Print

Quotes and Market Data

Find a quote

IAMGOLD CORP

10.13 Up 0.01 (0.10 %)

Delayed : 2025/07/04 04:00:09

  • Previous close $10.12
  • Opening $9.96
  • Price Ask $10.09
  • Price Bid $10.09
  • Size Bid 10
  • Size Ask 5
  • Today High $10.18
  • Today Low $9.93
  • 52 Weeks High $11.63
  • 52 Weeks Low $4.90
  • Volume 931,286

Intraday history

Hour Last Change High Low Volume
04:00 PM $10.13 Up $0.01 $10.13 $10.13 90,400
03:59 PM $10.13 Down $ -0.01 $10.13 $10.12 2,400
03:58 PM $10.13 Up $0.01 $10.13 $10.13 1,400
03:57 PM $10.13 Down $ -0.01 $10.13 $10.13 700
03:56 PM $10.13 Up $0.01 $10.13 $10.13 200
03:55 PM $10.12 Up $0.00 $10.13 $10.12 9,000
03:54 PM $10.12 Up $0.00 $10.12 $10.12 1,900
03:53 PM $10.12 Up $0.01 $10.13 $10.11 10,700
03:52 PM $10.11 Down $ -0.01 $10.11 $10.11 300
03:51 PM $10.12 Up $0.00 $10.12 $10.12 400
03:50 PM $10.12 Up $0.02 $10.12 $10.11 2,800
03:49 PM $10.10 Down $ -0.01 $10.12 $10.10 7,600
03:48 PM $10.11 Down $0.00 $10.11 $10.11 900
03:47 PM $10.11 Up $0.00 $10.11 $10.11 100
03:41 PM $10.11 Up $0.00 $10.11 $10.11 600
03:41 PM $10.11 Up $0.00 $10.11 $10.11 0
03:41 PM $10.11 Up $0.00 $10.11 $10.11 0
03:41 PM $10.11 Up $0.00 $10.11 $10.11 0
03:41 PM $10.11 Up $0.00 $10.11 $10.11 0
03:41 PM $10.11 Up $0.00 $10.11 $10.11 0
03:40 PM $10.11 Up $0.00 $10.11 $10.11 1,000
03:39 PM $10.11 Down $0.00 $10.11 $10.10 500
03:35 PM $10.11 Down $ -0.01 $10.11 $10.11 2,900
03:35 PM $10.11 Up $0.00 $10.11 $10.11 0
03:35 PM $10.11 Up $0.00 $10.11 $10.11 0
03:35 PM $10.11 Up $0.00 $10.11 $10.11 0
03:34 PM $10.12 Up $0.01 $10.12 $10.11 1,800
03:33 PM $10.11 Up $0.00 $10.11 $10.11 100
03:32 PM $10.11 Up $0.00 $10.11 $10.11 100
03:31 PM $10.11 Up $0.00 $10.11 $10.11 200
03:30 PM $10.11 Up $0.00 $10.11 $10.11 100
03:29 PM $10.11 Down $0.00 $10.11 $10.11 1,100
03:28 PM $10.11 Up $0.00 $10.11 $10.11 900
03:26 PM $10.11 Up $0.00 $10.11 $10.11 100
03:26 PM $10.11 Up $0.00 $10.11 $10.11 0
03:25 PM $10.11 Up $0.01 $10.11 $10.11 200
03:15 PM $10.10 Up $0.00 $10.10 $10.10 1,600
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:15 PM $10.10 Up $0.00 $10.10 $10.10 0
03:14 PM $10.10 Down $0.00 $10.10 $10.10 100
03:13 PM $10.10 Up $0.01 $10.10 $10.10 200
03:12 PM $10.09 Down $ -0.01 $10.10 $10.09 200
03:11 PM $10.10 Up $0.00 $10.10 $10.10 100
