Up $0.00 | $2.78 | $2.77 | 400 |
| 03:06 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 500 |
| 03:05 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 8,300 |
| 03:04 PM | $2.78 | Down $0.00 | $2.79 | $2.78 | 16,400 |
| 03:03 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 300 |
| 03:02 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 400 |
| 03:01 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 2,600 |
| 03:00 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 400 |
| 02:59 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 600 |
| 02:58 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 600 |
| 02:57 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 400 |
| 02:56 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 300 |
| 02:55 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 500 |
| 02:54 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 300 |
| 02:53 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 400 |
| 02:52 PM | $2.78 | Down $ -0.01 | $2.80 | $2.78 | 5,700 |
| 02:51 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 300 |
| 02:49 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 100 |
| 02:49 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 0 |
| 02:48 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 100 |
| 02:47 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 02:46 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 02:45 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 02:44 PM | $2.80 | Down $0.00 | $2.80 | $2.80 | 1,100 |
| 02:43 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 800 |
| 02:42 PM | $2.80 | Up $0.01 | $2.80 | $2.79 | 11,000 |
| 02:41 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 100 |
| 02:40 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 02:39 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 02:38 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 3,800 |
| 02:37 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 02:36 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 2,000 |
| 02:35 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 100 |
| 02:34 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 400 |
| 02:31 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 400 |
| 02:31 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 0 |
| 02:31 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 0 |
| 02:30 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 19,900 |
| 02:29 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 11,000 |
| 02:28 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 700 |
| 02:27 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 700 |
| 02:26 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 700 |
| 02:25 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 600 |
| 02:24 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 700 |
| 02:23 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 800 |
| 02:22 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 1,600 |
| 02:21 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 6,800 |
| 02:20 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 400 |
| 02:19 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 500 |
| 02:18 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 400 |
| 02:17 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 800 |
| 02:16 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 400 |
| 02:15 PM | $2.80 | Up $0.00 | $2.80 | $2.79 | 400 |
| 02:14 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 500 |
| 02:13 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 300 |
| 02:12 PM | $2.79 | Down $ -0.01 | $2.79 | $2.79 | 400 |
| 02:11 PM | $2.80 | Up $0.00 | $2.80 | $2.79 | 7,500 |
| 02:10 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 900 |
| 02:09 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 900 |
| 02:08 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 500 |
| 02:07 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 600 |
| 02:06 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 600 |
| 02:05 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 400 |
| 02:04 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 600 |
| 02:03 PM | $2.80 | Down $ -0.01 | $2.81 | $2.80 | 600 |
| 02:02 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 300 |
| 02:01 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 500 |
| 02:00 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 800 |
| 01:59 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 200 |
| 01:58 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 300 |
