Print

Quotes and Market Data

Find a quote

DENISON MINES CORP.

2.45 Down -0.01 (-0.41 %)

Delayed : 2025/07/04 04:00:09

  • Previous close $2.46
  • Opening $2.50
  • Price Ask $2.44
  • Price Bid $2.44
  • Size Bid 20
  • Size Ask 1175
  • Today High $2.50
  • Today Low $2.40
  • 52 Weeks High $3.45
  • 52 Weeks Low $1.58
  • Volume 1,903,010

Intraday history

Hour Last Change High Low Volume
03:59 PM $2.45 Down $ -0.01 $2.46 $2.45 53,900
03:58 PM $2.46 Up $0.00 $2.46 $2.46 3,600
03:57 PM $2.46 Down $0.00 $2.46 $2.46 2,100
03:56 PM $2.46 Up $0.00 $2.46 $2.46 2,400
03:55 PM $2.46 Up $0.00 $2.46 $2.46 1,900
03:54 PM $2.46 Down $0.00 $2.46 $2.45 4,500
03:53 PM $2.46 Up $0.00 $2.46 $2.46 900
03:52 PM $2.46 Up $0.00 $2.46 $2.46 1,000
03:51 PM $2.46 Up $0.00 $2.46 $2.46 1,000
03:50 PM $2.46 Up $0.00 $2.46 $2.46 800
03:49 PM $2.46 Down $0.00 $2.46 $2.46 500
03:48 PM $2.46 Up $0.00 $2.46 $2.46 1,000
03:47 PM $2.46 Up $0.00 $2.46 $2.46 1,800
03:46 PM $2.46 Up $0.00 $2.46 $2.45 900
03:45 PM $2.46 Up $0.00 $2.46 $2.46 300
03:44 PM $2.46 Down $0.00 $2.46 $2.46 1,700
03:43 PM $2.46 Up $0.00 $2.46 $2.46 1,000
03:42 PM $2.46 Up $0.00 $2.46 $2.46 700
03:41 PM $2.46 Up $0.00 $2.46 $2.46 1,400
03:40 PM $2.46 Up $0.00 $2.46 $2.46 4,200
03:39 PM $2.46 Up $0.00 $2.46 $2.46 300
03:38 PM $2.46 Down $0.00 $2.46 $2.46 500
03:37 PM $2.46 Up $0.00 $2.46 $2.46 2,000
03:36 PM $2.46 Up $0.00 $2.46 $2.46 300
03:35 PM $2.46 Up $0.00 $2.46 $2.46 200
03:34 PM $2.46 Up $0.00 $2.46 $2.46 100
03:33 PM $2.46 Up $0.00 $2.46 $2.46 200
03:32 PM $2.46 Up $0.00 $2.46 $2.45 1,000
03:31 PM $2.45 Down $0.00 $2.46 $2.45 300
03:30 PM $2.46 Up $0.00 $2.46 $2.46 400
03:29 PM $2.45 Down $0.00 $2.46 $2.45 800
03:28 PM $2.46 Up $0.00 $2.46 $2.45 900
03:27 PM $2.45 Down $0.00 $2.46 $2.45 600
03:26 PM $2.46 Up $0.00 $2.46 $2.45 2,700
03:25 PM $2.46 Up $0.00 $2.46 $2.46 200
03:24 PM $2.46 Up $0.00 $2.46 $2.45 500
03:23 PM $2.46 Up $0.00 $2.46 $2.45 700
03:22 PM $2.46 Up $0.00 $2.46 $2.45 700
03:21 PM $2.46 Up $0.00 $2.46 $2.45 600
03:20 PM $2.46 Up $0.00 $2.46 $2.45 300
03:19 PM $2.46 Up $0.00 $2.46 $2.46 300
03:17 PM $2.45 Up $0.00 $2.46 $2.45 2,700
