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