Quotes and Market Data
Find a quote
EQUINOX GOLD CORP
7.86 Up 0.08 (1.02 %)
Delayed : 2025/06/30 17:40:00
- Previous close $7.78
- Opening $7.78
- Price Ask $7.82
- Price Bid $7.82
- Size Bid 20
- Size Ask 35
- Today High $7.86
- Today Low $7.71
- 52 Weeks High $10.35
- 52 Weeks Low $6.18
- Volume 1,508,534
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7.86 | Up $0.01 | $7.86 | $7.86 | 324,300 |
| 03:59 PM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 43,500 |
| 03:58 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 3,900 |
| 03:57 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 3,900 |
| 03:56 PM | $7.85 | Up $0.00 | $7.86 | $7.85 | 9,100 |
| 03:55 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 20,800 |
| 03:54 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 4,800 |
| 03:53 PM | $7.84 | Up $0.01 | $7.85 | $7.84 | 23,000 |
| 03:52 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 2,500 |
| 03:51 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 1,500 |
| 03:50 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 3,500 |
| 03:49 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 4,800 |
| 03:48 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 5,900 |
| 03:47 PM | $7.84 | Up $0.00 | $7.85 | $7.83 | 27,900 |
| 03:46 PM | $7.83 | Down $ -0.01 | $7.84 | $7.83 | 7,200 |
| 03:45 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,600 |
| 03:44 PM | $7.84 | Down $0.00 | $7.85 | $7.84 | 1,500 |
| 03:43 PM | $7.85 | Down $0.00 | $7.86 | $7.84 | 23,000 |
| 03:42 PM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 1,100 |
| 03:41 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 900 |
| 03:40 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 5,800 |
| 03:39 PM | $7.86 | Up $0.00 | $7.86 | $7.85 | 1,400 |
| 03:38 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 400 |
| 03:37 PM | $7.85 | Up $0.00 | $7.86 | $7.85 | 800 |
| 03:36 PM | $7.85 | Down $ -0.01 | $7.86 | $7.85 | 300 |
| 03:35 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 10,900 |
| 03:34 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 1,000 |
| 03:33 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,600 |
| 03:32 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 900 |
| 03:31 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 600 |
| 03:30 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 400 |
| 03:29 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 700 |
| 03:28 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 500 |
| 03:27 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 4,400 |
| 03:26 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 2,800 |
| 03:25 PM | $7.85 | Up $0.00 | $7.85 | $7.84 | 1,400 |
| 03:24 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 400 |
| 03:23 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 300 |
| 03:21 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 200 |
| 03:21 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 0 |
| 03:20 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 1,400 |
| 03:19 PM | $7.85 | Down $ -0.01 | $7.86 | $7.84 | 2,500 |
| 03:18 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 500 |
| 03:17 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 03:16 PM | $7.86 | Up $0.00 | $7.86 | $7.86 | 100 |
| 03:15 PM | $7.86 | Up $0.01 | $7.86 | $7.85 | 1,900 |
| 03:14 PM | $7.85 | Down $0.00 | $7.85 | $7.85 | 300 |
| 03:13 PM | $7.85 | Up $0.00 | $7.85 | $7.85 | 100 |
| 03:12 PM | $7.85 | Up $0.01 | $7.85 | $7.84 | 13,200 |
| 03:11 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 03:10 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 400 |
| 03:09 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 600 |
| 03:08 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 500 |
| 03:07 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 03:06 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 03:05 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 100 |
| 03:04 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 400 |
| 03:03 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 1,800 |
| 03:00 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 6,500 |
| 03:00 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 0 |
| 03:00 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 0 |
| 02:59 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 400 |