03:17 PM $2.45 Up $0.00 $2.46 $2.45 0
03:16 PM $2.45 Down $0.00 $2.46 $2.45 900
03:15 PM $2.46 Up $0.00 $2.46 $2.46 200
03:14 PM $2.46 Up $0.00 $2.46 $2.46 900
03:13 PM $2.46 Up $0.00 $2.46 $2.46 300
03:12 PM $2.46 Up $0.00 $2.46 $2.46 400
03:11 PM $2.46 Down $0.00 $2.46 $2.46 100
03:10 PM $2.46 Up $0.01 $2.46 $2.45 400
03:09 PM $2.45 Up $0.00 $2.46 $2.45 800
03:08 PM $2.45 Down $0.00 $2.46 $2.45 200
03:07 PM $2.46 Up $0.00 $2.46 $2.45 200
03:06 PM $2.45 Down $0.00 $2.45 $2.45 100
03:05 PM $2.46 Up $0.00 $2.46 $2.46 300
03:04 PM $2.45 Up $0.00 $2.46 $2.45 8,600
03:03 PM $2.45 Up $0.00 $2.45 $2.45 400
03:02 PM $2.45 Up $0.00 $2.45 $2.45 300
03:01 PM $2.45 Up $0.00 $2.45 $2.45 200
03:00 PM $2.45 Up $0.00 $2.45 $2.45 400
02:59 PM $2.45 Up $0.00 $2.45 $2.45 400
02:58 PM $2.45 Up $0.00 $2.45 $2.45 200
02:57 PM $2.45 Up $0.00 $2.46 $2.45 600
02:56 PM $2.45 Up $0.00 $2.45 $2.45 400
02:55 PM $2.45 Up $0.00 $2.45 $2.45 300
02:54 PM $2.45 Up $0.00 $2.46 $2.45 900
02:53 PM $2.45 Up $0.00 $2.46 $2.45 200
02:52 PM $2.45 Up $0.00 $2.45 $2.45 1,300
02:51 PM $2.45 Up $0.00 $2.45 $2.45 400
02:50 PM $2.45 Down $0.00 $2.45 $2.45 200
02:49 PM $2.46 Up $0.00 $2.46 $2.45 300
02:48 PM $2.45 Down $0.00 $2.45 $2.45 400
02:47 PM $2.46 Up $0.00 $2.46 $2.45 500
02:46 PM $2.46 Up $0.00 $2.46 $2.45 500
02:45 PM $2.46 Up $0.00 $2.46 $2.46 400
02:44 PM $2.46 Up $0.00 $2.46 $2.46 100
02:43 PM $2.46 Up $0.00 $2.46 $2.46 300
02:42 PM $2.46 Up $0.00 $2.46 $2.46 400
02:41 PM $2.46 Up $0.00 $2.46 $2.46 200
02:40 PM $2.46 Up $0.00 $2.46 $2.46 700
02:39 PM $2.46 Down $0.00 $2.46 $2.46 100
02:38 PM $2.46 Up $0.00 $2.46 $2.46 300
02:37 PM $2.46 Up $0.00 $2.46 $2.46 200
02:36 PM $2.46 Down $0.00 $2.46 $2.46 900
02:35 PM $2.46 Up $0.00 $2.46 $2.46 300
02:34 PM $2.46 Down $0.00 $2.46 $2.46 300
02:33 PM $2.46 Up $0.00 $2.46 $2.46 1,800
02:32 PM $2.46 Up $0.00 $2.46 $2.46 300
02:31 PM $2.46 Up $0.00 $2.46 $2.46 200
02:30 PM $2.46 Up $0.00 $2.46 $2.46 200
02:27 PM $2.46 Up $0.00 $2.46 $2.46 200
02:27 PM $2.46 Up $0.00 $2.46 $2.46 0
02:27 PM $2.46 Up $0.00 $2.46 $2.46 0
02:26 PM $2.46 Up $0.00 $2.46 $2.46 200
02:25 PM $2.46 Up $0.00 $2.46 $2.46 500
02:24 PM $2.46 Up $0.00 $2.46 $2.46 300