| 01:57 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 200 |
| 01:56 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 01:55 PM | $2.81 | Up $0.01 | $2.81 | $2.81 | 1,300 |
| 01:50 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 17,500 |
| 01:50 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 0 |
| 01:50 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 0 |
| 01:50 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 0 |
| 01:50 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 0 |
| 01:49 PM | $2.80 | Up $0.02 | $2.80 | $2.78 | 11,500 |
| 01:48 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 300 |
| 01:47 PM | $2.78 | Down $ -0.01 | $2.79 | $2.78 | 18,600 |
| 01:46 PM | $2.79 | Down $0.00 | $2.79 | $2.78 | 12,400 |
| 01:45 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 200 |
| 01:44 PM | $2.80 | Down $0.00 | $2.80 | $2.80 | 17,500 |
| 01:43 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 500 |
| 01:42 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 6,100 |
| 01:41 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 1,500 |
| 01:40 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 100 |
| 01:39 PM | $2.80 | Down $ -0.01 | $2.80 | $2.80 | 100 |
| 01:38 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 01:37 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 01:34 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 01:34 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 0 |
| 01:34 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 0 |
| 01:33 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 300 |
| 01:32 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 200 |
| 01:31 PM | $2.81 | Up $0.01 | $2.81 | $2.80 | 2,800 |
| 01:30 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 700 |
| 01:29 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 3,700 |
| 01:28 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 800 |
| 01:27 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 700 |
| 01:26 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 600 |
| 01:25 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 400 |
| 01:24 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 500 |
| 01:23 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 400 |
| 01:22 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 500 |
| 01:21 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 300 |
| 01:20 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:19 PM | $2.80 | Down $ -0.01 | $2.80 | $2.80 | 11,900 |
| 01:16 PM | $2.81 | Up $0.01 | $2.81 | $2.80 | 39,700 |
| 01:16 PM | $2.81 | Up $0.00 | $2.81 | $2.80 | 0 |
| 01:16 PM | $2.81 | Up $0.00 | $2.81 | $2.80 | 0 |
| 01:15 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:14 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:13 PM | $2.80 | Down $ -0.01 | $2.80 | $2.80 | 18,600 |
| 01:12 PM | $2.81 | Up $0.00 | $2.81 | $2.80 | 800 |
| 01:11 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 01:09 PM | $2.81 | Up $0.00 | $2.81 | $2.80 | 300 |
| 01:09 PM | $2.81 | Up $0.00 | $2.81 | $2.80 | 0 |
| 01:08 PM | $2.81 | Up $0.01 | $2.81 | $2.81 | 200 |
| 01:07 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 8,300 |
| 01:06 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:05 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 1,200 |
| 01:04 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:03 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 01:02 PM | $2.80 | Down $0.00 | $2.80 | $2.80 | 3,400 |
| 01:01 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 2,000 |
| 01:00 PM | $2.80 | Up $0.01 | $2.80 | $2.80 | 5,300 |
| 12:59 PM | $2.79 | Up $0.01 | $2.79 | $2.78 | 35,200 |
| 12:58 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 300 |
| 12:57 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 100 |
| 12:56 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 300 |
| 12:55 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:54 PM | $2.78 | Up $0.00 | $2.79 | $2.78 | 2,300 |
| 12:53 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:52 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 300 |
| 12:51 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:50 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:49 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 400 |
| 12:48 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:47 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:46 PM | $2.78 | Up $0.00 | $2.78 | $2.78 | 200 |
| 12:45 PM | $2.78 | Down $ -0.01 | $2.78 | $2.78 | 200 |
| 12:44 PM | $2.79 | Down $0.00 | $2.79 | $2.78 | 1,100 |