03:06 PM $10.10 Down $0.00 $10.10 $10.10 500
03:06 PM $10.10 Up $0.00 $10.10 $10.10 0
03:06 PM $10.10 Up $0.00 $10.10 $10.10 0
03:06 PM $10.10 Up $0.00 $10.10 $10.10 0
03:06 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 400
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:59 PM $10.10 Up $0.00 $10.10 $10.10 0
02:58 PM $10.10 Down $0.00 $10.10 $10.10 500
02:57 PM $10.10 Up $0.00 $10.10 $10.10 2,400
02:49 PM $10.10 Up $0.00 $10.10 $10.10 300
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:49 PM $10.10 Up $0.00 $10.10 $10.10 0
02:47 PM $10.10 Up $0.00 $10.10 $10.10 1,900
02:47 PM $10.10 Up $0.00 $10.10 $10.10 0
02:46 PM $10.10 Down $0.00 $10.10 $10.10 100
02:45 PM $10.10 Down $ -0.01 $10.10 $10.10 4,100
02:44 PM $10.11 Up $0.01 $10.11 $10.11 100
02:42 PM $10.10 Up $0.00 $10.11 $10.10 200
02:42 PM $10.10 Up $0.00 $10.11 $10.10 0
02:41 PM $10.10 Up $0.00 $10.10 $10.10 100
02:40 PM $10.10 Down $ -0.01 $10.10 $10.10 300
02:39 PM $10.11 Up $0.00 $10.11 $10.11 3,500
02:38 PM $10.11 Up $0.00 $10.11 $10.11 300
02:37 PM $10.11 Up $0.00 $10.11 $10.11 200
02:36 PM $10.11 Up $0.00 $10.11 $10.11 100
02:35 PM $10.11 Down $ -0.01 $10.11 $10.11 900
02:34 PM $10.12 Down $0.00 $10.12 $10.12 100
02:30 PM $10.12 Up $0.00 $10.12 $10.12 200
02:30 PM $10.12 Up $0.00 $10.12 $10.12 0
02:30 PM $10.12 Up $0.00 $10.12 $10.12 0
02:30 PM $10.12 Up $0.00 $10.12 $10.12 0
02:29 PM $10.12 Down $ -0.01 $10.12 $10.12 700
02:23 PM $10.13 Up $0.01 $10.13 $10.12 700
02:23 PM $10.13 Up $0.00 $10.13 $10.12 0
02:23 PM $10.13 Up $0.00 $10.13 $10.12 0
02:23 PM $10.13 Up $0.00 $10.13 $10.12 0
02:23 PM $10.13 Up $0.00 $10.13 $10.12 0
02:23 PM $10.13 Up $0.00 $10.13 $10.12 0
02:20 PM $10.12 Up $0.01 $10.12 $10.12 1,000
02:20 PM $10.12 Up $0.00 $10.12 $10.12 0
02:20 PM $10.12 Up $0.00 $10.12 $10.12 0
02:15 PM $10.11 Up $0.00 $10.11 $10.11 1,500
02:15 PM $10.11 Up $0.00 $10.11 $10.11 0
02:15 PM $10.11 Up $0.00 $10.11 $10.11 0
02:15 PM $10.11 Up $0.00 $10.11 $10.11 0
02:15 PM $10.11 Up $0.00 $10.11 $10.11 0
02:13 PM $10.11 Down $0.00 $10.11 $10.11 100
02:13 PM $10.11 Up $0.00 $10.11 $10.11 0
02:12 PM $10.11 Up $0.00 $10.11 $10.11 200
02:11 PM $10.11 Up $0.00 $10.11 $10.11 100
02:09 PM $10.11 Up $0.00 $10.11 $10.11 100
02:09 PM $10.11 Up $0.00 $10.11 $10.11 0