02:23 PM $2.46 Down $0.00 $2.46 $2.46 400
02:22 PM $2.46 Up $0.00 $2.46 $2.46 200
02:21 PM $2.46 Down $0.00 $2.46 $2.46 100
02:20 PM $2.46 Up $0.00 $2.46 $2.46 200
02:19 PM $2.46 Up $0.00 $2.46 $2.46 300
02:18 PM $2.46 Up $0.00 $2.46 $2.46 1,700
02:17 PM $2.46 Up $0.00 $2.46 $2.46 200
02:16 PM $2.46 Up $0.00 $2.46 $2.46 200
02:15 PM $2.46 Up $0.00 $2.46 $2.46 37,200
02:14 PM $2.46 Up $0.00 $2.46 $2.46 100
02:12 PM $2.46 Up $0.00 $2.46 $2.46 100
02:12 PM $2.46 Up $0.00 $2.46 $2.46 0
02:08 PM $2.46 Down $0.00 $2.46 $2.46 12,500
02:08 PM $2.46 Up $0.00 $2.46 $2.46 0
02:08 PM $2.46 Up $0.00 $2.46 $2.46 0
02:08 PM $2.46 Up $0.00 $2.46 $2.46 0
02:07 PM $2.46 Up $0.00 $2.46 $2.46 200
02:04 PM $2.46 Up $0.00 $2.46 $2.46 300
02:04 PM $2.46 Up $0.00 $2.46 $2.46 0
02:04 PM $2.46 Up $0.00 $2.46 $2.46 0
02:03 PM $2.46 Up $0.00 $2.46 $2.46 100
02:01 PM $2.46 Up $0.00 $2.47 $2.46 800
02:01 PM $2.46 Up $0.00 $2.47 $2.46 0
02:00 PM $2.46 Down $0.00 $2.47 $2.46 400
01:59 PM $2.47 Up $0.00 $2.47 $2.47 1,500
01:58 PM $2.47 Down $ -0.01 $2.47 $2.47 100
01:57 PM $2.47 Up $0.01 $2.47 $2.47 1,000
01:56 PM $2.47 Up $0.00 $2.47 $2.47 200
01:55 PM $2.47 Down $ -0.01 $2.47 $2.47 2,100
01:53 PM $2.47 Up $0.01 $2.47 $2.47 100
01:53 PM $2.47 Up $0.00 $2.47 $2.47 0
01:52 PM $2.47 Down $ -0.01 $2.47 $2.47 100
01:51 PM $2.47 Up $0.00 $2.47 $2.47 200
01:50 PM $2.47 Up $0.01 $2.47 $2.47 200
01:49 PM $2.47 Up $0.00 $2.47 $2.47 300
01:48 PM $2.47 Up $0.00 $2.47 $2.47 300
01:46 PM $2.47 Down $ -0.01 $2.47 $2.46 5,000
01:46 PM $2.47 Up $0.00 $2.47 $2.46 0
01:45 PM $2.47 Up $0.00 $2.47 $2.47 300
01:44 PM $2.47 Up $0.01 $2.47 $2.47 100
01:43 PM $2.47 Down $ -0.01 $2.47 $2.47 300
01:42 PM $2.47 Up $0.01 $2.47 $2.47 100
01:41 PM $2.47 Up $0.00 $2.47 $2.47 500
01:40 PM $2.47 Up $0.00 $2.47 $2.47 300
01:39 PM $2.47 Up $0.00 $2.47 $2.47 300
01:38 PM $2.47 Up $0.00 $2.47 $2.47 100
01:37 PM $2.47 Up $0.00 $2.47 $2.47 300
01:36 PM $2.47 Up $0.00 $2.47 $2.47 300
01:35 PM $2.47 Down $ -0.01 $2.47 $2.47 200
01:34 PM $2.47 Up $0.00 $2.47 $2.47 300
01:33 PM $2.47 Up $0.00 $2.47 $2.47 200
01:32 PM $2.47 Up $0.01 $2.47 $2.47 200
01:31 PM $2.47 Up $0.00 $2.47 $2.47 300