| 12:43 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 1,800 |
| 12:42 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 4,100 |
| 12:41 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 200 |
| 12:40 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 100 |
| 12:39 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 1,600 |
| 12:38 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 100 |
| 12:37 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 500 |
| 12:36 PM | $2.79 | Up $0.00 | $2.80 | $2.79 | 300 |
| 12:35 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 300 |
| 12:34 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 12:33 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 2,300 |
| 12:32 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 1,500 |
| 12:31 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 11,800 |
| 12:30 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 12:29 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 12:28 PM | $2.79 | Down $0.00 | $2.80 | $2.79 | 400 |
| 12:27 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 12:26 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 12:25 PM | $2.80 | Up $0.00 | $2.80 | $2.79 | 1,300 |
| 12:24 PM | $2.79 | Up $0.00 | $2.79 | $2.79 | 200 |
| 12:23 PM | $2.79 | Down $0.00 | $2.79 | $2.79 | 400 |
| 12:22 PM | $2.80 | Up $0.00 | $2.80 | $2.80 | 200 |
| 12:21 PM | $2.80 | Down $0.00 | $2.80 | $2.80 | 600 |
| 12:18 PM | $2.80 | Up $0.01 | $2.80 | $2.79 | 1,300 |
| 12:18 PM | $2.80 | Up $0.00 | $2.80 | $2.79 | 0 |
| 12:18 PM | $2.80 | Up $0.00 | $2.80 | $2.79 | 0 |
| 12:17 PM | $2.79 | Down $ -0.01 | $2.80 | $2.79 | 1,400 |
| 12:16 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 27,100 |
| 12:15 PM | $2.80 | Up $0.00 | $2.81 | $2.80 | 400 |
| 12:14 PM | $2.80 | Down $ -0.01 | $2.81 | $2.80 | 300 |
| 12:13 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 300 |
| 12:12 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 300 |
| 12:11 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 900 |
| 12:10 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 2,300 |
| 12:07 PM | $2.81 | Down $0.00 | $2.81 | $2.81 | 200 |
| 12:07 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 0 |
| 12:07 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 0 |
| 12:06 PM | $2.81 | Up $0.01 | $2.81 | $2.81 | 2,600 |
| 12:05 PM | $2.80 | Down $ -0.01 | $2.81 | $2.80 | 53,700 |
| 12:04 PM | $2.81 | Up $0.00 | $2.82 | $2.81 | 16,100 |
| 12:03 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 200 |
| 12:02 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 12:01 PM | $2.81 | Up $0.00 | $2.81 | $2.81 | 100 |
| 12:00 PM | $2.81 | Down $0.00 | $2.81 | $2.81 | 500 |
| 11:59 AM | $2.82 | Up $0.00 | $2.82 | $2.81 | 300 |
| 11:58 AM | $2.82 | Up $0.00 | $2.82 | $2.82 | 400 |
| 11:57 AM | $2.82 | Down $0.00 | $2.82 | $2.82 | 4,100 |
| 11:56 AM | $2.82 | Up $0.00 | $2.82 | $2.82 | 100 |
| 11:55 AM | $2.82 | Up $0.00 | $2.82 | $2.82 | 400 |
| 11:54 AM | $2.82 | Up $0.00 | $2.82 | $2.82 | 100 |
| 11:53 AM | $2.82 | Up $0.00 | $2.82 | $2.82 | 300 |
| 11:52 AM | $2.82 | Down $ -0.01 | $2.82 | $2.82 | 300 |
| 11:50 AM | $2.83 | Up $0.01 | $2.83 | $2.82 | 400 |
| 11:50 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 0 |
| 11:49 AM | $2.82 | Down $ -0.01 | $2.82 | $2.82 | 600 |
| 11:46 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 12,200 |
| 11:46 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 0 |
| 11:46 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 0 |
| 11:45 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 100 |
| 11:44 AM | $2.83 | Down $0.00 | $2.84 | $2.83 | 7,200 |
| 11:43 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 3,200 |
| 11:42 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 300 |
| 11:41 AM | $2.83 | Down $0.00 | $2.83 | $2.83 | 900 |
| 11:40 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 1,200 |
| 11:37 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 2,700 |
| 11:37 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 0 |
| 11:37 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 0 |
| 11:36 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 400 |
| 11:35 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 1,000 |
| 11:34 AM | $2.83 | Down $ -0.01 | $2.84 | $2.83 | 10,500 |
| 11:33 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 300 |
| 11:32 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 500 |
| 11:31 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 500 |
