Print

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
Back to top