02:08 PM $10.11 Up $0.01 $10.11 $10.11 400
02:07 PM $10.10 Up $0.00 $10.10 $10.10 100
02:05 PM $10.10 Up $0.00 $10.10 $10.10 100
02:05 PM $10.10 Up $0.00 $10.10 $10.10 0
02:04 PM $10.10 Up $0.00 $10.10 $10.10 100
02:03 PM $10.10 Down $ -0.01 $10.11 $10.10 400
02:02 PM $10.11 Up $0.00 $10.11 $10.11 2,000
02:01 PM $10.11 Up $0.00 $10.11 $10.11 200
02:00 PM $10.11 Down $ -0.02 $10.12 $10.11 6,700
01:59 PM $10.13 Up $0.00 $10.13 $10.13 1,100
01:58 PM $10.13 Up $0.01 $10.13 $10.12 2,100
01:57 PM $10.12 Up $0.00 $10.12 $10.12 100
01:56 PM $10.12 Up $0.00 $10.12 $10.12 100
01:54 PM $10.12 Up $0.00 $10.12 $10.12 100
01:54 PM $10.12 Up $0.00 $10.12 $10.12 0
01:53 PM $10.12 Down $ -0.01 $10.12 $10.12 600
01:52 PM $10.13 Up $0.00 $10.13 $10.13 100
01:50 PM $10.13 Up $0.00 $10.13 $10.13 100
01:50 PM $10.13 Up $0.00 $10.13 $10.13 0
01:48 PM $10.13 Down $ -0.01 $10.13 $10.13 100
01:48 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Down $ -0.01 $10.13 $10.13 100
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:38 PM $10.13 Up $0.00 $10.13 $10.13 0
01:37 PM $10.14 Up $0.01 $10.14 $10.13 600
01:34 PM $10.13 Up $0.00 $10.13 $10.13 2,000
01:34 PM $10.13 Up $0.00 $10.13 $10.13 0
01:34 PM $10.13 Up $0.00 $10.13 $10.13 0
01:31 PM $10.13 Up $0.00 $10.14 $10.13 800
01:31 PM $10.13 Up $0.00 $10.14 $10.13 0
01:31 PM $10.13 Up $0.00 $10.14 $10.13 0
01:30 PM $10.13 Up $0.00 $10.13 $10.13 600
01:27 PM $10.13 Up $0.01 $10.13 $10.13 600
01:27 PM $10.13 Up $0.00 $10.13 $10.13 0
01:27 PM $10.13 Up $0.00 $10.13 $10.13 0
01:26 PM $10.12 Down $ -0.01 $10.12 $10.12 600
01:23 PM $10.13 Down $ -0.01 $10.14 $10.13 4,000
01:23 PM $10.13 Up $0.00 $10.14 $10.13 0
01:23 PM $10.13 Up $0.00 $10.14 $10.13 0
01:21 PM $10.14 Up $0.02 $10.14 $10.13 4,500
01:21 PM $10.14 Up $0.00 $10.14 $10.13 0
01:20 PM $10.12 Up $0.00 $10.12 $10.12 300
01:18 PM $10.12 Up $0.00 $10.12 $10.12 2,300
01:18 PM $10.12 Up $0.00 $10.12 $10.12 0
01:17 PM $10.12 Down $ -0.01 $10.12 $10.12 2,000
01:13 PM $10.13 Down $ -0.01 $10.13 $10.12 700
01:13 PM $10.13 Up $0.00 $10.13 $10.12 0
01:13 PM $10.13 Up $0.00 $10.13 $10.12 0
01:13 PM $10.13 Up $0.00 $10.13 $10.12 0
01:12 PM $10.13 Up $0.00 $10.13 $10.13 3,000
01:11 PM $10.13 Down $ -0.01 $10.13 $10.13 100
01:07 PM $10.14 Up $0.00 $10.14 $10.14 1,200
