Quotes and Market Data
Find a quote
EQUINOX GOLD CORP
12.01 Up 0.64 (5.33 %)
Delayed : 2025/08/29 17:40:00
- Previous close $11.37
- Opening $11.35
- Price Ask $12.00
- Price Bid $12.00
- Size Bid 100
- Size Ask 30
- Today High $12.02
- Today Low $11.35
- 52 Weeks High $12.02
- 52 Weeks Low $6.93
- Volume 2,990,095
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $12.01 | Down $ -0.01 | $12.01 | $12.01 | 587,600 |
| 03:59 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 37,900 |
| 03:58 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 33,200 |
| 03:57 PM | $12.02 | Up $0.01 | $12.02 | $12.01 | 75,500 |
| 03:56 PM | $12.01 | Up $0.01 | $12.01 | $12.00 | 12,400 |
| 03:55 PM | $12.00 | Down $ -0.01 | $12.01 | $12.00 | 13,600 |
| 03:54 PM | $12.01 | Down $ -0.01 | $12.02 | $12.00 | 19,000 |
| 03:53 PM | $12.02 | Down $0.00 | $12.02 | $12.01 | 5,400 |
| 03:52 PM | $12.02 | Up $0.00 | $12.02 | $12.01 | 3,200 |
| 03:51 PM | $12.02 | Up $0.01 | $12.02 | $12.01 | 29,900 |
| 03:50 PM | $12.01 | Down $0.00 | $12.01 | $11.98 | 50,500 |
| 03:49 PM | $12.01 | Up $0.01 | $12.01 | $12.01 | 3,600 |
| 03:48 PM | $12.00 | Up $0.00 | $12.01 | $12.00 | 1,600 |
| 03:47 PM | $12.00 | Up $0.00 | $12.01 | $12.00 | 42,900 |
| 03:46 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 4,700 |
| 03:45 PM | $12.00 | Up $0.00 | $12.00 | $12.00 | 3,100 |
| 03:44 PM | $12.00 | Up $0.01 | $12.00 | $11.99 | 17,700 |
| 03:43 PM | $11.99 | Up $0.00 | $11.99 | $11.99 | 100 |
| 03:42 PM | $11.99 | Up $0.01 | $11.99 | $11.98 | 43,900 |
| 03:41 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 17,500 |
| 03:40 PM | $11.98 | Up $0.00 | $11.99 | $11.98 | 30,400 |
| 03:39 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 300 |
| 03:38 PM | $11.98 | Up $0.01 | $11.98 | $11.98 | 400 |
| 03:37 PM | $11.98 | Up $0.01 | $11.98 | $11.97 | 13,700 |
| 03:36 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 3,200 |
| 03:35 PM | $11.97 | Down $ -0.01 | $11.97 | $11.97 | 200 |
| 03:34 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 100 |
| 03:33 PM | $11.97 | Up $0.02 | $11.97 | $11.95 | 23,700 |
| 03:32 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 2,000 |
| 03:31 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 3,800 |
| 03:30 PM | $11.96 | Up $0.03 | $11.96 | $11.94 | 10,300 |
| 03:29 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 100 |
| 03:28 PM | $11.94 | Down $ -0.02 | $11.96 | $11.94 | 12,400 |
| 03:27 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 6,500 |
| 03:26 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 21,900 |
| 03:25 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 1,800 |
| 03:24 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 2,100 |
| 03:23 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 2,600 |
| 03:22 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 100 |
| 03:21 PM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 2,900 |
| 03:20 PM | $11.95 | Up $0.01 | $11.95 | $11.94 | 3,700 |
| 03:19 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 3,100 |
| 03:17 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,500 |
| 03:17 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 0 |
| 03:16 PM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 2,800 |
| 03:15 PM | $11.95 | Up $0.01 | $11.95 | $11.95 | 500 |