01:30 PM $2.47 Down $ -0.01 $2.47 $2.47 200
01:29 PM $2.47 Up $0.01 $2.47 $2.47 500
01:28 PM $2.47 Down $ -0.01 $2.47 $2.47 100
01:27 PM $2.47 Up $0.01 $2.47 $2.47 500
01:26 PM $2.47 Down $ -0.01 $2.47 $2.47 100
01:24 PM $2.47 Up $0.01 $2.47 $2.47 400
01:24 PM $2.47 Up $0.00 $2.47 $2.47 0
01:23 PM $2.47 Up $0.00 $2.47 $2.47 300
01:22 PM $2.47 Up $0.00 $2.47 $2.47 200
01:21 PM $2.47 Up $0.00 $2.47 $2.47 100
01:20 PM $2.47 Down $ -0.01 $2.47 $2.47 400
01:19 PM $2.47 Up $0.00 $2.47 $2.47 300
01:18 PM $2.47 Up $0.01 $2.47 $2.47 2,400
01:17 PM $2.47 Up $0.00 $2.47 $2.47 200
01:16 PM $2.47 Up $0.00 $2.47 $2.47 200
01:15 PM $2.47 Up $0.00 $2.47 $2.47 100
01:14 PM $2.47 Up $0.00 $2.47 $2.47 600
01:13 PM $2.47 Up $0.00 $2.47 $2.47 300
01:12 PM $2.47 Up $0.00 $2.47 $2.47 500
01:11 PM $2.47 Up $0.00 $2.47 $2.47 400
01:10 PM $2.47 Down $ -0.01 $2.47 $2.47 400
01:07 PM $2.47 Up $0.00 $2.47 $2.47 200
01:07 PM $2.47 Up $0.00 $2.47 $2.47 0
01:07 PM $2.47 Up $0.00 $2.47 $2.47 0
01:06 PM $2.47 Up $0.00 $2.47 $2.47 100
01:05 PM $2.47 Up $0.01 $2.47 $2.47 200
01:04 PM $2.47 Up $0.00 $2.47 $2.47 500
01:03 PM $2.47 Down $ -0.01 $2.47 $2.47 400
01:02 PM $2.47 Up $0.01 $2.47 $2.47 300
01:01 PM $2.47 Down $ -0.01 $2.47 $2.47 100
01:00 PM $2.47 Up $0.00 $2.47 $2.47 500
12:59 PM $2.47 Up $0.00 $2.47 $2.47 1,700
12:58 PM $2.47 Up $0.00 $2.47 $2.47 1,700
12:57 PM $2.47 Up $0.01 $2.47 $2.46 700
12:55 PM $2.46 Up $0.00 $2.46 $2.46 5,100
12:55 PM $2.46 Up $0.00 $2.46 $2.46 0
12:54 PM $2.46 Up $0.00 $2.46 $2.46 100
12:53 PM $2.46 Up $0.00 $2.46 $2.46 300
12:52 PM $2.46 Up $0.00 $2.46 $2.46 200
12:50 PM $2.46 Up $0.00 $2.46 $2.46 100
12:50 PM $2.46 Up $0.00 $2.46 $2.46 0
12:49 PM $2.46 Up $0.00 $2.46 $2.46 300
12:48 PM $2.46 Up $0.00 $2.46 $2.46 400
12:47 PM $2.46 Up $0.00 $2.47 $2.46 1,100
12:46 PM $2.46 Down $ -0.01 $2.47 $2.46 1,100
12:44 PM $2.47 Up $0.01 $2.47 $2.47 400
12:44 PM $2.47 Up $0.00 $2.47 $2.47 0
12:43 PM $2.47 Down $ -0.01 $2.47 $2.47 700
12:42 PM $2.47 Up $0.01 $2.47 $2.47 200
12:41 PM $2.47 Down $ -0.01 $2.47 $2.47 100
12:40 PM $2.47 Up $0.01 $2.47 $2.46 800
12:39 PM $2.46 Up $0.00 $2.46 $2.46 200