01:07 PM $10.14 Up $0.00 $10.14 $10.14 0
01:07 PM $10.14 Up $0.00 $10.14 $10.14 0
01:07 PM $10.14 Up $0.00 $10.14 $10.14 0
01:06 PM $10.14 Down $ -0.01 $10.14 $10.14 5,300
01:05 PM $10.15 Up $0.00 $10.15 $10.15 100
01:04 PM $10.15 Up $0.00 $10.15 $10.15 1,800
01:02 PM $10.15 Up $0.00 $10.15 $10.15 1,200
01:02 PM $10.15 Up $0.00 $10.15 $10.15 0
01:01 PM $10.15 Up $0.00 $10.15 $10.15 200
01:00 PM $10.15 Down $ -0.01 $10.17 $10.15 2,700
12:59 PM $10.16 Up $0.01 $10.16 $10.15 4,800
12:57 PM $10.15 Up $0.02 $10.15 $10.14 2,600
12:57 PM $10.15 Up $0.00 $10.15 $10.14 0
12:56 PM $10.13 Up $0.01 $10.13 $10.12 2,200
12:55 PM $10.12 Up $0.01 $10.12 $10.12 2,900
12:54 PM $10.11 Down $ -0.02 $10.12 $10.11 2,500
12:52 PM $10.13 Up $0.00 $10.13 $10.13 900
12:52 PM $10.13 Up $0.00 $10.13 $10.13 0
12:50 PM $10.13 Down $ -0.01 $10.15 $10.12 3,300
12:50 PM $10.13 Up $0.00 $10.15 $10.12 0
12:49 PM $10.14 Down $ -0.01 $10.15 $10.14 4,300
12:48 PM $10.15 Down $ -0.02 $10.17 $10.15 5,900
12:47 PM $10.17 Up $0.01 $10.17 $10.17 3,400
12:46 PM $10.16 Up $0.02 $10.16 $10.15 13,400
12:45 PM $10.14 Up $0.00 $10.15 $10.14 1,300
12:44 PM $10.14 Up $0.00 $10.14 $10.14 1,200
12:43 PM $10.14 Up $0.00 $10.14 $10.14 600
12:42 PM $10.14 Up $0.02 $10.14 $10.12 36,400
12:41 PM $10.13 Down $ -0.01 $10.13 $10.13 500
12:40 PM $10.13 Up $0.01 $10.13 $10.13 500
12:39 PM $10.12 Up $0.00 $10.12 $10.12 6,100
12:38 PM $10.12 Up $0.00 $10.12 $10.12 5,500
12:36 PM $10.12 Up $0.03 $10.12 $10.10 9,700
12:36 PM $10.12 Up $0.00 $10.12 $10.10 0
12:35 PM $10.09 Up $0.00 $10.09 $10.09 1,900
12:34 PM $10.09 Up $0.00 $10.09 $10.09 600
12:33 PM $10.09 Down $ -0.01 $10.09 $10.09 1,400
12:32 PM $10.10 Up $0.01 $10.10 $10.09 3,000
12:31 PM $10.09 Up $0.00 $10.09 $10.09 600
12:30 PM $10.09 Up $0.02 $10.10 $10.08 3,700
12:29 PM $10.08 Up $0.00 $10.08 $10.08 1,200
12:27 PM $10.07 Up $0.01 $10.07 $10.07 1,400
12:27 PM $10.07 Up $0.00 $10.07 $10.07 0
12:26 PM $10.07 Up $0.00 $10.07 $10.07 200
12:25 PM $10.06 Up $0.01 $10.06 $10.06 4,400
12:24 PM $10.06 Up $0.00 $10.06 $10.06 600
12:23 PM $10.06 Up $0.00 $10.06 $10.06 700
12:22 PM $10.05 Up $0.00 $10.05 $10.05 200
12:20 PM $10.05 Up $0.00 $10.05 $10.05 1,800
12:20 PM $10.05 Up $0.00 $10.05 $10.05 0
12:19 PM $10.05 Up $0.00 $10.05 $10.05 1,100