| 03:14 PM | $11.94 | Up $0.01 | $11.94 | $11.94 | 1,300 |
| 03:12 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 5,700 |
| 03:12 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 0 |
| 03:11 PM | $11.93 | Down $ -0.03 | $11.96 | $11.93 | 12,600 |
| 03:10 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 500 |
| 03:09 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 2,300 |
| 03:08 PM | $11.95 | Down $ -0.01 | $11.95 | $11.95 | 200 |
| 03:05 PM | $11.96 | Up $0.02 | $11.96 | $11.94 | 3,300 |
| 03:05 PM | $11.96 | Up $0.00 | $11.96 | $11.94 | 0 |
| 03:05 PM | $11.96 | Up $0.00 | $11.96 | $11.94 | 0 |
| 03:04 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 39,300 |
| 03:03 PM | $11.93 | Up $0.01 | $11.93 | $11.93 | 5,000 |
| 03:02 PM | $11.92 | Up $0.01 | $11.92 | $11.92 | 1,700 |
| 03:01 PM | $11.91 | Up $0.00 | $11.91 | $11.90 | 300 |
| 03:00 PM | $11.91 | Up $0.01 | $11.91 | $11.90 | 1,800 |
| 02:59 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 1,700 |
| 02:57 PM | $11.90 | Down $0.00 | $11.91 | $11.90 | 5,700 |
| 02:57 PM | $11.90 | Up $0.00 | $11.91 | $11.90 | 0 |
| 02:56 PM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 900 |
| 02:55 PM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 1,900 |
| 02:54 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 200 |
| 02:53 PM | $11.92 | Up $0.00 | $11.93 | $11.92 | 5,700 |
| 02:52 PM | $11.92 | Down $ -0.01 | $11.94 | $11.92 | 13,100 |
| 02:51 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 1,000 |
| 02:50 PM | $11.94 | Up $0.02 | $11.94 | $11.93 | 9,300 |
| 02:49 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 1,400 |
| 02:48 PM | $11.92 | Up $0.01 | $11.93 | $11.92 | 14,900 |
| 02:47 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 100 |
| 02:45 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 2,000 |
| 02:45 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 02:43 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 1,600 |
| 02:43 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 02:41 PM | $11.91 | Down $0.00 | $11.91 | $11.91 | 20,500 |
| 02:41 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 0 |
| 02:38 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 1,300 |
| 02:38 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 02:38 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 02:37 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 2,100 |
| 02:36 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 400 |
| 02:35 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 500 |
| 02:34 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 200 |
| 02:33 PM | $11.91 | Down $0.00 | $11.91 | $11.91 | 300 |
| 02:32 PM | $11.92 | Up $0.01 | $11.92 | $11.90 | 15,900 |
| 02:30 PM | $11.90 | Up $0.02 | $11.90 | $11.89 | 8,100 |
| 02:30 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 0 |
| 02:29 PM | $11.88 | Down $ -0.02 | $11.89 | $11.88 | 8,500 |
| 02:28 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 02:27 PM | $11.90 | Up $0.01 | $11.90 | $11.90 | 14,300 |
| 02:26 PM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 100 |
| 02:25 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 8,800 |
| 02:24 PM | $11.90 | Up $0.01 | $11.90 | $11.90 | 100 |
| 02:23 PM | $11.90 | Down $ -0.01 | $11.90 | $11.90 | 600 |
