Print

Quotes and Market Data

Find a quote

DISCOVERY SILVER CORP

3.23 Up 0.07 (2.17 %)

Delayed : 2025/07/31 17:00:00

  • Previous close $3.16
  • Opening $3.19
  • Price Ask $3.19
  • Price Bid $3.19
  • Size Bid 16
  • Size Ask 31
  • Today High $3.26
  • Today Low $3.16
  • 52 Weeks High $3.79
  • 52 Weeks Low $0.52
  • Volume 1,247,019

Intraday history

Hour Last Change High Low Volume
03:59 PM $3.23 Up $0.00 $3.24 $3.23 189,800
03:58 PM $3.23 Up $0.00 $3.23 $3.23 19,100
03:57 PM $3.23 Up $0.00 $3.23 $3.23 300
03:56 PM $3.23 Up $0.00 $3.23 $3.23 200
03:55 PM $3.23 Up $0.02 $3.23 $3.21 41,600
03:54 PM $3.22 Up $0.00 $3.22 $3.21 4,900
03:53 PM $3.21 Up $0.00 $3.22 $3.21 1,900
03:52 PM $3.21 Up $0.00 $3.22 $3.21 9,700
03:51 PM $3.21 Down $0.00 $3.22 $3.21 4,000
03:50 PM $3.22 Down $ -0.01 $3.22 $3.21 11,400
03:49 PM $3.22 Down $0.00 $3.23 $3.22 1,500
03:48 PM $3.23 Up $0.00 $3.23 $3.22 3,100
03:47 PM $3.22 Down $0.00 $3.22 $3.22 2,100
03:46 PM $3.23 Up $0.00 $3.23 $3.22 600
03:45 PM $3.22 Up $0.00 $3.22 $3.22 3,800
03:44 PM $3.22 Up $0.00 $3.23 $3.22 1,300
03:43 PM $3.22 Up $0.00 $3.23 $3.22 3,600
03:42 PM $3.22 Up $0.00 $3.22 $3.22 2,100
03:41 PM $3.22 Up $0.00 $3.22 $3.22 700
03:40 PM $3.22 Down $0.00 $3.23 $3.22 2,900
03:39 PM $3.23 Down $0.00 $3.23 $3.23 400
03:37 PM $3.23 Up $0.00 $3.24 $3.23 3,100
03:37 PM $3.23 Up $0.00 $3.24 $3.23 0
03:36 PM $3.23 Up $0.00 $3.23 $3.23 700
03:35 PM $3.23 Up $0.00 $3.23 $3.23 1,000
03:34 PM $3.23 Up $0.00 $3.23 $3.23 900
03:33 PM $3.23 Up $0.00 $3.23 $3.23 5,200
03:32 PM $3.23 Up $0.00 $3.23 $3.23 200
03:31 PM $3.23 Up $0.00 $3.23 $3.22 800
03:30 PM $3.23 Up $0.00 $3.23 $3.22 1,200
03:29 PM $3.22 Up $0.00 $3.24 $3.22 18,300
03:28 PM $3.22 Up $0.01 $3.22 $3.22 400
03:27 PM $3.22 Down $ -0.01 $3.23 $3.21 15,300
03:26 PM $3.22 Up $0.00 $3.23 $3.22 800
03:25 PM $3.22 Up $0.00 $3.22 $3.22 1,600
03:24 PM $3.22 Up $0.00 $3.23 $3.22 1,100
03:23 PM $3.22 Up $0.00 $3.22 $3.22 600
03:22 PM $3.22 Up $0.00 $3.22 $3.22 500
03:21 PM $3.22 Down $0.00 $3.22 $3.22 800
03:20 PM $3.23 Up $0.00 $3.23 $3.23 200
03:19 PM $3.23 Down $ -0.01 $3.23 $3.23 3,200
03:18 PM $3.24 Down $ -0.01 $3.24 $3.24 100
03:17 PM $3.24 Up $0.01 $3.24 $3.23 600
03:16 PM $3.24 Up $0.00 $3.24 $3.23 700