| 02:58 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 02:57 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 600 |
| 02:56 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 02:55 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 02:54 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 8,900 |
| 02:53 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 300 |
| 02:52 PM | $7.83 | Up $0.00 | $7.84 | $7.83 | 600 |
| 02:51 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 02:50 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 02:49 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 02:48 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 02:47 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 300 |
| 02:46 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 500 |
| 02:43 PM | $7.84 | Down $0.00 | $7.84 | $7.83 | 300 |
| 02:43 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 0 |
| 02:43 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 0 |
| 02:42 PM | $7.84 | Up $0.00 | $7.85 | $7.84 | 6,900 |
| 02:40 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 1,500 |
| 02:40 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 02:39 PM | $7.84 | Down $0.00 | $7.84 | $7.84 | 300 |
| 02:38 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 200 |
| 02:37 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 9,900 |
| 02:35 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 100 |
| 02:35 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 0 |
| 02:33 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 4,500 |
| 02:33 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:30 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 900 |
| 02:30 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:30 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:29 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 02:28 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 700 |
| 02:25 PM | $7.83 | Up $0.01 | $7.83 | $7.83 | 3,300 |
| 02:25 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:25 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 02:24 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 8,000 |
| 02:22 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 02:22 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 02:21 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 4,900 |
| 02:20 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 02:19 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 4,200 |
| 02:18 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 02:15 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 4,200 |
| 02:15 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:15 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:14 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 3,700 |
| 02:13 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 02:12 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 1,000 |
| 02:11 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 02:09 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 400 |
| 02:09 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 02:08 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 3,100 |
| 02:06 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 1,600 |
| 02:06 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 0 |
| 02:05 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 02:04 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 300 |
| 02:03 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 500 |
| 02:02 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 3,200 |
| 02:01 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:59 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 6,000 |
| 01:59 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:58 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,300 |
| 01:57 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 2,800 |
| 01:56 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 100 |
| 01:55 PM | $7.81 | Down $0.00 | $7.81 | $7.80 | 500 |
| 01:53 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:53 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 01:52 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:51 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 7,400 |
| 01:50 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:48 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 600 |
| 01:48 PM | $7.80 | Up $0.00 | $7.81 | $7.80 | 0 |