| 02:22 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 200 |
| 02:21 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 02:20 PM | $11.90 | Up $0.01 | $11.90 | $11.90 | 100 |
| 02:18 PM | $11.90 | Up $0.01 | $11.90 | $11.89 | 3,000 |
| 02:18 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 0 |
| 02:15 PM | $11.88 | Up $0.02 | $11.88 | $11.87 | 8,000 |
| 02:15 PM | $11.88 | Up $0.00 | $11.88 | $11.87 | 0 |
| 02:15 PM | $11.88 | Up $0.00 | $11.88 | $11.87 | 0 |
| 02:14 PM | $11.86 | Up $0.00 | $11.86 | $11.86 | 3,400 |
| 02:13 PM | $11.86 | Down $ -0.01 | $11.86 | $11.86 | 1,600 |
| 02:12 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 200 |
| 02:11 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 1,000 |
| 02:10 PM | $11.87 | Down $0.00 | $11.87 | $11.87 | 100 |
| 02:09 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 900 |
| 02:08 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 100 |
| 02:07 PM | $11.87 | Down $ -0.01 | $11.87 | $11.87 | 300 |
| 02:06 PM | $11.88 | Up $0.01 | $11.88 | $11.88 | 100 |
| 02:05 PM | $11.87 | Down $ -0.02 | $11.88 | $11.87 | 12,700 |
| 02:02 PM | $11.89 | Down $ -0.02 | $11.91 | $11.89 | 53,400 |
| 02:02 PM | $11.89 | Up $0.00 | $11.91 | $11.89 | 0 |
| 02:02 PM | $11.89 | Up $0.00 | $11.91 | $11.89 | 0 |
| 02:01 PM | $11.91 | Up $0.00 | $11.91 | $11.91 | 6,100 |
| 02:00 PM | $11.91 | Up $0.01 | $11.91 | $11.91 | 2,400 |
| 01:59 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 13,800 |
| 01:57 PM | $11.90 | Down $ -0.04 | $11.94 | $11.90 | 5,200 |
| 01:57 PM | $11.90 | Up $0.00 | $11.94 | $11.90 | 0 |
| 01:56 PM | $11.94 | Up $0.01 | $11.94 | $11.94 | 100 |
| 01:55 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 12,600 |
| 01:54 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 6,700 |
| 01:53 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 3,200 |
| 01:52 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 500 |
| 01:51 PM | $11.93 | Up $0.01 | $11.93 | $11.93 | 200 |
| 01:50 PM | $11.92 | Up $0.02 | $11.92 | $11.91 | 4,300 |
| 01:47 PM | $11.91 | Up $0.00 | $11.91 | $11.90 | 1,200 |
| 01:47 PM | $11.91 | Up $0.00 | $11.91 | $11.90 | 0 |
| 01:47 PM | $11.91 | Up $0.00 | $11.91 | $11.90 | 0 |
| 01:46 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 5,400 |
| 01:45 PM | $11.90 | Up $0.01 | $11.90 | $11.90 | 1,000 |
| 01:44 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 500 |
| 01:43 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 2,000 |
| 01:42 PM | $11.90 | Up $0.00 | $11.90 | $11.89 | 700 |
| 01:41 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 1,200 |
| 01:40 PM | $11.89 | Down $ -0.02 | $11.92 | $11.89 | 13,800 |
| 01:39 PM | $11.92 | Up $0.00 | $11.92 | $11.91 | 1,200 |
| 01:38 PM | $11.91 | Down $ -0.02 | $11.93 | $11.91 | 1,200 |
| 01:37 PM | $11.93 | Down $ -0.02 | $11.95 | $11.92 | 14,300 |
| 01:36 PM | $11.95 | Down $ -0.02 | $11.95 | $11.95 | 1,200 |
| 01:35 PM | $11.96 | Down $ -0.01 | $11.96 | $11.96 | 7,800 |
| 01:34 PM | $11.97 | Down $0.00 | $11.97 | $11.97 | 1,900 |
| 01:33 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 100 |
| 01:32 PM | $11.98 | Up $0.00 | $11.98 | $11.98 | 100 |
| 01:30 PM | $11.97 | Up $0.01 | $11.97 | $11.96 | 5,500 |
| 01:30 PM | $11.97 | Up $0.00 | $11.97 | $11.96 | 0 |