03:15 PM $3.24 Up $0.02 $3.24 $3.22 14,200
03:14 PM $3.21 Down $ -0.01 $3.22 $3.21 200
03:13 PM $3.22 Up $0.00 $3.22 $3.21 600
03:12 PM $3.22 Up $0.00 $3.22 $3.22 300
03:08 PM $3.22 Up $0.01 $3.22 $3.22 1,600
03:08 PM $3.22 Up $0.00 $3.22 $3.22 0
03:08 PM $3.22 Up $0.00 $3.22 $3.22 0
03:08 PM $3.22 Up $0.00 $3.22 $3.22 0
03:07 PM $3.22 Up $0.00 $3.22 $3.21 200
03:06 PM $3.21 Up $0.00 $3.21 $3.20 9,000
03:05 PM $3.21 Up $0.00 $3.21 $3.21 100
03:04 PM $3.21 Up $0.00 $3.21 $3.21 200
03:03 PM $3.21 Up $0.00 $3.21 $3.21 400
03:02 PM $3.21 Up $0.00 $3.21 $3.21 200
03:01 PM $3.21 Up $0.00 $3.21 $3.21 200
03:00 PM $3.21 Down $0.00 $3.21 $3.21 1,200
02:59 PM $3.21 Up $0.00 $3.21 $3.21 1,600
02:58 PM $3.21 Up $0.00 $3.21 $3.21 400
02:57 PM $3.20 Down $0.00 $3.21 $3.20 400
02:56 PM $3.21 Down $0.00 $3.21 $3.21 900
02:55 PM $3.21 Up $0.00 $3.21 $3.21 1,000
02:54 PM $3.21 Up $0.00 $3.22 $3.21 1,200
02:53 PM $3.21 Up $0.00 $3.21 $3.21 300
02:52 PM $3.21 Down $0.00 $3.21 $3.21 300
02:51 PM $3.22 Up $0.00 $3.22 $3.22 200
02:50 PM $3.22 Up $0.00 $3.22 $3.22 300
02:49 PM $3.22 Up $0.00 $3.22 $3.22 100
02:47 PM $3.22 Down $ -0.01 $3.22 $3.22 400
02:47 PM $3.22 Up $0.00 $3.22 $3.22 0
02:45 PM $3.22 Up $0.01 $3.22 $3.22 3,000
02:45 PM $3.22 Up $0.00 $3.22 $3.22 0
02:44 PM $3.22 Down $ -0.01 $3.22 $3.22 200
02:43 PM $3.22 Up $0.00 $3.22 $3.22 300
02:42 PM $3.22 Up $0.01 $3.22 $3.21 700
02:39 PM $3.22 Up $0.00 $3.22 $3.22 100
02:39 PM $3.22 Up $0.00 $3.22 $3.22 0
02:39 PM $3.22 Up $0.00 $3.22 $3.22 0
02:38 PM $3.22 Down $ -0.01 $3.22 $3.22 100
02:37 PM $3.22 Up $0.01 $3.22 $3.22 300
02:34 PM $3.22 Down $ -0.01 $3.22 $3.22 100
02:34 PM $3.22 Up $0.00 $3.22 $3.22 0
02:34 PM $3.22 Up $0.00 $3.22 $3.22 0
02:33 PM $3.22 Up $0.00 $3.22 $3.22 800
02:32 PM $3.22 Down $ -0.01 $3.24 $3.22 7,700
02:31 PM $3.24 Up $0.00 $3.24 $3.24 100
02:30 PM $3.23 Down $ -0.01 $3.24 $3.23 800
02:28 PM $3.24 Up $0.01 $3.24 $3.24 100
02:28 PM $3.24 Up $0.00 $3.24 $3.24 0
02:27 PM $3.24 Down $ -0.01 $3.24 $3.24 400
02:23 PM $3.24 Up $0.01 $3.24 $3.24 200
02:23 PM $3.24 Up $0.00 $3.24 $3.24 0
02:23 PM $3.24 Up $0.00 $3.24 $3.24 0
02:23 PM $3.24 Up $0.00 $3.24 $3.24 0
02:22 PM $3.24 Down $ -0.01 $3.24 $3.24 1,400