12:38 PM $2.46 Up $0.00 $2.47 $2.46 4,000
12:37 PM $2.46 Down $0.00 $2.47 $2.46 200
12:36 PM $2.47 Up $0.00 $2.47 $2.47 100
12:32 PM $2.46 Up $0.00 $2.46 $2.46 300
12:32 PM $2.46 Up $0.00 $2.46 $2.46 0
12:32 PM $2.46 Up $0.00 $2.46 $2.46 0
12:32 PM $2.46 Up $0.00 $2.46 $2.46 0
12:31 PM $2.46 Down $ -0.01 $2.46 $2.46 1,200
12:30 PM $2.47 Up $0.01 $2.47 $2.47 500
12:29 PM $2.46 Up $0.00 $2.46 $2.46 400
12:27 PM $2.46 Up $0.00 $2.46 $2.46 2,600
12:27 PM $2.46 Up $0.00 $2.46 $2.46 0
12:25 PM $2.46 Up $0.00 $2.46 $2.46 100
12:25 PM $2.46 Up $0.00 $2.46 $2.46 0
12:24 PM $2.46 Up $0.00 $2.46 $2.46 300
12:23 PM $2.46 Down $0.00 $2.46 $2.45 3,500
12:20 PM $2.46 Up $0.00 $2.47 $2.46 1,000
12:20 PM $2.46 Up $0.00 $2.47 $2.46 0
12:20 PM $2.46 Up $0.00 $2.47 $2.46 0
12:19 PM $2.46 Down $0.00 $2.47 $2.46 500
12:18 PM $2.47 Down $ -0.01 $2.47 $2.47 800
12:17 PM $2.47 Up $0.00 $2.47 $2.47 500
12:16 PM $2.47 Up $0.01 $2.47 $2.47 800
12:14 PM $2.46 Up $0.00 $2.47 $2.46 2,600
12:14 PM $2.46 Up $0.00 $2.47 $2.46 0
12:12 PM $2.46 Up $0.00 $2.46 $2.46 300
12:12 PM $2.46 Up $0.00 $2.46 $2.46 0
12:08 PM $2.46 Down $0.00 $2.46 $2.45 1,300
12:08 PM $2.46 Up $0.00 $2.46 $2.45 0
12:08 PM $2.46 Up $0.00 $2.46 $2.45 0
12:08 PM $2.46 Up $0.00 $2.46 $2.45 0
12:07 PM $2.46 Up $0.00 $2.46 $2.46 600
12:05 PM $2.46 Down $ -0.01 $2.46 $2.46 100
12:05 PM $2.46 Up $0.00 $2.46 $2.46 0
12:04 PM $2.47 Up $0.00 $2.48 $2.47 5,000
12:03 PM $2.47 Up $0.00 $2.47 $2.47 100
12:02 PM $2.47 Up $0.00 $2.47 $2.47 3,500
12:01 PM $2.47 Up $0.00 $2.47 $2.47 600
12:00 PM $2.47 Up $0.00 $2.47 $2.47 400
11:59 AM $2.47 Up $0.00 $2.47 $2.47 500
11:58 AM $2.47 Up $0.00 $2.48 $2.47 300
11:57 AM $2.47 Down $0.00 $2.48 $2.47 500
11:56 AM $2.48 Down $0.00 $2.48 $2.48 300
11:55 AM $2.48 Up $0.01 $2.48 $2.48 600
11:51 AM $2.47 Down $0.00 $2.48 $2.47 3,300
11:51 AM $2.47 Up $0.00 $2.48 $2.47 0
11:51 AM $2.47 Up $0.00 $2.48 $2.47 0
11:51 AM $2.47 Up $0.00 $2.48 $2.47 0
11:50 AM $2.48 Up $0.00 $2.48 $2.47 1,600
11:49 AM $2.47 Up $0.00 $2.47 $2.47 15,200
11:48 AM $2.47 Down $0.00 $2.48 $2.47 5,000
11:47 AM $2.48 Up $0.00 $2.48 $2.48 500
11:46 AM $2.47 Up $0.00 $2.48 $2.47 29,000
11:45 AM $2.47 Up $0.00 $2.47 $2.47 500