| 01:29 PM | $11.96 | Down $0.00 | $11.97 | $11.96 | 200 |
| 01:28 PM | $11.97 | Up $0.01 | $11.97 | $11.96 | 2,900 |
| 01:26 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 100 |
| 01:26 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 0 |
| 01:25 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 200 |
| 01:24 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 1,000 |
| 01:23 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 500 |
| 01:22 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 2,500 |
| 01:21 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 600 |
| 01:20 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 900 |
| 01:19 PM | $11.95 | Up $0.02 | $11.95 | $11.94 | 6,700 |
| 01:18 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 3,700 |
| 01:16 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 200 |
| 01:16 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 0 |
| 01:15 PM | $11.94 | Down $ -0.01 | $11.94 | $11.94 | 800 |
| 01:14 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 6,300 |
| 01:13 PM | $11.95 | Down $ -0.02 | $11.96 | $11.95 | 4,800 |
| 01:12 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 8,700 |
| 01:10 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 3,800 |
| 01:10 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 0 |
| 01:08 PM | $11.96 | Down $ -0.01 | $11.99 | $11.96 | 29,300 |
| 01:08 PM | $11.96 | Up $0.00 | $11.99 | $11.96 | 0 |
| 01:07 PM | $11.97 | Down $0.00 | $11.98 | $11.97 | 1,900 |
| 01:06 PM | $11.98 | Up $0.01 | $11.98 | $11.97 | 10,800 |
| 01:05 PM | $11.97 | Down $ -0.01 | $11.97 | $11.95 | 7,200 |
| 01:04 PM | $11.97 | Up $0.01 | $11.97 | $11.96 | 1,400 |
| 01:03 PM | $11.97 | Up $0.00 | $11.97 | $11.97 | 100 |
| 01:02 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 300 |
| 01:01 PM | $11.96 | Down $ -0.01 | $11.96 | $11.95 | 23,400 |
| 01:00 PM | $11.97 | Up $0.00 | $11.97 | $11.96 | 1,100 |
| 12:59 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 6,200 |
| 12:58 PM | $11.95 | Up $0.02 | $11.96 | $11.94 | 7,100 |
| 12:57 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 1,400 |
| 12:56 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 1,600 |
| 12:55 PM | $11.94 | Up $0.00 | $11.95 | $11.94 | 2,000 |
| 12:54 PM | $11.94 | Down $0.00 | $11.94 | $11.94 | 200 |
| 12:53 PM | $11.94 | Up $0.02 | $11.94 | $11.93 | 3,400 |
| 12:52 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 100 |
| 12:51 PM | $11.92 | Up $0.01 | $11.92 | $11.91 | 12,700 |
| 12:48 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 100 |
| 12:48 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 12:48 PM | $11.92 | Up $0.00 | $11.92 | $11.92 | 0 |
| 12:47 PM | $11.91 | Up $0.01 | $11.91 | $11.91 | 1,900 |
| 12:45 PM | $11.91 | Down $ -0.02 | $11.92 | $11.91 | 700 |
| 12:45 PM | $11.91 | Up $0.00 | $11.92 | $11.91 | 0 |
| 12:44 PM | $11.92 | Up $0.02 | $11.92 | $11.91 | 900 |
| 12:43 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 1,700 |
| 12:42 PM | $11.90 | Up $0.02 | $11.90 | $11.88 | 3,500 |
| 12:41 PM | $11.88 | Down $ -0.01 | $11.90 | $11.88 | 1,100 |
| 12:40 PM | $11.90 | Up $0.00 | $11.90 | $11.90 | 100 |
| 12:39 PM | $11.89 | Down $ -0.01 | $11.90 | $11.89 | 1,100 |
| 12:38 PM | $11.90 | Up $0.01 | $11.91 | $11.90 | 3,500 |