| 01:47 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:46 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 400 |
| 01:45 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:44 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 300 |
| 01:43 PM | $7.81 | Up $0.00 | $7.81 | $7.80 | 11,800 |
| 01:42 PM | $7.80 | Up $0.00 | $7.80 | $7.80 | 300 |
| 01:41 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 2,000 |
| 01:40 PM | $7.80 | Down $0.00 | $7.80 | $7.80 | 6,000 |
| 01:39 PM | $7.81 | Down $0.00 | $7.81 | $7.81 | 3,100 |
| 01:38 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 500 |
| 01:37 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 200 |
| 01:36 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 01:35 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 500 |
| 01:34 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 300 |
| 01:33 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 200 |
| 01:32 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 01:31 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 800 |
| 01:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 01:29 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 700 |
| 01:28 PM | $7.82 | Down $0.00 | $7.82 | $7.81 | 700 |
| 01:27 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 01:26 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,100 |
| 01:25 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 01:24 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 1,100 |
| 01:21 PM | $7.82 | Up $0.02 | $7.82 | $7.81 | 2,800 |
| 01:21 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 01:21 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 01:20 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 600 |
| 01:19 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 500 |
| 01:18 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 01:17 PM | $7.80 | Down $0.00 | $7.81 | $7.80 | 1,700 |
| 01:16 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 3,300 |
| 01:14 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 2,000 |
| 01:14 PM | $7.82 | Up $0.00 | $7.82 | $7.81 | 0 |
| 01:13 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 300 |
| 01:12 PM | $7.82 | Up $0.01 | $7.82 | $7.81 | 2,300 |
| 01:11 PM | $7.81 | Down $ -0.02 | $7.82 | $7.81 | 2,100 |
| 01:10 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 600 |
| 01:09 PM | $7.82 | Down $ -0.01 | $7.83 | $7.82 | 700 |
| 01:08 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,900 |
| 01:07 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 2,700 |
| 01:06 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 1,800 |
| 01:05 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 800 |
| 01:04 PM | $7.84 | Up $0.00 | $7.84 | $7.84 | 300 |
| 01:02 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 700 |
| 01:02 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 01:00 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 4,900 |
| 01:00 PM | $7.84 | Up $0.00 | $7.84 | $7.83 | 0 |
| 12:59 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,700 |
| 12:57 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 12:57 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 0 |
| 12:56 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 2,500 |
| 12:55 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 300 |
| 12:54 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 12:53 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 12:52 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 1,000 |
| 12:51 PM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 100 |
| 12:50 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 400 |
| 12:49 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 1,500 |
| 12:48 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 12:47 PM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 12:46 PM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 200 |
| 12:45 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 200 |
| 12:44 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,000 |
| 12:42 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 400 |
| 12:42 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:41 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 12:39 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 200 |
| 12:39 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:37 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 300 |