11:44 AM $2.47 Up $0.01 $2.47 $2.47 10,200
11:43 AM $2.47 Down $ -0.01 $2.47 $2.47 15,400
11:42 AM $2.47 Up $0.00 $2.47 $2.47 400
11:41 AM $2.47 Up $0.00 $2.47 $2.47 600
11:40 AM $2.47 Up $0.00 $2.47 $2.47 400
11:39 AM $2.47 Up $0.00 $2.48 $2.47 1,100
11:38 AM $2.47 Down $0.00 $2.47 $2.47 100
11:37 AM $2.48 Up $0.00 $2.48 $2.48 600
11:36 AM $2.48 Up $0.00 $2.48 $2.48 300
11:35 AM $2.47 Down $0.00 $2.48 $2.47 2,100
11:34 AM $2.48 Down $0.00 $2.48 $2.48 100
11:32 AM $2.48 Up $0.01 $2.48 $2.48 400
11:32 AM $2.48 Up $0.00 $2.48 $2.48 0
11:28 AM $2.47 Up $0.00 $2.47 $2.47 6,300
11:28 AM $2.47 Up $0.00 $2.47 $2.47 0
11:28 AM $2.47 Up $0.00 $2.47 $2.47 0
11:28 AM $2.47 Up $0.00 $2.47 $2.47 0
11:27 AM $2.47 Up $0.00 $2.47 $2.47 200
11:26 AM $2.47 Up $0.00 $2.48 $2.47 1,400
11:25 AM $2.47 Up $0.00 $2.47 $2.47 3,600
11:24 AM $2.47 Up $0.00 $2.48 $2.47 600
11:22 AM $2.47 Up $0.00 $2.47 $2.47 400
11:22 AM $2.47 Up $0.00 $2.47 $2.47 0
11:21 AM $2.47 Down $0.00 $2.48 $2.47 700
11:20 AM $2.48 Up $0.00 $2.48 $2.48 1,200
11:19 AM $2.48 Up $0.00 $2.48 $2.47 1,300
11:18 AM $2.47 Up $0.00 $2.48 $2.47 1,300
11:17 AM $2.47 Down $0.00 $2.48 $2.47 500
11:16 AM $2.48 Up $0.00 $2.48 $2.48 100
11:15 AM $2.48 Down $0.00 $2.49 $2.48 16,800
11:14 AM $2.48 Down $0.00 $2.48 $2.48 300
11:13 AM $2.49 Up $0.01 $2.49 $2.48 17,000
11:12 AM $2.48 Up $0.00 $2.48 $2.47 9,500
11:10 AM $2.47 Up $0.00 $2.47 $2.47 600
11:10 AM $2.47 Up $0.00 $2.47 $2.47 0
11:09 AM $2.47 Up $0.01 $2.47 $2.47 16,400
11:08 AM $2.47 Up $0.00 $2.47 $2.47 100
11:07 AM $2.46 Up $0.00 $2.46 $2.46 300
11:04 AM $2.46 Up $0.00 $2.46 $2.46 300
11:04 AM $2.46 Up $0.00 $2.46 $2.46 0
11:04 AM $2.46 Up $0.00 $2.46 $2.46 0
11:02 AM $2.46 Up $0.00 $2.46 $2.46 4,500
11:02 AM $2.46 Up $0.00 $2.46 $2.46 0
11:01 AM $2.46 Up $0.01 $2.46 $2.46 2,000
11:00 AM $2.45 Up $0.00 $2.46 $2.45 3,100
10:58 AM $2.45 Up $0.01 $2.45 $2.45 7,300
10:58 AM $2.45 Up $0.00 $2.45 $2.45 0
10:57 AM $2.45 Down $ -0.01 $2.45 $2.45 300
10:56 AM $2.45 Down $0.00 $2.46 $2.45 2,600
10:55 AM $2.46 Up $0.00 $2.46 $2.46 200
10:54 AM $2.45 Up $0.00 $2.45 $2.45 3,000
10:53 AM $2.45 Up $0.00 $2.45 $2.45 100