| 12:36 PM | $11.89 | Down $ -0.01 | $11.89 | $11.89 | 200 |
| 12:36 PM | $11.89 | Up $0.00 | $11.89 | $11.89 | 0 |
| 12:35 PM | $11.90 | Up $0.01 | $11.90 | $11.90 | 100 |
| 12:34 PM | $11.89 | Up $0.00 | $11.90 | $11.89 | 2,700 |
| 12:33 PM | $11.89 | Down $ -0.01 | $11.89 | $11.88 | 2,200 |
| 12:32 PM | $11.90 | Up $0.03 | $11.90 | $11.88 | 5,200 |
| 12:31 PM | $11.87 | Up $0.00 | $11.88 | $11.87 | 2,600 |
| 12:30 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 800 |
| 12:29 PM | $11.87 | Up $0.01 | $11.87 | $11.87 | 4,500 |
| 12:28 PM | $11.86 | Down $ -0.01 | $11.87 | $11.86 | 2,700 |
| 12:27 PM | $11.87 | Up $0.00 | $11.87 | $11.87 | 2,700 |
| 12:26 PM | $11.87 | Down $ -0.01 | $11.88 | $11.87 | 1,900 |
| 12:25 PM | $11.88 | Down $ -0.01 | $11.88 | $11.88 | 100 |
| 12:24 PM | $11.89 | Down $ -0.01 | $11.89 | $11.89 | 12,100 |
| 12:23 PM | $11.90 | Down $ -0.01 | $11.91 | $11.90 | 3,500 |
| 12:21 PM | $11.91 | Up $0.00 | $11.93 | $11.91 | 4,600 |
| 12:21 PM | $11.91 | Up $0.00 | $11.93 | $11.91 | 0 |
| 12:20 PM | $11.91 | Down $ -0.01 | $11.92 | $11.91 | 500 |
| 12:19 PM | $11.92 | Down $ -0.02 | $11.94 | $11.92 | 3,500 |
| 12:18 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 200 |
| 12:17 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,300 |
| 12:16 PM | $11.94 | Up $0.01 | $11.94 | $11.94 | 2,100 |
| 12:15 PM | $11.93 | Down $ -0.01 | $11.93 | $11.93 | 1,800 |
| 12:14 PM | $11.94 | Down $ -0.03 | $11.96 | $11.94 | 2,300 |
| 12:13 PM | $11.96 | Up $0.00 | $11.96 | $11.96 | 100 |
| 12:11 PM | $11.96 | Up $0.01 | $11.96 | $11.95 | 1,600 |
| 12:11 PM | $11.96 | Up $0.00 | $11.96 | $11.95 | 0 |
| 12:10 PM | $11.95 | Up $0.00 | $11.95 | $11.94 | 3,000 |
| 12:09 PM | $11.95 | Down $ -0.01 | $11.96 | $11.95 | 900 |
| 12:08 PM | $11.96 | Up $0.03 | $11.96 | $11.94 | 2,200 |
| 12:07 PM | $11.94 | Up $0.01 | $11.94 | $11.93 | 600 |
| 12:06 PM | $11.93 | Up $0.00 | $11.93 | $11.93 | 3,900 |
| 12:05 PM | $11.93 | Down $ -0.01 | $11.95 | $11.93 | 2,800 |
| 12:04 PM | $11.94 | Up $0.00 | $11.94 | $11.94 | 900 |
| 12:03 PM | $11.94 | Down $ -0.03 | $11.97 | $11.94 | 7,300 |
| 12:02 PM | $11.97 | Up $0.01 | $11.97 | $11.97 | 1,200 |
| 12:01 PM | $11.96 | Up $0.01 | $11.96 | $11.96 | 500 |
| 12:00 PM | $11.95 | Up $0.00 | $11.95 | $11.95 | 2,000 |
| 11:58 AM | $11.95 | Down $0.00 | $11.95 | $11.94 | 3,500 |
| 11:58 AM | $11.95 | Up $0.00 | $11.95 | $11.94 | 0 |
| 11:57 AM | $11.95 | Up $0.01 | $11.95 | $11.95 | 3,500 |
| 11:56 AM | $11.94 | Up $0.00 | $11.94 | $11.94 | 1,300 |
| 11:55 AM | $11.94 | Down $ -0.01 | $11.95 | $11.94 | 1,000 |
| 11:54 AM | $11.95 | Up $0.02 | $11.95 | $11.94 | 3,200 |
| 11:53 AM | $11.93 | Down $ -0.01 | $11.94 | $11.93 | 1,000 |
| 11:52 AM | $11.94 | Up $0.02 | $11.94 | $11.92 | 1,900 |
| 11:50 AM | $11.92 | Up $0.00 | $11.93 | $11.92 | 3,600 |
| 11:50 AM | $11.92 | Up $0.00 | $11.93 | $11.92 | 0 |
| 11:49 AM | $11.92 | Down $ -0.01 | $11.93 | $11.92 | 3,800 |
| 11:48 AM | $11.93 | Up $0.01 | $11.93 | $11.92 | 6,000 |
| 11:47 AM | $11.92 | Up $0.01 | $11.92 | $11.91 | 4,300 |
| 11:46 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 2,500 |
| 11:45 AM | $11.91 | Down $ -0.01 | $11.91 | $11.91 | 200 |
| 11:44 AM | $11.91 | Up $0.01 | $11.91 | $11.91 | 100 |
| 11:43 AM | $11.90 | Up $0.01 | $11.90 | $11.90 | 700 |