| 12:37 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:36 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 13,200 |
| 12:35 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 300 |
| 12:34 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 12:30 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 12:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:30 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:29 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,500 |
| 12:28 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 4,500 |
| 12:27 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 100 |
| 12:26 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 600 |
| 12:25 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 12:24 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 200 |
| 12:19 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 400 |
| 12:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:19 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:18 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 2,100 |
| 12:17 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 2,600 |
| 12:16 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 1,400 |
| 12:15 PM | $7.82 | Down $0.00 | $7.82 | $7.82 | 300 |
| 12:13 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 2,900 |
| 12:13 PM | $7.83 | Up $0.00 | $7.83 | $7.82 | 0 |
| 12:12 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 12:11 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 2,800 |
| 12:10 PM | $7.82 | Down $0.00 | $7.83 | $7.82 | 4,700 |
| 12:09 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 300 |
| 12:08 PM | $7.83 | Down $0.00 | $7.83 | $7.83 | 45,100 |
| 12:07 PM | $7.83 | Down $0.00 | $7.84 | $7.83 | 3,100 |
| 12:06 PM | $7.84 | Up $0.01 | $7.84 | $7.83 | 3,500 |
| 12:05 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 200 |
| 12:04 PM | $7.83 | Up $0.00 | $7.83 | $7.83 | 100 |
| 12:01 PM | $7.82 | Up $0.01 | $7.82 | $7.82 | 1,400 |
| 12:01 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:01 PM | $7.82 | Up $0.00 | $7.82 | $7.82 | 0 |
| 12:00 PM | $7.81 | Up $0.00 | $7.82 | $7.81 | 7,200 |
| 11:59 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 11:58 AM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 1,900 |
| 11:57 AM | $7.82 | Down $0.00 | $7.82 | $7.82 | 800 |
| 11:56 AM | $7.83 | Up $0.02 | $7.83 | $7.82 | 3,000 |
| 11:55 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 2,100 |
| 11:54 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 11:50 AM | $7.81 | Up $0.01 | $7.81 | $7.81 | 200 |
| 11:50 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:50 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:50 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:49 AM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 7,900 |
| 11:45 AM | $7.81 | Up $0.01 | $7.81 | $7.80 | 7,400 |
| 11:45 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 11:45 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 11:45 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 11:44 AM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 3,500 |
| 11:42 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 4,300 |
| 11:42 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 0 |
| 11:40 AM | $7.81 | Down $0.00 | $7.81 | $7.81 | 300 |
| 11:40 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:39 AM | $7.81 | Up $0.00 | $7.82 | $7.81 | 4,300 |
| 11:36 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 11:36 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:36 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:34 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 200 |
| 11:34 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 0 |
| 11:33 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 500 |
| 11:32 AM | $7.80 | Down $ -0.01 | $7.80 | $7.80 | 1,400 |
| 11:31 AM | $7.81 | Down $ -0.01 | $7.81 | $7.81 | 100 |
| 11:30 AM | $7.82 | Up $0.01 | $7.82 | $7.81 | 1,100 |
| 11:29 AM | $7.81 | Down $ -0.01 | $7.82 | $7.81 | 3,000 |
| 11:28 AM | $7.82 | Down $ -0.01 | $7.82 | $7.82 | 300 |
| 11:27 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 1,700 |
| 11:26 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 100 |
| 11:25 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 1,000 |
| 11:24 AM | $7.82 | Down $0.00 | $7.83 | $7.82 | 1,000 |