12:18 PM $10.05 Down $ -0.01 $10.06 $10.05 3,900
12:16 PM $10.06 Up $0.00 $10.06 $10.06 3,500
12:16 PM $10.06 Up $0.00 $10.06 $10.06 0
12:15 PM $10.06 Up $0.01 $10.06 $10.06 2,900
12:11 PM $10.06 Up $0.00 $10.06 $10.06 100
12:11 PM $10.06 Up $0.00 $10.06 $10.06 0
12:11 PM $10.06 Up $0.00 $10.06 $10.06 0
12:11 PM $10.06 Up $0.00 $10.06 $10.06 0
12:10 PM $10.05 Up $0.00 $10.05 $10.04 2,400
12:09 PM $10.05 Up $0.01 $10.05 $10.05 2,300
12:07 PM $10.04 Down $ -0.02 $10.05 $10.04 1,100
12:07 PM $10.04 Up $0.00 $10.05 $10.04 0
12:06 PM $10.06 Up $0.00 $10.06 $10.06 100
12:04 PM $10.06 Down $ -0.01 $10.06 $10.06 600
12:04 PM $10.06 Up $0.00 $10.06 $10.06 0
12:01 PM $10.06 Up $0.00 $10.06 $10.06 600
12:01 PM $10.06 Up $0.00 $10.06 $10.06 0
12:01 PM $10.06 Up $0.00 $10.06 $10.06 0
12:00 PM $10.06 Up $0.01 $10.06 $10.06 1,300
11:59 AM $10.06 Down $ -0.01 $10.06 $10.06 100
11:58 AM $10.06 Down $ -0.01 $10.07 $10.06 2,200
11:55 AM $10.07 Up $0.00 $10.07 $10.07 3,100
11:55 AM $10.07 Up $0.00 $10.07 $10.07 0
11:55 AM $10.07 Up $0.00 $10.07 $10.07 0
11:54 AM $10.07 Up $0.00 $10.07 $10.07 2,400
11:53 AM $10.07 Up $0.01 $10.07 $10.07 1,700
11:52 AM $10.07 Up $0.00 $10.07 $10.07 100
11:51 AM $10.06 Down $ -0.01 $10.06 $10.06 200
11:49 AM $10.07 Down $ -0.01 $10.07 $10.07 400
11:49 AM $10.07 Up $0.00 $10.07 $10.07 0
11:47 AM $10.08 Up $0.00 $10.08 $10.08 1,600
11:47 AM $10.08 Up $0.00 $10.08 $10.08 0
11:46 AM $10.08 Down $ -0.02 $10.09 $10.08 3,700
11:45 AM $10.10 Down $0.00 $10.10 $10.09 700
11:44 AM $10.10 Down $ -0.01 $10.10 $10.10 1,500
11:43 AM $10.11 Down $ -0.01 $10.12 $10.11 6,600
11:42 AM $10.12 Up $0.00 $10.12 $10.12 1,200
11:41 AM $10.12 Up $0.00 $10.12 $10.12 1,100
11:40 AM $10.12 Up $0.00 $10.12 $10.11 10,700
11:39 AM $10.12 Up $0.01 $10.12 $10.12 100
11:38 AM $10.11 Up $0.01 $10.11 $10.11 3,100
11:37 AM $10.10 Up $0.01 $10.11 $10.07 62,500
11:36 AM $10.09 Down $ -0.01 $10.09 $10.09 500
11:35 AM $10.10 Up $0.00 $10.11 $10.10 1,700
11:33 AM $10.10 Up $0.02 $10.10 $10.08 11,000
11:33 AM $10.10 Up $0.00 $10.10 $10.08 0
11:32 AM $10.08 Up $0.01 $10.08 $10.07 1,000
11:31 AM $10.07 Up $0.02 $10.07 $10.05 6,100
11:30 AM $10.05 Up $0.00 $10.05 $10.05 5,600
11:29 AM $10.05 Down $ -0.02 $10.06 $10.05 1,900
11:28 AM $10.07 Up $0.01 $10.08 $10.07 3,500