| 11:41 AM | $11.90 | Down $ -0.01 | $11.90 | $11.89 | 2,900 |
| 11:41 AM | $11.90 | Up $0.00 | $11.90 | $11.89 | 0 |
| 11:40 AM | $11.91 | Down $ -0.02 | $11.93 | $11.90 | 12,600 |
| 11:39 AM | $11.92 | Up $0.01 | $11.92 | $11.91 | 600 |
| 11:38 AM | $11.91 | Up $0.01 | $11.92 | $11.90 | 6,400 |
| 11:37 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 200 |
| 11:36 AM | $11.90 | Up $0.00 | $11.90 | $11.90 | 6,500 |
| 11:35 AM | $11.90 | Up $0.01 | $11.90 | $11.90 | 600 |
| 11:34 AM | $11.90 | Down $ -0.02 | $11.91 | $11.90 | 1,200 |
| 11:33 AM | $11.91 | Up $0.01 | $11.91 | $11.90 | 20,900 |
| 11:32 AM | $11.90 | Up $0.00 | $11.90 | $11.89 | 3,100 |
| 11:31 AM | $11.90 | Up $0.02 | $11.90 | $11.88 | 3,900 |
| 11:30 AM | $11.88 | Up $0.01 | $11.88 | $11.87 | 10,900 |
| 11:29 AM | $11.87 | Down $ -0.01 | $11.88 | $11.87 | 4,000 |
| 11:28 AM | $11.88 | Up $0.02 | $11.89 | $11.87 | 4,100 |
| 11:27 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 300 |
| 11:26 AM | $11.86 | Down $ -0.02 | $11.87 | $11.86 | 3,000 |
| 11:25 AM | $11.88 | Down $ -0.01 | $11.90 | $11.88 | 3,800 |
| 11:24 AM | $11.89 | Up $0.01 | $11.90 | $11.88 | 6,500 |
| 11:23 AM | $11.88 | Up $0.03 | $11.88 | $11.85 | 11,000 |
| 11:22 AM | $11.85 | Up $0.00 | $11.85 | $11.85 | 700 |
| 11:21 AM | $11.85 | Down $ -0.01 | $11.86 | $11.84 | 6,800 |
| 11:20 AM | $11.86 | Up $0.01 | $11.90 | $11.85 | 52,200 |
| 11:19 AM | $11.85 | Down $ -0.01 | $11.85 | $11.85 | 1,000 |
| 11:18 AM | $11.86 | Up $0.00 | $11.86 | $11.84 | 2,600 |
| 11:17 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 100 |
| 11:16 AM | $11.86 | Up $0.02 | $11.86 | $11.84 | 8,700 |
| 11:15 AM | $11.84 | Up $0.00 | $11.84 | $11.84 | 100 |
| 11:14 AM | $11.84 | Up $0.02 | $11.84 | $11.82 | 2,000 |
| 11:13 AM | $11.82 | Down $0.00 | $11.83 | $11.82 | 4,400 |
| 11:12 AM | $11.83 | Up $0.01 | $11.83 | $11.82 | 3,000 |
| 11:11 AM | $11.81 | Up $0.01 | $11.82 | $11.81 | 17,400 |
| 11:09 AM | $11.80 | Up $0.00 | $11.81 | $11.80 | 5,900 |
| 11:09 AM | $11.80 | Up $0.00 | $11.81 | $11.80 | 0 |
| 11:08 AM | $11.80 | Up $0.00 | $11.80 | $11.80 | 1,900 |
| 11:07 AM | $11.80 | Up $0.01 | $11.80 | $11.80 | 500 |
| 11:06 AM | $11.80 | Up $0.01 | $11.80 | $11.79 | 2,900 |
| 11:05 AM | $11.79 | Down $ -0.02 | $11.81 | $11.79 | 23,200 |
| 11:04 AM | $11.81 | Down $0.00 | $11.82 | $11.80 | 6,600 |
| 11:03 AM | $11.82 | Up $0.01 | $11.83 | $11.80 | 13,600 |
| 11:02 AM | $11.81 | Up $0.02 | $11.81 | $11.80 | 1,700 |
| 11:01 AM | $11.79 | Up $0.01 | $11.79 | $11.79 | 5,400 |
| 11:00 AM | $11.78 | Up $0.02 | $11.78 | $11.76 | 9,300 |
| 10:59 AM | $11.76 | Up $0.01 | $11.76 | $11.75 | 1,200 |
| 10:58 AM | $11.75 | Up $0.00 | $11.76 | $11.74 | 13,200 |
| 10:57 AM | $11.75 | Up $0.01 | $11.75 | $11.75 | 100 |
| 10:56 AM | $11.75 | Up $0.00 | $11.75 | $11.75 | 100 |
| 10:55 AM | $11.74 | Up $0.01 | $11.74 | $11.74 | 700 |
| 10:54 AM | $11.74 | Down $ -0.01 | $11.74 | $11.73 | 3,000 |
| 10:53 AM | $11.74 | Up $0.01 | $11.74 | $11.73 | 1,100 |
| 10:52 AM | $11.73 | Down $ -0.03 | $11.75 | $11.73 | 3,900 |
| 10:51 AM | $11.76 | Up $0.01 | $11.76 | $11.75 | 800 |
| 10:50 AM | $11.75 | Up $0.01 | $11.75 | $11.74 | 1,400 |
| 10:49 AM | $11.74 | Up $0.01 | $11.75 | $11.74 | 2,200 |
| 10:48 AM | $11.73 | Down $ -0.03 | $11.76 | $11.73 | 13,000 |