| 11:30 AM | $2.84 | Down $0.00 | $2.84 | $2.83 | 800 |
| 11:29 AM | $2.84 | Up $0.00 | $2.85 | $2.84 | 3,600 |
| 11:28 AM | $2.84 | Down $ -0.01 | $2.84 | $2.84 | 500 |
| 11:27 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 700 |
| 11:26 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 500 |
| 11:25 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 100 |
| 11:24 AM | $2.85 | Up $0.01 | $2.85 | $2.85 | 500 |
| 11:20 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 2,500 |
| 11:20 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 0 |
| 11:20 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 0 |
| 11:20 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 0 |
| 11:19 AM | $2.84 | Down $ -0.01 | $2.84 | $2.84 | 6,800 |
| 11:18 AM | $2.85 | Up $0.01 | $2.85 | $2.85 | 100 |
| 11:17 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 1,500 |
| 11:16 AM | $2.84 | Down $ -0.01 | $2.84 | $2.84 | 200 |
| 11:14 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 2,000 |
| 11:14 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 0 |
| 11:13 AM | $2.85 | Up $0.00 | $2.86 | $2.85 | 7,400 |
| 11:12 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 11:11 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 11:10 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 11:09 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 11:08 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 300 |
| 11:07 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 100 |
| 11:06 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 1,300 |
| 11:05 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 100 |
| 11:04 AM | $2.85 | Up $0.02 | $2.85 | $2.84 | 14,200 |
| 11:03 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 300 |
| 11:02 AM | $2.84 | Up $0.00 | $2.84 | $2.83 | 400 |
| 11:01 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 600 |
| 11:00 AM | $2.83 | Up $0.00 | $2.84 | $2.83 | 1,300 |
| 10:59 AM | $2.83 | Down $0.00 | $2.83 | $2.83 | 200 |
| 10:58 AM | $2.84 | Up $0.00 | $2.84 | $2.83 | 300 |
| 10:57 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 100 |
| 10:56 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:55 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:54 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:53 AM | $2.84 | Down $ -0.01 | $2.84 | $2.83 | 4,600 |
| 10:52 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 400 |
| 10:51 AM | $2.85 | Down $0.00 | $2.86 | $2.85 | 3,800 |
| 10:50 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 4,400 |
| 10:49 AM | $2.86 | Down $0.00 | $2.86 | $2.86 | 100 |
| 10:46 AM | $2.86 | Up $0.01 | $2.86 | $2.85 | 4,500 |
| 10:46 AM | $2.86 | Up $0.00 | $2.86 | $2.85 | 0 |
| 10:46 AM | $2.86 | Up $0.00 | $2.86 | $2.85 | 0 |
| 10:45 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 9,000 |
| 10:44 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 18,600 |
| 10:43 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 10:42 AM | $2.85 | Down $0.00 | $2.85 | $2.85 | 300 |
| 10:41 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 700 |
| 10:40 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 200 |
| 10:39 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 1,200 |
| 10:38 AM | $2.85 | Up $0.00 | $2.85 | $2.85 | 300 |
| 10:36 AM | $2.85 | Up $0.01 | $2.85 | $2.84 | 21,500 |
| 10:36 AM | $2.85 | Up $0.00 | $2.85 | $2.84 | 0 |
| 10:35 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:34 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 1,600 |
| 10:33 AM | $2.84 | Down $ -0.01 | $2.85 | $2.84 | 8,600 |
| 10:32 AM | $2.85 | Up $0.01 | $2.85 | $2.84 | 10,600 |
| 10:31 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:30 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:29 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:28 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:27 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:26 AM | $2.84 | Up $0.01 | $2.84 | $2.83 | 300 |
| 10:24 AM | $2.83 | Up $0.01 | $2.83 | $2.82 | 16,100 |
| 10:24 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 0 |
| 10:23 AM | $2.82 | Down $ -0.01 | $2.82 | $2.82 | 16,200 |
| 10:22 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 500 |
| 10:21 AM | $2.83 | Down $0.00 | $2.83 | $2.83 | 14,900 |
| 10:20 AM | $2.83 | Down $0.00 | $2.84 | $2.83 | 4,600 |
| 10:19 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 500 |
| 10:17 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 100 |
| 10:17 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 0 |
| 10:16 AM | $2.84 | Up $0.00 | $2.84 | $2.83 | 9,800 |