11:27 AM $10.06 Down $ -0.01 $10.07 $10.06 7,100
11:26 AM $10.07 Up $0.00 $10.07 $10.07 100
11:25 AM $10.07 Up $0.00 $10.07 $10.07 800
11:24 AM $10.07 Up $0.01 $10.07 $10.06 4,000
11:23 AM $10.06 Up $0.01 $10.06 $10.05 4,300
11:22 AM $10.05 Up $0.00 $10.05 $10.05 800
11:21 AM $10.05 Up $0.00 $10.05 $10.05 1,200
11:20 AM $10.05 Up $0.00 $10.05 $10.05 600
11:19 AM $10.05 Up $0.00 $10.06 $10.05 4,300
11:18 AM $10.05 Up $0.00 $10.05 $10.05 300
11:17 AM $10.05 Down $ -0.01 $10.05 $10.05 700
11:16 AM $10.06 Up $0.01 $10.06 $10.05 1,500
11:15 AM $10.05 Down $ -0.01 $10.05 $10.05 100
11:14 AM $10.06 Up $0.00 $10.06 $10.05 1,000
11:13 AM $10.06 Up $0.02 $10.06 $10.05 3,900
11:12 AM $10.04 Up $0.00 $10.05 $10.04 5,000
11:11 AM $10.04 Up $0.00 $10.05 $10.04 3,900
11:10 AM $10.04 Up $0.02 $10.04 $10.03 4,900
11:09 AM $10.02 Up $0.02 $10.02 $10.01 2,600
11:08 AM $10.00 Up $0.01 $10.00 $10.00 600
11:07 AM $10.00 Up $0.00 $10.00 $10.00 100
11:06 AM $9.99 Down $ -0.01 $10.00 $9.99 2,400
11:04 AM $10.00 Up $0.00 $10.00 $10.00 500
11:04 AM $10.00 Up $0.00 $10.00 $10.00 0
11:03 AM $10.00 Up $0.02 $10.00 $9.99 500
11:02 AM $9.98 Down $ -0.01 $9.98 $9.98 100
11:01 AM $9.99 Up $0.00 $9.99 $9.99 600
11:00 AM $9.99 Up $0.02 $9.99 $9.97 800
10:59 AM $9.97 Up $0.00 $9.98 $9.97 2,600
10:58 AM $9.97 Up $0.01 $9.97 $9.97 1,600
10:57 AM $9.96 Up $0.00 $9.96 $9.95 6,000
10:56 AM $9.96 Up $0.00 $9.97 $9.96 3,900
10:55 AM $9.96 Down $ -0.02 $9.99 $9.95 12,300
10:54 AM $9.99 Down $ -0.02 $10.00 $9.99 6,100
10:51 AM $10.00 Down $ -0.02 $10.01 $10.00 12,600
10:51 AM $10.00 Up $0.00 $10.01 $10.00 0
10:51 AM $10.00 Up $0.00 $10.01 $10.00 0
10:49 AM $10.02 Up $0.00 $10.02 $10.02 21,900
10:49 AM $10.02 Up $0.00 $10.02 $10.02 0
10:48 AM $10.02 Up $0.00 $10.02 $10.02 3,900
10:47 AM $10.02 Up $0.00 $10.02 $10.02 200
10:46 AM $10.02 Up $0.01 $10.02 $10.02 1,100
10:45 AM $10.01 Down $ -0.02 $10.01 $10.01 4,700
10:44 AM $10.03 Up $0.00 $10.03 $10.03 3,000
10:43 AM $10.03 Down $ -0.01 $10.03 $10.03 2,000
10:42 AM $10.04 Up $0.00 $10.04 $10.04 1,200
10:41 AM $10.04 Down $ -0.03 $10.06 $10.04 4,400
10:40 AM $10.07 Down $ -0.02 $10.07 $10.07 100
10:39 AM $10.08 Up $0.01 $10.08 $10.07 1,200
10:38 AM $10.07 Up $0.00 $10.07 $10.07 800
10:36 AM $10.07 Down $ -0.01 $10.07 $10.07 500
10:36 AM $10.07 Up $0.00 $10.07 $10.07 0