| 10:47 AM | $11.76 | Down $ -0.02 | $11.77 | $11.76 | 3,400 |
| 10:46 AM | $11.78 | Up $0.02 | $11.78 | $11.76 | 3,700 |
| 10:45 AM | $11.76 | Down $ -0.04 | $11.79 | $11.76 | 8,000 |
| 10:44 AM | $11.80 | Down $ -0.02 | $11.82 | $11.80 | 8,400 |
| 10:43 AM | $11.82 | Up $0.05 | $11.82 | $11.78 | 4,800 |
| 10:42 AM | $11.77 | Down $ -0.01 | $11.79 | $11.77 | 2,900 |
| 10:41 AM | $11.78 | Down $ -0.01 | $11.79 | $11.78 | 8,600 |
| 10:40 AM | $11.79 | Up $0.00 | $11.79 | $11.79 | 100 |
| 10:39 AM | $11.79 | Up $0.00 | $11.80 | $11.79 | 5,600 |
| 10:38 AM | $11.79 | Down $ -0.02 | $11.81 | $11.79 | 6,900 |
| 10:37 AM | $11.81 | Down $ -0.01 | $11.83 | $11.81 | 5,600 |
| 10:36 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 900 |
| 10:35 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 200 |
| 10:34 AM | $11.82 | Up $0.00 | $11.82 | $11.82 | 1,300 |
| 10:33 AM | $11.82 | Down $ -0.04 | $11.86 | $11.82 | 9,000 |
| 10:32 AM | $11.86 | Up $0.00 | $11.86 | $11.86 | 6,200 |
| 10:31 AM | $11.86 | Up $0.03 | $11.86 | $11.84 | 6,800 |
| 10:30 AM | $11.83 | Up $0.01 | $11.84 | $11.82 | 5,000 |
| 10:29 AM | $11.82 | Down $ -0.01 | $11.83 | $11.81 | 7,500 |
| 10:28 AM | $11.83 | Up $0.03 | $11.83 | $11.80 | 4,100 |
| 10:27 AM | $11.80 | Up $0.01 | $11.80 | $11.78 | 4,800 |
| 10:26 AM | $11.79 | Down $ -0.06 | $11.84 | $11.79 | 12,500 |
| 10:25 AM | $11.85 | Up $0.00 | $11.86 | $11.84 | 7,300 |
| 10:24 AM | $11.85 | Up $0.00 | $11.86 | $11.85 | 2,800 |
| 10:23 AM | $11.85 | Up $0.03 | $11.85 | $11.83 | 1,700 |
| 10:22 AM | $11.82 | Down $ -0.02 | $11.84 | $11.82 | 3,300 |
| 10:21 AM | $11.84 | Up $0.01 | $11.85 | $11.84 | 3,900 |
| 10:20 AM | $11.83 | Up $0.03 | $11.83 | $11.80 | 2,200 |
| 10:19 AM | $11.80 | Up $0.01 | $11.80 | $11.79 | 1,400 |
| 10:18 AM | $11.79 | Down $ -0.04 | $11.82 | $11.79 | 18,900 |
| 10:17 AM | $11.83 | Down $ -0.01 | $11.86 | $11.83 | 13,100 |
| 10:16 AM | $11.84 | Up $0.03 | $11.84 | $11.82 | 4,900 |
| 10:15 AM | $11.81 | Up $0.00 | $11.81 | $11.80 | 7,100 |
| 10:14 AM | $11.81 | Up $0.00 | $11.82 | $11.81 | 5,300 |
| 10:13 AM | $11.81 | Up $0.02 | $11.81 | $11.79 | 7,600 |
| 10:12 AM | $11.79 | Up $0.02 | $11.79 | $11.78 | 2,600 |
| 10:11 AM | $11.77 | Down $ -0.02 | $11.79 | $11.77 | 7,800 |
| 10:10 AM | $11.79 | Down $ -0.05 | $11.85 | $11.79 | 48,600 |
| 10:09 AM | $11.84 | Up $0.05 | $11.84 | $11.80 | 9,700 |
| 10:08 AM | $11.79 | Up $0.01 | $11.79 | $11.78 | 1,500 |
| 10:07 AM | $11.78 | Up $0.04 | $11.78 | $11.74 | 8,300 |
| 10:06 AM | $11.74 | Up $0.00 | $11.75 | $11.74 | 7,300 |
| 10:05 AM | $11.74 | Up $0.01 | $11.74 | $11.74 | 2,700 |
| 10:04 AM | $11.73 | Down $ -0.04 | $11.76 | $11.70 | 34,300 |
| 10:03 AM | $11.77 | Down $ -0.01 | $11.78 | $11.77 | 3,700 |
| 10:02 AM | $11.78 | Down $ -0.02 | $11.80 | $11.77 | 7,800 |
| 10:01 AM | $11.80 | Up $0.01 | $11.81 | $11.79 | 10,000 |
| 10:00 AM | $11.79 | Up $0.03 | $11.79 | $11.75 | 10,000 |
| 09:59 AM | $11.76 | Up $0.03 | $11.76 | $11.71 | 28,600 |
| 09:58 AM | $11.73 | Down $0.00 | $11.73 | $11.73 | 100 |
| 09:57 AM | $11.74 | Down $ -0.04 | $11.76 | $11.72 | 11,700 |
| 09:56 AM | $11.77 | Up $0.04 | $11.78 | $11.73 | 12,800 |
| 09:55 AM | $11.73 | Up $0.01 | $11.73 | $11.72 | 2,000 |
| 09:54 AM | $11.72 | Down $ -0.02 | $11.73 | $11.71 | 18,700 |
| 09:53 AM | $11.74 | Up $0.01 | $11.75 | $11.73 | 6,100 |