| 10:15 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 100 |
| 10:14 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 18,300 |
| 10:13 AM | $2.83 | Up $0.00 | $2.83 | $2.82 | 1,400 |
| 10:12 AM | $2.83 | Up $0.00 | $2.83 | $2.83 | 800 |
| 10:11 AM | $2.83 | Down $ -0.01 | $2.84 | $2.83 | 16,800 |
| 10:10 AM | $2.84 | Up $0.00 | $2.84 | $2.83 | 11,400 |
| 10:09 AM | $2.83 | Down $0.00 | $2.84 | $2.83 | 8,400 |
| 10:08 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:07 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 400 |
| 10:06 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 200 |
| 10:05 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 500 |
| 10:04 AM | $2.84 | Up $0.00 | $2.84 | $2.83 | 76,600 |
| 10:03 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 1,000 |
| 10:02 AM | $2.84 | Down $0.00 | $2.84 | $2.84 | 1,300 |
| 10:01 AM | $2.84 | Down $ -0.01 | $2.85 | $2.84 | 16,100 |
| 10:00 AM | $2.85 | Down $ -0.01 | $2.86 | $2.85 | 8,000 |
| 09:59 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 2,800 |
| 09:58 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 10,800 |
| 09:57 AM | $2.86 | Down $0.00 | $2.86 | $2.85 | 179,500 |
| 09:56 AM | $2.86 | Up $0.00 | $2.86 | $2.86 | 2,000 |
| 09:54 AM | $2.86 | Down $ -0.01 | $2.87 | $2.86 | 2,900 |
| 09:54 AM | $2.86 | Up $0.00 | $2.87 | $2.86 | 0 |
| 09:53 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 200 |
| 09:52 AM | $2.87 | Down $0.00 | $2.87 | $2.87 | 9,300 |
| 09:51 AM | $2.87 | Up $0.00 | $2.87 | $2.87 | 1,100 |
| 09:50 AM | $2.87 | Down $ -0.01 | $2.88 | $2.87 | 14,300 |
| 09:49 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 15,100 |
| 09:48 AM | $2.88 | Up $0.00 | $2.88 | $2.88 | 500 |
| 09:47 AM | $2.88 | Up $0.02 | $2.88 | $2.87 | 18,800 |
| 09:46 AM | $2.86 | Up $0.00 | $2.87 | $2.86 | 1,300 |
| 09:45 AM | $2.86 | Up $0.00 | $2.87 | $2.86 | 1,500 |
| 09:44 AM | $2.86 | Down $ -0.02 | $2.88 | $2.86 | 45,700 |
| 09:43 AM | $2.88 | Up $0.01 | $2.88 | $2.87 | 4,500 |
| 09:42 AM | $2.87 | Up $0.02 | $2.87 | $2.85 | 24,300 |
| 09:41 AM | $2.85 | Up $0.01 | $2.85 | $2.84 | 7,100 |
| 09:40 AM | $2.84 | Up $0.00 | $2.85 | $2.84 | 15,500 |
| 09:39 AM | $2.84 | Up $0.00 | $2.84 | $2.84 | 300 |
| 09:38 AM | $2.84 | Down $0.00 | $2.85 | $2.84 | 1,800 |
| 09:37 AM | $2.84 | Down $ -0.01 | $2.85 | $2.84 | 29,000 |
| 09:36 AM | $2.85 | Up $0.02 | $2.85 | $2.84 | 6,400 |
| 09:35 AM | $2.83 | Down $ -0.01 | $2.84 | $2.83 | 15,800 |
| 09:33 AM | $2.84 | Up $0.00 | $2.85 | $2.84 | 3,400 |
| 09:33 AM | $2.84 | Up $0.00 | $2.85 | $2.84 | 0 |
| 09:32 AM | $2.84 | Up $0.03 | $2.84 | $2.84 | 5,300 |
| 09:30 AM | $2.81 | Up $0.00 | $2.82 | $2.80 | 31,200 |
| 09:30 AM | $2.81 | Up $0.00 | $2.82 | $2.80 | 0 |
| Previous close | $2.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2024 | $2.80 | $2.81 | $2.82 | $2.76 | 973,600 |
| 16-04-2024 | $2.81 | $2.78 | $2.86 | $2.77 | 1,048,600 |
| 15-04-2024 | $2.87 | $2.94 | $2.94 | $2.84 | 905,600 |
| 12-04-2024 | $2.92 | $2.99 | $3.00 | $2.88 | 1,110,800 |
| 11-04-2024 | $3.00 | $2.93 | $3.02 | $2.93 | 1,633,800 |
| 10-04-2024 | $2.88 | $2.84 | $2.90 | $2.83 | 943,200 |
| 09-04-2024 | $2.79 | $2.81 | $2.81 | $2.77 | 805,000 |
| 08-04-2024 | $2.84 | $2.82 | $2.86 | $2.81 | 621,500 |
| 05-04-2024 | $2.90 | $2.96 | $2.96 | $2.87 | 868,900 |
| 04-04-2024 | $2.89 | $2.98 | $3.01 | $2.89 | 1,283,300 |
| 03-04-2024 | $3.00 | $2.98 | $3.00 | $2.96 | 1,130,500 |
| 02-04-2024 | $2.86 | $2.81 | $2.88 | $2.80 | 1,053,300 |
| 01-04-2024 | $2.83 | $2.75 | $2.83 | $2.75 | 934,100 |
| 28-03-2024 | $2.65 | $2.69 | $2.70 | $2.65 | 484,700 |
| 27-03-2024 | $2.64 | $2.62 | $2.66 | $2.61 | 324,800 |
| 26-03-2024 | $2.62 | $2.63 | $2.67 | $2.62 | 458,900 |
| 25-03-2024 | $2.63 | $2.69 | $2.69 | $2.63 | 624,700 |
| 22-03-2024 | $2.65 | $2.64 | $2.67 | $2.63 | 400,500 |
| 21-03-2024 | $2.63 | $2.63 | $2.65 | $2.62 | 493,500 |
| 20-03-2024 | $2.58 | $2.52 | $2.61 | $2.51 | 1,118,100 |
| 19-03-2024 | $2.51 | $2.52 | $2.54 | $2.48 | 939,700 |
| 18-03-2024 | $2.56 | $2.55 | $2.57 | $2.53 | 623,100 |
| 15-03-2024 | $2.52 | $2.49 | $2.55 | $2.49 | 1,350,100 |
| 14-03-2024 | $2.43 | $2.43 | $2.45 | $2.39 | 801,400 |
| 13-03-2024 | $2.40 | $2.50 | $2.52 | $2.38 | 2,188,700 |
| 12-03-2024 | $2.47 | $2.48 | $2.48 | $2.45 | 373,800 |
| 11-03-2024 | $2.45 | $2.45 | $2.46 | $2.42 | 760,900 |
| 08-03-2024 | $2.48 | $2.51 | $2.51 | $2.44 | 2,250,500 |
| 07-03-2024 | $2.63 | $2.59 | $2.63 | $2.58 | 1,261,600 |
| 06-03-2024 | $2.48 | $2.53 | $2.54 | $2.47 | 557,500 |
Graphs are not available, please refer to the detailed table