| 11:23 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 5,000 |
| 11:21 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 2,500 |
| 11:21 AM | $7.83 | Up $0.00 | $7.83 | $7.82 | 0 |
| 11:20 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,100 |
| 11:19 AM | $7.82 | Up $0.02 | $7.82 | $7.81 | 6,600 |
| 11:18 AM | $7.80 | Down $ -0.01 | $7.81 | $7.80 | 18,700 |
| 11:17 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 11:16 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 800 |
| 11:15 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 100 |
| 11:14 AM | $7.81 | Up $0.00 | $7.81 | $7.80 | 600 |
| 11:13 AM | $7.80 | Down $0.00 | $7.81 | $7.80 | 6,800 |
| 11:12 AM | $7.81 | Down $0.00 | $7.81 | $7.81 | 600 |
| 11:11 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 2,100 |
| 11:10 AM | $7.81 | Up $0.00 | $7.81 | $7.81 | 1,000 |
| 11:09 AM | $7.81 | Down $ -0.04 | $7.83 | $7.80 | 4,800 |
| 11:08 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 5,500 |
| 11:07 AM | $7.84 | Up $0.01 | $7.84 | $7.83 | 14,900 |
| 11:06 AM | $7.83 | Down $ -0.01 | $7.83 | $7.83 | 4,200 |
| 11:05 AM | $7.84 | Up $0.00 | $7.84 | $7.84 | 400 |
| 11:04 AM | $7.84 | Up $0.02 | $7.84 | $7.82 | 10,100 |
| 11:03 AM | $7.82 | Up $0.01 | $7.82 | $7.82 | 2,700 |
| 11:02 AM | $7.81 | Down $ -0.01 | $7.83 | $7.81 | 14,100 |
| 11:01 AM | $7.82 | Up $0.00 | $7.83 | $7.82 | 2,300 |
| 11:00 AM | $7.82 | Down $0.00 | $7.82 | $7.82 | 400 |
| 10:59 AM | $7.82 | Up $0.00 | $7.82 | $7.82 | 3,500 |
| 10:58 AM | $7.82 | Up $0.04 | $7.82 | $7.79 | 123,300 |
| 10:57 AM | $7.78 | Up $0.02 | $7.78 | $7.77 | 10,800 |
| 10:56 AM | $7.77 | Down $0.00 | $7.77 | $7.76 | 400 |
| 10:55 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 800 |
| 10:54 AM | $7.77 | Down $0.00 | $7.78 | $7.77 | 18,200 |
| 10:52 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 5,600 |
| 10:52 AM | $7.77 | Up $0.00 | $7.78 | $7.77 | 0 |
| 10:51 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 700 |
| 10:50 AM | $7.78 | Up $0.02 | $7.78 | $7.77 | 3,900 |
| 10:49 AM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 400 |
| 10:48 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 2,500 |
| 10:47 AM | $7.78 | Up $0.00 | $7.79 | $7.78 | 3,600 |
| 10:45 AM | $7.78 | Up $0.03 | $7.78 | $7.76 | 12,700 |
| 10:45 AM | $7.78 | Up $0.00 | $7.78 | $7.76 | 0 |
| 10:44 AM | $7.75 | Down $ -0.01 | $7.76 | $7.75 | 5,700 |
| 10:43 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 1,400 |
| 10:42 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 3,100 |
| 10:41 AM | $7.76 | Up $0.00 | $7.76 | $7.75 | 9,700 |
| 10:40 AM | $7.76 | Down $0.00 | $7.76 | $7.75 | 2,800 |
| 10:39 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 3,500 |
| 10:38 AM | $7.75 | Down $ -0.01 | $7.76 | $7.75 | 3,100 |
| 10:37 AM | $7.76 | Down $ -0.01 | $7.77 | $7.76 | 1,000 |
| 10:36 AM | $7.77 | Down $ -0.01 | $7.78 | $7.77 | 24,800 |
| 10:35 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 2,900 |
| 10:34 AM | $7.78 | Up $0.02 | $7.79 | $7.77 | 5,300 |
| 10:33 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 700 |
| 10:32 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 400 |
| 10:31 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 4,400 |
| 10:30 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 600 |
| 10:27 AM | $7.76 | Up $0.01 | $7.76 | $7.76 | 1,500 |
| 10:27 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 10:27 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 10:26 AM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 500 |
| 10:25 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 16,000 |
| 10:24 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 300 |
| 10:23 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 200 |
| 10:22 AM | $7.75 | Down $0.00 | $7.75 | $7.74 | 900 |
| 10:21 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 6,700 |
| 10:20 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 600 |
| 10:19 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 300 |
| 10:18 AM | $7.75 | Up $0.00 | $7.75 | $7.74 | 400 |
| 10:17 AM | $7.74 | Up $0.00 | $7.74 | $7.74 | 100 |
| 10:16 AM | $7.74 | Down $0.00 | $7.74 | $7.74 | 100 |
| 10:15 AM | $7.75 | Up $0.00 | $7.75 | $7.74 | 1,000 |
| 10:14 AM | $7.75 | Down $ -0.01 | $7.76 | $7.75 | 4,300 |
| 10:13 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 100 |
| 10:12 AM | $7.76 | Down $0.00 | $7.76 | $7.76 | 1,000 |