02:21 PM $3.24 Up $0.01 $3.24 $3.24 300
02:20 PM $3.24 Up $0.00 $3.24 $3.23 300
02:19 PM $3.23 Up $0.00 $3.23 $3.23 900
02:18 PM $3.23 Up $0.00 $3.23 $3.23 400
02:17 PM $3.23 Down $0.00 $3.24 $3.23 500
02:16 PM $3.24 Up $0.00 $3.24 $3.23 400
02:15 PM $3.24 Down $ -0.01 $3.24 $3.24 5,100
02:14 PM $3.24 Up $0.00 $3.24 $3.24 1,500
02:13 PM $3.24 Up $0.00 $3.24 $3.24 1,000
02:12 PM $3.24 Up $0.00 $3.24 $3.24 100
02:11 PM $3.24 Up $0.00 $3.25 $3.24 1,000
02:10 PM $3.24 Down $0.00 $3.25 $3.24 700
02:08 PM $3.25 Up $0.00 $3.25 $3.25 100
02:08 PM $3.25 Up $0.00 $3.25 $3.25 0
02:07 PM $3.25 Down $ -0.01 $3.26 $3.24 12,400
02:06 PM $3.26 Down $0.00 $3.26 $3.26 100
02:04 PM $3.26 Up $0.00 $3.26 $3.26 200
02:04 PM $3.26 Up $0.00 $3.26 $3.26 0
02:02 PM $3.26 Up $0.00 $3.26 $3.26 1,100
02:02 PM $3.26 Up $0.00 $3.26 $3.26 0
02:01 PM $3.26 Up $0.00 $3.26 $3.26 800
02:00 PM $3.26 Up $0.01 $3.26 $3.26 300
01:58 PM $3.25 Up $0.01 $3.25 $3.24 1,500
01:58 PM $3.25 Up $0.00 $3.25 $3.24 0
01:57 PM $3.24 Up $0.00 $3.25 $3.24 600
01:56 PM $3.24 Up $0.00 $3.25 $3.24 700
01:55 PM $3.24 Down $0.00 $3.24 $3.24 100
01:54 PM $3.25 Up $0.00 $3.25 $3.24 1,100
01:53 PM $3.25 Up $0.00 $3.25 $3.25 100
01:51 PM $3.25 Up $0.00 $3.25 $3.25 700
01:51 PM $3.25 Up $0.00 $3.25 $3.25 0
01:49 PM $3.25 Up $0.00 $3.25 $3.24 500
01:49 PM $3.25 Up $0.00 $3.25 $3.24 0
01:47 PM $3.25 Up $0.00 $3.25 $3.24 2,600
01:47 PM $3.25 Up $0.00 $3.25 $3.24 0
01:44 PM $3.24 Up $0.01 $3.24 $3.24 1,100
01:44 PM $3.24 Up $0.00 $3.24 $3.24 0
01:44 PM $3.24 Up $0.00 $3.24 $3.24 0
01:40 PM $3.23 Up $0.00 $3.23 $3.23 900
01:40 PM $3.23 Up $0.00 $3.23 $3.23 0
01:40 PM $3.23 Up $0.00 $3.23 $3.23 0
01:40 PM $3.23 Up $0.00 $3.23 $3.23 0
01:38 PM $3.23 Down $ -0.01 $3.23 $3.23 600
01:38 PM $3.23 Up $0.00 $3.23 $3.23 0
01:37 PM $3.24 Up $0.02 $3.24 $3.22 11,100
01:36 PM $3.22 Up $0.00 $3.22 $3.22 200
01:34 PM $3.22 Up $0.00 $3.22 $3.22 100
01:34 PM $3.22 Up $0.00 $3.22 $3.22 0
01:33 PM $3.22 Up $0.01 $3.22 $3.22 1,400
01:32 PM $3.22 Up $0.00 $3.22 $3.22 100
01:31 PM $3.21 Up $0.00 $3.22 $3.21 600
01:30 PM $3.21 Up $0.00 $3.21 $3.21 800
01:26 PM $3.21 Up $0.00 $3.21 $3.21 3,200
01:26 PM $3.21 Up $0.00 $3.21 $3.21 0
01:26 PM $3.21 Up $0.00 $3.21 $3.21 0