10:35 AM $10.08 Down $ -0.01 $10.09 $10.08 2,700
10:34 AM $10.09 Up $0.00 $10.09 $10.09 1,200
10:33 AM $10.09 Up $0.01 $10.09 $10.08 1,000
10:32 AM $10.08 Up $0.00 $10.08 $10.07 1,600
10:30 AM $10.08 Up $0.01 $10.08 $10.08 1,200
10:30 AM $10.08 Up $0.00 $10.08 $10.08 0
10:29 AM $10.07 Up $0.00 $10.08 $10.07 4,500
10:28 AM $10.07 Up $0.00 $10.07 $10.07 300
10:27 AM $10.07 Up $0.00 $10.08 $10.07 1,700
10:26 AM $10.07 Down $ -0.01 $10.07 $10.07 800
10:24 AM $10.08 Down $ -0.01 $10.08 $10.08 3,200
10:24 AM $10.08 Up $0.00 $10.08 $10.08 0
10:22 AM $10.09 Up $0.00 $10.09 $10.09 400
10:22 AM $10.09 Up $0.00 $10.09 $10.09 0
10:21 AM $10.09 Down $ -0.01 $10.09 $10.09 1,700
10:20 AM $10.10 Up $0.00 $10.11 $10.10 1,500
10:17 AM $10.10 Down $ -0.01 $10.11 $10.10 2,300
10:17 AM $10.10 Up $0.00 $10.11 $10.10 0
10:17 AM $10.10 Up $0.00 $10.11 $10.10 0
10:16 AM $10.11 Down $ -0.01 $10.12 $10.11 1,700
10:15 AM $10.12 Up $0.01 $10.12 $10.11 2,600
10:14 AM $10.11 Up $0.00 $10.11 $10.11 1,500
10:13 AM $10.11 Down $ -0.01 $10.11 $10.11 600
10:12 AM $10.12 Down $ -0.01 $10.12 $10.12 200
10:11 AM $10.13 Up $0.01 $10.13 $10.13 1,300
10:10 AM $10.12 Up $0.02 $10.12 $10.10 7,300
10:09 AM $10.10 Up $0.00 $10.11 $10.10 2,300
10:08 AM $10.10 Up $0.00 $10.10 $10.10 20,400
10:07 AM $10.10 Up $0.00 $10.10 $10.10 1,800
10:06 AM $10.10 Down $ -0.01 $10.10 $10.10 100
10:05 AM $10.11 Up $0.01 $10.12 $10.11 600
10:03 AM $10.10 Up $0.00 $10.10 $10.09 2,900
10:03 AM $10.10 Up $0.00 $10.10 $10.09 0
10:02 AM $10.10 Down $ -0.02 $10.12 $10.09 10,100
10:01 AM $10.12 Down $ -0.02 $10.14 $10.12 1,100
10:00 AM $10.14 Up $0.02 $10.14 $10.12 7,200
09:59 AM $10.12 Down $ -0.03 $10.14 $10.12 5,800
09:58 AM $10.15 Down $ -0.01 $10.15 $10.15 2,500
09:57 AM $10.16 Up $0.00 $10.18 $10.16 5,600
09:56 AM $10.16 Up $0.02 $10.16 $10.14 9,100
09:55 AM $10.14 Up $0.00 $10.14 $10.14 100
09:54 AM $10.14 Up $0.02 $10.14 $10.12 2,900
09:53 AM $10.12 Up $0.00 $10.14 $10.12 1,500
09:52 AM $10.12 Up $0.00 $10.12 $10.12 3,000
09:51 AM $10.12 Up $0.00 $10.12 $10.12 500
09:50 AM $10.12 Up $0.00 $10.12 $10.11 900
09:49 AM $10.12 Up $0.02 $10.13 $10.11 4,300
09:48 AM $10.10 Up $0.00 $10.10 $10.09 1,400
09:47 AM $10.10 Up $0.00 $10.10 $10.09 800
09:46 AM $10.10 Up $0.01 $10.10 $10.08 1,200