10:52 AM $2.45 Up $0.00 $2.46 $2.45 800
10:51 AM $2.45 Up $0.00 $2.45 $2.45 500
10:49 AM $2.45 Up $0.00 $2.45 $2.45 10,300
10:49 AM $2.45 Up $0.00 $2.45 $2.45 0
10:48 AM $2.45 Down $ -0.01 $2.45 $2.45 300
10:47 AM $2.46 Up $0.00 $2.46 $2.46 300
10:46 AM $2.46 Up $0.00 $2.46 $2.46 400
10:45 AM $2.46 Up $0.00 $2.46 $2.46 300
10:43 AM $2.46 Up $0.01 $2.46 $2.46 1,500
10:43 AM $2.46 Up $0.00 $2.46 $2.46 0
10:41 AM $2.45 Down $ -0.01 $2.45 $2.45 900
10:41 AM $2.45 Up $0.00 $2.45 $2.45 0
10:40 AM $2.46 Up $0.00 $2.46 $2.46 400
10:35 AM $2.46 Up $0.00 $2.46 $2.46 3,800
10:35 AM $2.46 Up $0.00 $2.46 $2.46 0
10:35 AM $2.46 Up $0.00 $2.46 $2.46 0
10:35 AM $2.46 Up $0.00 $2.46 $2.46 0
10:35 AM $2.46 Up $0.00 $2.46 $2.46 0
10:34 AM $2.46 Down $0.00 $2.46 $2.46 100
10:33 AM $2.46 Down $0.00 $2.46 $2.46 600
10:31 AM $2.47 Up $0.02 $2.47 $2.44 48,100
10:31 AM $2.47 Up $0.00 $2.47 $2.44 0
10:29 AM $2.44 Up $0.00 $2.44 $2.44 5,000
10:29 AM $2.44 Up $0.00 $2.44 $2.44 0
10:28 AM $2.44 Down $0.00 $2.45 $2.44 16,400
10:27 AM $2.44 Up $0.00 $2.45 $2.44 900
10:26 AM $2.44 Down $ -0.01 $2.44 $2.44 8,400
10:23 AM $2.45 Up $0.01 $2.45 $2.45 4,700
10:23 AM $2.45 Up $0.00 $2.45 $2.45 0
10:23 AM $2.45 Up $0.00 $2.45 $2.45 0
10:21 AM $2.45 Up $0.00 $2.45 $2.45 600
10:21 AM $2.45 Up $0.00 $2.45 $2.45 0
10:20 AM $2.44 Up $0.00 $2.44 $2.44 1,800
10:18 AM $2.44 Up $0.00 $2.44 $2.44 500
10:18 AM $2.44 Up $0.00 $2.44 $2.44 0
10:17 AM $2.44 Down $ -0.01 $2.45 $2.44 13,000
10:16 AM $2.45 Up $0.00 $2.45 $2.44 700
10:15 AM $2.44 Up $0.00 $2.44 $2.44 1,300
10:14 AM $2.44 Up $0.00 $2.44 $2.44 10,700
10:13 AM $2.44 Up $0.00 $2.44 $2.43 4,800
10:12 AM $2.44 Down $0.00 $2.44 $2.44 500
10:11 AM $2.44 Up $0.00 $2.44 $2.44 500
10:10 AM $2.44 Up $0.00 $2.44 $2.44 800
10:09 AM $2.44 Up $0.00 $2.44 $2.44 200
10:08 AM $2.43 Up $0.00 $2.43 $2.43 3,400
10:07 AM $2.43 Down $ -0.01 $2.43 $2.43 600
10:06 AM $2.44 Up $0.01 $2.44 $2.43 13,300
10:05 AM $2.43 Down $0.00 $2.43 $2.43 500
10:04 AM $2.44 Up $0.00 $2.44 $2.44 31,400
10:03 AM $2.44 Up $0.00 $2.44 $2.43 6,200
10:02 AM $2.44 Up $0.00 $2.44 $2.44 100
10:01 AM $2.43 Up $0.00 $2.44 $2.43 2,200
10:00 AM $2.43 Up $0.00 $2.43 $2.43 5,900