01:26 PM $3.21 Up $0.00 $3.21 $3.21 0
01:25 PM $3.21 Up $0.00 $3.21 $3.21 100
01:24 PM $3.21 Down $ -0.01 $3.22 $3.21 200
01:22 PM $3.22 Up $0.01 $3.22 $3.22 1,100
01:22 PM $3.22 Up $0.00 $3.22 $3.22 0
01:21 PM $3.22 Down $ -0.01 $3.22 $3.22 1,000
01:20 PM $3.22 Up $0.00 $3.22 $3.22 900
01:19 PM $3.22 Up $0.00 $3.23 $3.22 6,600
01:18 PM $3.22 Up $0.00 $3.22 $3.22 300
01:17 PM $3.22 Up $0.00 $3.22 $3.22 500
01:16 PM $3.22 Up $0.00 $3.22 $3.22 200
01:15 PM $3.22 Up $0.00 $3.22 $3.22 200
01:13 PM $3.22 Down $0.00 $3.22 $3.22 400
01:13 PM $3.22 Up $0.00 $3.22 $3.22 0
01:12 PM $3.23 Up $0.00 $3.23 $3.23 100
01:11 PM $3.22 Up $0.00 $3.22 $3.22 100
01:09 PM $3.22 Up $0.00 $3.22 $3.22 100
01:09 PM $3.22 Up $0.00 $3.22 $3.22 0
01:08 PM $3.22 Down $ -0.02 $3.23 $3.22 2,700
01:05 PM $3.24 Up $0.01 $3.25 $3.23 17,100
01:05 PM $3.24 Up $0.00 $3.25 $3.23 0
01:05 PM $3.24 Up $0.00 $3.25 $3.23 0
01:04 PM $3.23 Up $0.01 $3.24 $3.23 6,500
01:03 PM $3.22 Up $0.01 $3.22 $3.22 2,500
01:02 PM $3.21 Up $0.00 $3.21 $3.21 3,100
01:01 PM $3.21 Up $0.00 $3.21 $3.21 200
01:00 PM $3.21 Up $0.00 $3.21 $3.20 500
12:59 PM $3.20 Up $0.00 $3.20 $3.20 2,700
12:58 PM $3.20 Up $0.00 $3.20 $3.20 200
12:57 PM $3.20 Up $0.00 $3.20 $3.20 200
12:56 PM $3.20 Up $0.00 $3.20 $3.20 200
12:55 PM $3.20 Up $0.00 $3.20 $3.20 100
12:54 PM $3.20 Up $0.00 $3.20 $3.20 1,300
12:53 PM $3.20 Up $0.00 $3.20 $3.20 300
12:52 PM $3.20 Up $0.00 $3.20 $3.20 300
12:51 PM $3.20 Up $0.00 $3.20 $3.20 300
12:50 PM $3.20 Up $0.00 $3.21 $3.20 5,000
12:49 PM $3.20 Up $0.00 $3.20 $3.20 300
12:48 PM $3.20 Down $0.00 $3.20 $3.20 400
12:47 PM $3.21 Up $0.00 $3.21 $3.21 200
12:46 PM $3.20 Up $0.00 $3.21 $3.20 200
12:45 PM $3.20 Up $0.00 $3.20 $3.20 1,900
12:44 PM $3.20 Up $0.00 $3.20 $3.20 300
12:43 PM $3.20 Up $0.00 $3.20 $3.20 300
12:42 PM $3.20 Up $0.00 $3.20 $3.20 300
12:41 PM $3.20 Up $0.00 $3.20 $3.20 5,900
12:40 PM $3.20 Up $0.00 $3.20 $3.20 300
12:39 PM $3.20 Down $0.00 $3.20 $3.20 500
12:38 PM $3.21 Up $0.00 $3.21 $3.20 200
12:37 PM $3.20 Up $0.00 $3.20 $3.20 100
12:36 PM $3.20 Up $0.00 $3.20 $3.20 600
12:35 PM $3.20 Up $0.00 $3.20 $3.20 200
12:34 PM $3.20 Up $0.00 $3.20 $3.20 800
12:33 PM $3.20 Up $0.00 $3.20 $3.20 100
12:32 PM $3.20 Up $0.00 $3.20 $3.20 100