| 10:10 AM | $7.77 | Down $0.00 | $7.77 | $7.76 | 800 |
| 10:10 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 0 |
| 10:09 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 1,500 |
| 10:08 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 400 |
| 10:07 AM | $7.76 | Down $ -0.02 | $7.77 | $7.76 | 800 |
| 10:06 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 300 |
| 10:05 AM | $7.78 | Up $0.01 | $7.78 | $7.78 | 300 |
| 10:04 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 600 |
| 10:02 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 2,200 |
| 10:02 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 0 |
| 10:01 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 1,900 |
| 10:00 AM | $7.77 | Up $0.02 | $7.77 | $7.76 | 1,100 |
| 09:59 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 1,200 |
| 09:58 AM | $7.75 | Down $ -0.02 | $7.77 | $7.75 | 3,300 |
| 09:57 AM | $7.77 | Up $0.01 | $7.77 | $7.76 | 5,100 |
| 09:56 AM | $7.76 | Down $ -0.02 | $7.77 | $7.76 | 2,500 |
| 09:55 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 2,700 |
| 09:54 AM | $7.78 | Down $0.00 | $7.78 | $7.78 | 4,100 |
| 09:52 AM | $7.79 | Down $0.00 | $7.79 | $7.79 | 100 |
| 09:52 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 0 |
| 09:51 AM | $7.79 | Up $0.00 | $7.79 | $7.78 | 400 |
| 09:50 AM | $7.79 | Up $0.01 | $7.79 | $7.78 | 2,800 |
| 09:49 AM | $7.78 | Up $0.00 | $7.78 | $7.78 | 1,700 |
| 09:48 AM | $7.78 | Up $0.00 | $7.78 | $7.77 | 3,600 |
| 09:47 AM | $7.78 | Down $ -0.01 | $7.80 | $7.78 | 4,300 |
| 09:46 AM | $7.79 | Up $0.00 | $7.79 | $7.79 | 500 |
| 09:45 AM | $7.79 | Up $0.02 | $7.80 | $7.77 | 25,100 |
| 09:44 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 8,100 |
| 09:43 AM | $7.77 | Up $0.00 | $7.77 | $7.76 | 3,200 |
| 09:42 AM | $7.77 | Up $0.00 | $7.77 | $7.77 | 900 |
| 09:41 AM | $7.77 | Up $0.00 | $7.78 | $7.77 | 5,000 |
| 09:40 AM | $7.77 | Up $0.01 | $7.77 | $7.77 | 2,200 |
| 09:39 AM | $7.76 | Up $0.01 | $7.76 | $7.75 | 800 |
| 09:38 AM | $7.75 | Down $ -0.02 | $7.77 | $7.75 | 3,000 |
| 09:37 AM | $7.77 | Down $ -0.01 | $7.77 | $7.77 | 900 |
| 09:36 AM | $7.78 | Up $0.03 | $7.78 | $7.76 | 30,800 |
| 09:35 AM | $7.75 | Up $0.00 | $7.75 | $7.74 | 1,000 |
| 09:34 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 600 |
| 09:33 AM | $7.75 | Up $0.00 | $7.75 | $7.73 | 2,500 |
| 09:32 AM | $7.75 | Down $ -0.01 | $7.77 | $7.75 | 11,800 |
| 09:31 AM | $7.76 | Up $0.04 | $7.77 | $7.71 | 7,300 |
| 09:30 AM | $7.72 | Down $ -0.07 | $7.80 | $7.71 | 60,200 |
| Previous close | $7.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $7.86 | $7.82 | $7.86 | $7.80 | 851,500 |
| 27-06-2025 | $7.78 | $7.75 | $7.78 | $7.71 | 1,951,000 |
| 26-06-2025 | $8.06 | $8.05 | $8.17 | $8.01 | 1,331,700 |
| 25-06-2025 | $8.06 | $8.19 | $8.21 | $8.04 | 1,190,200 |
| 24-06-2025 | $8.01 | $8.00 | $8.07 | $7.97 | 3,219,500 |
| 23-06-2025 | $8.39 | $8.47 | $8.49 | $8.39 | 1,201,900 |
| 20-06-2025 | $8.41 | $8.33 | $8.41 | $8.28 | 14,410,900 |
| 19-06-2025 | $8.47 | $8.53 | $8.56 | $8.42 | 1,279,000 |
| 18-06-2025 | $8.53 | $8.63 | $8.68 | $8.50 | 1,455,500 |
| 17-06-2025 | $8.62 | $8.60 | $8.68 | $8.59 | 1,352,800 |
| 16-06-2025 | $8.46 | $8.46 | $8.49 | $8.35 | 2,207,700 |
| 13-06-2025 | $8.73 | $8.83 | $8.87 | $8.70 | 1,020,900 |
| 12-06-2025 | $8.93 | $8.91 | $9.12 | $8.91 | 1,828,500 |
| 11-06-2025 | $9.47 | $9.43 | $9.50 | $9.37 | 948,800 |
| 10-06-2025 | $9.44 | $9.40 | $9.48 | $9.37 | 674,300 |
| 09-06-2025 | $9.46 | $9.50 | $9.53 | $9.45 | 1,145,700 |
| 06-06-2025 | $9.50 | $9.59 | $9.62 | $9.50 | 1,532,000 |
| 05-06-2025 | $9.99 | $9.85 | $10.15 | $9.82 | 1,070,500 |
| 04-06-2025 | $9.72 | $9.71 | $9.81 | $9.60 | 1,012,500 |
| 03-06-2025 | $9.47 | $9.34 | $9.48 | $9.32 | 897,500 |
| 02-06-2025 | $9.41 | $9.41 | $9.47 | $9.39 | 736,000 |
| 30-05-2025 | $9.11 | $8.97 | $9.13 | $8.92 | 1,175,900 |
| 29-05-2025 | $9.00 | $9.11 | $9.15 | $8.99 | 649,100 |
| 28-05-2025 | $9.21 | $9.14 | $9.23 | $9.13 | 1,097,700 |
| 27-05-2025 | $9.20 | $9.20 | $9.25 | $9.19 | 447,700 |
| 26-05-2025 | $9.28 | $9.27 | $9.33 | $9.27 | 287,400 |
| 23-05-2025 | $9.22 | $9.41 | $9.41 | $9.18 | 957,000 |
| 22-05-2025 | $9.08 | $9.14 | $9.15 | $9.08 | 1,100,400 |
| 21-05-2025 | $9.21 | $9.12 | $9.23 | $9.07 | 935,400 |
| 20-05-2025 | $8.98 | $8.91 | $8.99 | $8.89 | 963,500 |
Graphs are not available, please refer to the detailed table