09:59 AM $2.43 Up $0.00 $2.43 $2.43 30,100
09:58 AM $2.43 Up $0.00 $2.43 $2.43 32,100
09:57 AM $2.43 Up $0.01 $2.43 $2.43 800
09:56 AM $2.42 Up $0.00 $2.42 $2.42 5,500
09:55 AM $2.42 Up $0.00 $2.42 $2.42 1,700
09:54 AM $2.42 Down $0.00 $2.42 $2.42 300
09:53 AM $2.42 Up $0.00 $2.42 $2.42 18,600
09:52 AM $2.42 Up $0.00 $2.42 $2.42 5,600
09:50 AM $2.42 Up $0.00 $2.43 $2.42 34,500
09:50 AM $2.42 Up $0.00 $2.43 $2.42 0
09:48 AM $2.42 Up $0.00 $2.42 $2.42 5,500
09:48 AM $2.42 Up $0.00 $2.42 $2.42 0
09:47 AM $2.42 Up $0.00 $2.42 $2.42 23,100
09:46 AM $2.42 Up $0.00 $2.42 $2.42 1,500
09:45 AM $2.42 Up $0.00 $2.42 $2.42 15,700
09:44 AM $2.42 Down $0.00 $2.42 $2.42 200
09:43 AM $2.42 Up $0.00 $2.42 $2.42 2,300
09:42 AM $2.42 Up $0.00 $2.42 $2.42 16,900
09:41 AM $2.42 Up $0.02 $2.42 $2.41 64,200
09:40 AM $2.40 Down $ -0.02 $2.42 $2.40 137,700
09:39 AM $2.42 Down $ -0.02 $2.43 $2.42 389,400
09:36 AM $2.44 Up $0.00 $2.44 $2.44 500
09:36 AM $2.44 Up $0.00 $2.44 $2.44 0
09:36 AM $2.44 Up $0.00 $2.44 $2.44 0
09:34 AM $2.44 Down $0.00 $2.45 $2.44 15,000
09:34 AM $2.44 Up $0.00 $2.45 $2.44 0
09:33 AM $2.45 Down $ -0.01 $2.45 $2.45 200
09:32 AM $2.45 Down $0.00 $2.45 $2.45 4,400
09:31 AM $2.46 Down $ -0.02 $2.47 $2.45 2,900
09:30 AM $2.47 Up $0.01 $2.50 $2.47 18,600
Previous close $2.46

One month history

Date Closing Opening High Low Volume
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
11-06-2025 $2.23 $2.22 $2.23 $2.18 1,501,300
10-06-2025 $2.16 $2.22 $2.22 $2.16 2,485,300
09-06-2025 $2.37 $2.43 $2.43 $2.36 1,811,900
06-06-2025 $2.28 $2.21 $2.29 $2.20 1,191,800
05-06-2025 $2.22 $2.22 $2.24 $2.18 1,203,100
04-06-2025 $2.25 $2.21 $2.27 $2.20 1,141,200
03-06-2025 $2.31 $2.28 $2.32 $2.26 2,518,600
02-06-2025 $2.08 $2.14 $2.15 $2.08 2,154,700
30-05-2025 $2.15 $2.14 $2.19 $2.13 1,985,200
29-05-2025 $2.20 $2.26 $2.26 $2.19 1,786,600
28-05-2025 $2.37 $2.37 $2.40 $2.35 1,279,800
27-05-2025 $2.33 $2.33 $2.34 $2.29 1,134,100
26-05-2025 $2.40 $2.40 $2.43 $2.39 1,061,600
23-05-2025 $2.31 $2.27 $2.31 $2.23 2,457,800
22-05-2025 $2.07 $2.08 $2.11 $2.05 652,400
Graphs are not available, please refer to the detailed table
Back to top