12:30 PM $3.20 Down $0.00 $3.21 $3.20 1,300
12:30 PM $3.20 Up $0.00 $3.21 $3.20 0
12:29 PM $3.21 Down $0.00 $3.21 $3.21 300
12:28 PM $3.21 Up $0.00 $3.21 $3.21 300
12:23 PM $3.21 Up $0.00 $3.21 $3.21 2,900
12:23 PM $3.21 Up $0.00 $3.21 $3.21 0
12:23 PM $3.21 Up $0.00 $3.21 $3.21 0
12:23 PM $3.21 Up $0.00 $3.21 $3.21 0
12:23 PM $3.21 Up $0.00 $3.21 $3.21 0
12:22 PM $3.21 Up $0.00 $3.21 $3.21 200
12:21 PM $3.21 Up $0.00 $3.21 $3.21 100
12:20 PM $3.21 Down $0.00 $3.21 $3.21 400
12:19 PM $3.21 Up $0.00 $3.21 $3.21 200
12:18 PM $3.21 Down $0.00 $3.21 $3.21 100
12:17 PM $3.21 Up $0.00 $3.21 $3.21 100
12:16 PM $3.21 Up $0.00 $3.21 $3.20 600
12:15 PM $3.20 Up $0.00 $3.20 $3.20 500
12:14 PM $3.20 Up $0.00 $3.20 $3.20 300
12:13 PM $3.20 Up $0.00 $3.21 $3.20 500
12:12 PM $3.20 Up $0.00 $3.21 $3.20 700
12:11 PM $3.20 Up $0.00 $3.20 $3.20 400
12:10 PM $3.20 Up $0.00 $3.20 $3.20 400
12:09 PM $3.20 Up $0.00 $3.20 $3.20 300
12:08 PM $3.20 Up $0.00 $3.21 $3.20 400
12:07 PM $3.20 Up $0.00 $3.20 $3.20 300
12:06 PM $3.20 Up $0.00 $3.20 $3.20 1,200
12:05 PM $3.20 Up $0.00 $3.21 $3.20 800
12:04 PM $3.20 Down $ -0.01 $3.21 $3.20 300
12:02 PM $3.21 Up $0.00 $3.21 $3.21 100
12:02 PM $3.21 Up $0.00 $3.21 $3.21 0
11:59 AM $3.21 Up $0.01 $3.21 $3.21 100
11:59 AM $3.21 Up $0.00 $3.21 $3.21 0
11:59 AM $3.21 Up $0.00 $3.21 $3.21 0
11:58 AM $3.20 Up $0.00 $3.20 $3.20 600
11:57 AM $3.20 Down $ -0.01 $3.20 $3.20 100
11:55 AM $3.21 Up $0.00 $3.21 $3.21 200
11:55 AM $3.21 Up $0.00 $3.21 $3.21 0
11:53 AM $3.21 Up $0.00 $3.21 $3.21 100
11:53 AM $3.21 Up $0.00 $3.21 $3.21 0
11:52 AM $3.21 Up $0.00 $3.21 $3.21 1,400
11:51 AM $3.21 Down $0.00 $3.21 $3.21 800
11:50 AM $3.21 Up $0.00 $3.21 $3.21 1,900
11:49 AM $3.21 Down $0.00 $3.21 $3.21 300
11:48 AM $3.22 Down $ -0.01 $3.22 $3.21 200
11:46 AM $3.22 Up $0.01 $3.22 $3.21 200
11:46 AM $3.22 Up $0.00 $3.22 $3.21 0
11:45 AM $3.22 Up $0.00 $3.22 $3.22 100
11:42 AM $3.21 Up $0.00 $3.21 $3.21 600
11:42 AM $3.21 Up $0.00 $3.21 $3.21 0
11:42 AM $3.21 Up $0.00 $3.21 $3.21 0
11:40 AM $3.21 Up $0.00 $3.21 $3.21 100
11:40 AM $3.21 Up $0.00 $3.21 $3.21 0
11:39 AM $3.21 Up $0.00 $3.21 $3.21 100
11:38 AM $3.20 Up $0.00 $3.20 $3.20 800
11:37 AM $3.20 Up $0.01 $3.20 $3.20 7,700
11:36 AM $3.20 Up $0.00 $3.20 $3.20 100
