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