| 09:52 AM | $11.73 | Down $ -0.04 | $11.77 | $11.73 | 19,800 |
| 09:51 AM | $11.77 | Up $0.00 | $11.77 | $11.76 | 4,100 |
| 09:50 AM | $11.77 | Up $0.04 | $11.78 | $11.74 | 8,100 |
| 09:49 AM | $11.73 | Up $0.00 | $11.76 | $11.71 | 29,300 |
| 09:48 AM | $11.73 | Up $0.06 | $11.73 | $11.68 | 24,300 |
| 09:47 AM | $11.67 | Down $ -0.01 | $11.68 | $11.67 | 4,900 |
| 09:46 AM | $11.68 | Up $0.02 | $11.68 | $11.67 | 6,400 |
| 09:45 AM | $11.66 | Up $0.01 | $11.68 | $11.65 | 10,400 |
| 09:44 AM | $11.65 | Down $0.00 | $11.66 | $11.63 | 10,400 |
| 09:43 AM | $11.66 | Down $ -0.01 | $11.68 | $11.66 | 13,600 |
| 09:42 AM | $11.67 | Up $0.02 | $11.67 | $11.64 | 10,100 |
| 09:41 AM | $11.64 | Up $0.03 | $11.64 | $11.60 | 16,800 |
| 09:40 AM | $11.61 | Up $0.00 | $11.62 | $11.61 | 5,000 |
| 09:39 AM | $11.61 | Up $0.00 | $11.62 | $11.60 | 4,800 |
| 09:38 AM | $11.61 | Up $0.01 | $11.63 | $11.61 | 7,200 |
| 09:37 AM | $11.60 | Up $0.00 | $11.61 | $11.59 | 12,600 |
| 09:36 AM | $11.60 | Down $ -0.03 | $11.64 | $11.60 | 8,700 |
| 09:35 AM | $11.63 | Down $ -0.01 | $11.64 | $11.63 | 6,300 |
| 09:34 AM | $11.64 | Up $0.00 | $11.65 | $11.63 | 6,000 |
| 09:33 AM | $11.64 | Up $0.03 | $11.65 | $11.63 | 7,500 |
| 09:32 AM | $11.61 | Up $0.02 | $11.62 | $11.57 | 40,700 |
| 09:31 AM | $11.59 | Up $0.11 | $11.59 | $11.47 | 61,100 |
| 09:30 AM | $11.48 | Up $0.11 | $11.48 | $11.35 | 58,900 |
| Previous close | $11.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $12.01 | $11.95 | $12.02 | $11.86 | 1,821,400 |
| 28-08-2025 | $11.37 | $11.34 | $11.41 | $11.32 | 1,242,300 |
| 27-08-2025 | $11.32 | $11.26 | $11.35 | $11.22 | 785,400 |
| 26-08-2025 | $11.38 | $11.42 | $11.42 | $11.33 | 2,499,300 |
| 25-08-2025 | $11.22 | $11.27 | $11.28 | $11.18 | 1,346,900 |
| 22-08-2025 | $11.07 | $11.06 | $11.15 | $11.05 | 500,100 |
| 21-08-2025 | $11.01 | $10.95 | $11.01 | $10.87 | 1,389,600 |
| 20-08-2025 | $10.73 | $10.70 | $10.78 | $10.61 | 1,402,100 |
| 19-08-2025 | $10.47 | $10.72 | $10.72 | $10.46 | 1,746,400 |
| 18-08-2025 | $10.99 | $10.78 | $11.00 | $10.77 | 1,074,700 |
| 15-08-2025 | $11.02 | $11.06 | $11.27 | $10.99 | 2,415,700 |
| 14-08-2025 | $10.80 | $10.85 | $10.90 | $10.70 | 2,133,100 |
| 13-08-2025 | $9.38 | $9.43 | $9.46 | $9.36 | 764,900 |
| 12-08-2025 | $9.37 | $9.17 | $9.38 | $9.17 | 1,127,200 |
| 11-08-2025 | $9.11 | $9.03 | $9.14 | $8.98 | 1,188,500 |
| 08-08-2025 | $8.89 | $8.99 | $9.01 | $8.78 | 981,800 |
| 07-08-2025 | $9.00 | $9.05 | $9.08 | $8.92 | 1,097,200 |
| 06-08-2025 | $9.03 | $8.99 | $9.03 | $8.96 | 729,400 |
| 05-08-2025 | $8.82 | $8.80 | $8.83 | $8.71 | 1,156,700 |
| 01-08-2025 | $8.35 | $8.43 | $8.43 | $8.30 | 878,200 |
| 31-07-2025 | $8.44 | $8.45 | $8.52 | $8.41 | 838,600 |
| 30-07-2025 | $8.48 | $8.59 | $8.70 | $8.47 | 999,700 |
| 29-07-2025 | $8.73 | $8.62 | $8.78 | $8.62 | 1,090,700 |
| 28-07-2025 | $8.65 | $8.66 | $8.72 | $8.63 | 756,200 |
| 25-07-2025 | $8.74 | $8.57 | $8.76 | $8.55 | 590,500 |
| 24-07-2025 | $8.65 | $8.69 | $8.71 | $8.62 | 587,700 |
| 23-07-2025 | $8.66 | $8.68 | $8.72 | $8.63 | 783,900 |
| 22-07-2025 | $8.84 | $8.87 | $8.95 | $8.81 | 1,485,000 |
| 16-07-2025 | $8.48 | $8.56 | $8.60 | $8.48 | 1,094,500 |
| 15-07-2025 | $8.40 | $8.44 | $8.51 | $8.38 | 1,430,900 |
Graphs are not available, please refer to the detailed table