11:35 AM $3.20 Up $0.00 $3.20 $3.20 100
11:34 AM $3.20 Down $ -0.01 $3.20 $3.20 400
11:33 AM $3.20 Up $0.01 $3.20 $3.20 500
11:32 AM $3.20 Up $0.00 $3.20 $3.20 400
11:31 AM $3.20 Up $0.00 $3.20 $3.20 300
11:30 AM $3.20 Up $0.00 $3.20 $3.20 200
11:29 AM $3.20 Down $ -0.01 $3.20 $3.20 100
11:28 AM $3.20 Down $0.00 $3.20 $3.20 3,500
11:27 AM $3.21 Up $0.00 $3.21 $3.20 200
11:26 AM $3.20 Up $0.00 $3.20 $3.20 100
11:25 AM $3.20 Up $0.00 $3.20 $3.20 800
11:24 AM $3.20 Up $0.00 $3.20 $3.20 400
11:20 AM $3.20 Up $0.00 $3.20 $3.20 1,100
11:20 AM $3.20 Up $0.00 $3.20 $3.20 0
11:20 AM $3.20 Up $0.00 $3.20 $3.20 0
11:20 AM $3.20 Up $0.00 $3.20 $3.20 0
11:18 AM $3.20 Down $0.00 $3.21 $3.20 4,600
11:18 AM $3.20 Up $0.00 $3.21 $3.20 0
11:17 AM $3.21 Down $0.00 $3.21 $3.21 1,600
11:16 AM $3.21 Up $0.01 $3.21 $3.21 100
11:15 AM $3.20 Up $0.00 $3.21 $3.20 4,100
11:13 AM $3.20 Up $0.00 $3.20 $3.20 1,100
11:13 AM $3.20 Up $0.00 $3.20 $3.20 0
11:11 AM $3.20 Up $0.00 $3.20 $3.20 100
11:11 AM $3.20 Up $0.00 $3.20 $3.20 0
11:10 AM $3.20 Up $0.00 $3.20 $3.20 100
11:09 AM $3.20 Up $0.00 $3.20 $3.20 1,700
11:08 AM $3.20 Up $0.00 $3.20 $3.20 3,300
11:07 AM $3.20 Up $0.01 $3.20 $3.20 1,100
11:06 AM $3.20 Down $ -0.01 $3.20 $3.20 100
11:03 AM $3.20 Up $0.01 $3.20 $3.20 600
11:03 AM $3.20 Up $0.00 $3.20 $3.20 0
11:03 AM $3.20 Up $0.00 $3.20 $3.20 0
11:02 AM $3.19 Up $0.00 $3.19 $3.19 800
11:01 AM $3.19 Down $ -0.01 $3.19 $3.19 100
10:59 AM $3.20 Up $0.00 $3.20 $3.20 1,000
10:59 AM $3.20 Up $0.00 $3.20 $3.20 0
10:58 AM $3.20 Up $0.01 $3.20 $3.20 1,400
10:57 AM $3.20 Down $ -0.01 $3.20 $3.20 12,400
10:55 AM $3.20 Up $0.01 $3.20 $3.20 59,500
10:55 AM $3.20 Up $0.00 $3.20 $3.20 0
10:54 AM $3.19 Up $0.00 $3.19 $3.19 5,500
10:53 AM $3.19 Up $0.00 $3.19 $3.18 400
10:52 AM $3.18 Down $ -0.01 $3.19 $3.18 9,500
10:50 AM $3.19 Down $0.00 $3.20 $3.19 4,200
10:50 AM $3.19 Up $0.00 $3.20 $3.19 0
10:48 AM $3.20 Up $0.00 $3.20 $3.20 3,200
10:48 AM $3.20 Up $0.00 $3.20 $3.20 0
10:47 AM $3.20 Up $0.00 $3.20 $3.20 1,200
10:45 AM $3.20 Down $ -0.01 $3.20 $3.20 4,800
10:45 AM $3.20 Up $0.00 $3.20 $3.20 0
10:41 AM $3.20 Up $0.01 $3.20 $3.19 4,800
10:41 AM $3.20 Up $0.00 $3.20 $3.19 0
10:41 AM $3.20 Up $0.00 $3.20 $3.19 0