09:45 AM $10.09 Up $0.02 $10.09 $10.08 5,500
09:44 AM $10.07 Up $0.00 $10.08 $10.07 4,000
09:43 AM $10.07 Up $0.00 $10.07 $10.07 3,000
09:42 AM $10.07 Down $ -0.01 $10.08 $10.07 1,100
09:41 AM $10.08 Up $0.02 $10.08 $10.07 27,100
09:40 AM $10.06 Up $0.00 $10.06 $10.06 100
09:39 AM $10.06 Down $ -0.02 $10.06 $10.06 300
09:38 AM $10.08 Up $0.00 $10.08 $10.08 4,700
09:37 AM $10.08 Up $0.00 $10.09 $10.06 3,400
09:36 AM $10.08 Up $0.01 $10.10 $10.08 10,600
09:35 AM $10.07 Up $0.03 $10.07 $10.02 11,600
09:34 AM $10.04 Up $0.01 $10.06 $10.04 5,800
09:33 AM $10.03 Up $0.00 $10.05 $10.03 15,600
09:32 AM $10.03 Down $ -0.01 $10.04 $10.02 14,000
09:31 AM $10.04 Up $0.03 $10.04 $9.96 2,700
09:30 AM $10.01 Down $ -0.11 $10.01 $9.93 56,100
Previous close $10.12

One month history

Date Closing Opening High Low Volume
03-07-2025 $10.13 $10.06 $10.17 $10.04 359,900
02-07-2025 $10.12 $9.81 $10.16 $9.81 1,081,800
30-06-2025 $10.03 $9.90 $10.03 $9.85 643,600
27-06-2025 $9.71 $9.71 $9.78 $9.65 2,501,000
26-06-2025 $10.06 $10.06 $10.10 $9.98 583,600
25-06-2025 $10.05 $10.10 $10.19 $10.02 994,700
24-06-2025 $9.95 $10.11 $10.14 $9.95 1,875,900
23-06-2025 $10.49 $10.58 $10.61 $10.47 1,492,400
20-06-2025 $9.93 $10.02 $10.03 $9.91 1,165,000
19-06-2025 $9.94 $9.96 $9.97 $9.92 145,800
18-06-2025 $9.96 $10.28 $10.36 $9.91 2,138,000
17-06-2025 $10.28 $10.12 $10.33 $10.12 551,300
16-06-2025 $10.14 $10.16 $10.18 $10.06 731,300
13-06-2025 $10.37 $10.54 $10.58 $10.32 1,980,400
12-06-2025 $10.25 $10.13 $10.27 $10.12 1,878,000
11-06-2025 $10.00 $9.94 $10.00 $9.87 1,030,000
10-06-2025 $9.91 $9.93 $9.97 $9.84 665,600
09-06-2025 $10.15 $10.09 $10.24 $10.07 1,306,800
06-06-2025 $10.20 $10.49 $10.53 $10.18 1,159,900
05-06-2025 $10.50 $10.28 $10.55 $10.24 1,452,400
04-06-2025 $10.17 $10.17 $10.21 $10.02 776,600
03-06-2025 $10.34 $10.22 $10.35 $10.20 984,900
02-06-2025 $10.24 $10.07 $10.37 $10.06 2,249,600
30-05-2025 $9.40 $9.33 $9.42 $9.26 1,835,600
29-05-2025 $9.37 $9.45 $9.48 $9.35 445,100
28-05-2025 $9.47 $9.51 $9.54 $9.44 1,068,100
27-05-2025 $9.74 $9.65 $9.85 $9.62 1,094,800
26-05-2025 $9.26 $9.30 $9.33 $9.25 283,800
23-05-2025 $9.25 $9.36 $9.36 $9.21 829,400
22-05-2025 $9.11 $9.13 $9.18 $9.09 593,500
Graphs are not available, please refer to the detailed table
Back to top