10:41 AM $3.20 Up $0.00 $3.20 $3.19 0
10:40 AM $3.19 Up $0.00 $3.19 $3.18 300
10:39 AM $3.19 Up $0.00 $3.20 $3.19 31,800
10:38 AM $3.19 Up $0.00 $3.19 $3.19 1,600
10:36 AM $3.19 Up $0.00 $3.19 $3.19 1,800
10:36 AM $3.19 Up $0.00 $3.19 $3.19 0
10:35 AM $3.19 Up $0.00 $3.19 $3.18 7,000
10:34 AM $3.19 Down $ -0.02 $3.20 $3.18 56,100
10:33 AM $3.20 Up $0.01 $3.20 $3.19 800
10:32 AM $3.20 Up $0.00 $3.20 $3.20 200
10:31 AM $3.19 Up $0.00 $3.20 $3.19 2,500
10:30 AM $3.19 Up $0.00 $3.20 $3.19 7,900
10:29 AM $3.19 Down $0.00 $3.19 $3.19 100
10:24 AM $3.20 Up $0.00 $3.20 $3.19 5,300
10:24 AM $3.20 Up $0.00 $3.20 $3.19 0
10:24 AM $3.20 Up $0.00 $3.20 $3.19 0
10:24 AM $3.20 Up $0.00 $3.20 $3.19 0
10:24 AM $3.20 Up $0.00 $3.20 $3.19 0
10:23 AM $3.19 Up $0.00 $3.20 $3.19 1,900
10:22 AM $3.19 Down $ -0.01 $3.20 $3.19 2,600
10:19 AM $3.20 Down $ -0.01 $3.21 $3.20 2,100
10:19 AM $3.20 Up $0.00 $3.21 $3.20 0
10:19 AM $3.20 Up $0.00 $3.21 $3.20 0
10:18 AM $3.21 Up $0.00 $3.21 $3.21 300
10:16 AM $3.21 Up $0.00 $3.21 $3.21 200
10:16 AM $3.21 Up $0.00 $3.21 $3.21 0
10:15 AM $3.20 Up $0.01 $3.20 $3.20 1,700
10:13 AM $3.19 Up $0.00 $3.20 $3.19 1,400
10:13 AM $3.19 Up $0.00 $3.20 $3.19 0
10:12 AM $3.19 Up $0.00 $3.20 $3.19 3,300
10:11 AM $3.19 Up $0.00 $3.19 $3.19 300
10:09 AM $3.19 Down $ -0.02 $3.19 $3.19 500
10:09 AM $3.19 Up $0.00 $3.19 $3.19 0
10:06 AM $3.20 Down $ -0.01 $3.21 $3.20 1,700
10:06 AM $3.20 Up $0.00 $3.21 $3.20 0
10:06 AM $3.20 Up $0.00 $3.21 $3.20 0
10:05 AM $3.21 Up $0.00 $3.21 $3.21 1,500
10:04 AM $3.21 Up $0.01 $3.21 $3.20 21,200
10:03 AM $3.20 Up $0.01 $3.20 $3.20 600
10:01 AM $3.19 Down $0.00 $3.19 $3.19 4,100
10:01 AM $3.19 Up $0.00 $3.19 $3.19 0
10:00 AM $3.20 Down $ -0.01 $3.20 $3.20 300
09:59 AM $3.20 Up $0.00 $3.20 $3.20 2,100
09:58 AM $3.20 Up $0.02 $3.20 $3.19 6,600
09:57 AM $3.18 Down $0.00 $3.18 $3.18 100
09:56 AM $3.19 Down $ -0.02 $3.19 $3.19 700
09:55 AM $3.20 Up $0.00 $3.20 $3.20 600
09:53 AM $3.20 Up $0.00 $3.20 $3.20 7,800
09:53 AM $3.20 Up $0.00 $3.20 $3.20 0
09:52 AM $3.20 Up $0.00 $3.20 $3.20 1,600
09:50 AM $3.20 Up $0.00 $3.20 $3.20 100
09:50 AM $3.20 Up $0.00 $3.20 $3.20 0
09:49 AM $3.20 Up $0.00 $3.20 $3.20 1,200
09:48 AM $3.20 Down $ -0.01 $3.20 $3.20 2,400
09:47 AM $3.21 Down $ -0.01 $3.23 $3.21 14,500
09:46 AM $3.22 Up $0.01 $3.22 $3.22 200
09:45 AM $3.21 Up $0.00 $3.21 $3.21 200
09:44 AM $3.21 Up $0.00 $3.22 $3.21 1,400
09:43 AM $3.21 Up $0.00 $3.22 $3.20 5,600
09:42 AM $3.21 Down $ -0.01 $3.21 $3.21 1,600
09:41 AM $3.22 Up $0.01 $3.22 $3.21 200
09:40 AM $3.21 Up $0.00 $3.22 $3.21 1,000
09:38 AM $3.21 Up $0.00 $3.22 $3.21 900
09:38 AM $3.21 Up $0.00 $3.22 $3.21 0
09:37 AM $3.21 Up $0.01 $3.21 $3.21 100
09:36 AM $3.20 Up $0.00 $3.20 $3.20 6,000
09:35 AM $3.20 Down $ -0.01 $3.22 $3.20 5,800
09:34 AM $3.21 Up $0.00 $3.21 $3.21 4,300
09:33 AM $3.21 Up $0.02 $3.21 $3.20 2,900
09:32 AM $3.19 Down $ -0.01 $3.20 $3.18 300
09:31 AM $3.20 Up $0.00 $3.20 $3.20 200
09:30 AM $3.20 Up $0.04 $3.21 $3.20 4,300
Previous close $3.16

One month history

Date Closing Opening High Low Volume
30-07-2025 $3.16 $3.16 $3.23 $3.13 1,070,400
29-07-2025 $3.33 $3.35 $3.37 $3.31 455,200
28-07-2025 $3.34 $3.34 $3.38 $3.33 391,900
25-07-2025 $3.43 $3.36 $3.44 $3.35 470,800
24-07-2025 $3.40 $3.39 $3.42 $3.36 618,900
23-07-2025 $3.45 $3.47 $3.48 $3.41 778,300
22-07-2025 $3.62 $3.54 $3.63 $3.53 1,599,800
21-07-2025 $3.27 $3.28 $3.32 $3.23 802,100
18-07-2025 $3.14 $3.12 $3.16 $3.11 1,388,600
17-07-2025 $3.18 $3.13 $3.19 $3.10 825,900
16-07-2025 $3.22 $3.18 $3.26 $3.17 1,301,300
15-07-2025 $3.17 $3.13 $3.19 $3.09 998,700
14-07-2025 $3.16 $3.21 $3.22 $3.12 1,095,900
11-07-2025 $3.20 $3.27 $3.29 $3.19 2,265,600
10-07-2025 $3.04 $2.99 $3.07 $2.97 1,662,100
09-07-2025 $2.85 $2.90 $2.91 $2.71 2,005,600
08-07-2025 $2.89 $2.86 $2.92 $2.84 549,000
07-07-2025 $3.03 $3.00 $3.07 $2.99 1,326,100
04-07-2025 $2.96 $2.97 $2.99 $2.96 373,400
03-07-2025 $2.98 $2.95 $2.99 $2.94 327,300
02-07-2025 $2.97 $2.94 $2.97 $2.93 1,166,400
30-06-2025 $2.98 $3.00 $3.01 $2.95 2,264,900
27-06-2025 $2.91 $2.92 $2.94 $2.84 1,333,000
26-06-2025 $3.12 $3.12 $3.16 $3.09 1,018,600
25-06-2025 $3.05 $3.10 $3.10 $3.05 834,400
24-06-2025 $3.09 $3.07 $3.09 $3.05 1,556,300
23-06-2025 $3.18 $3.28 $3.28 $3.18 1,260,200
20-06-2025 $3.25 $3.25 $3.33 $3.22 38,353,300
19-06-2025 $3.34 $3.38 $3.39 $3.33 428,800
18-06-2025 $3.37 $3.53 $3.54 $3.36 1,927,800
Graphs are not available, please refer to the detailed table
Back to top