Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
8.31 Up 0.31 (3.73 %)
Delayed : 2024/03/28 16:00:02
- Previous close $8.00
- Opening $8.06
- Price Ask $8.30
- Price Bid $8.30
- Size Bid 10
- Size Ask 55
- Today High $8.33
- Today Low $8.04
- 52 Weeks High $8.39
- 52 Weeks Low $5.91
- Volume 5,439,858
Fundamentals
- P/E Ratio : 18.00
- Earnings/Share : 1.78
- Dividends/Share : $0.04
- Current Div. Yield : 1.95
- Market Cap (M) : 10,212.85
- Shares Out (M) : 1,228.98
- Exchange : XTSE
- Ex Dividend Date : 2024/03/05
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 771,500 |
03:59 PM | $8.30 | Down $ -0.01 | $8.32 | $8.30 | 105,800 |
03:58 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 7,000 |
03:57 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 5,700 |
03:56 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 30,900 |
03:55 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 3,200 |
03:54 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 5,500 |
03:53 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 7,800 |
03:52 PM | $8.31 | Up $0.02 | $8.31 | $8.29 | 68,400 |
03:51 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 215,500 |
03:50 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 38,000 |
03:49 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 500 |
03:48 PM | $8.29 | Up $0.00 | $8.30 | $8.29 | 7,800 |
03:47 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 500 |
03:46 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 8,400 |
03:45 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 3,600 |
03:44 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,500 |
03:43 PM | $8.30 | Down $ -0.01 | $8.30 | $8.29 | 9,800 |
03:42 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 400 |
03:41 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
03:40 PM | $8.30 | Up $0.01 | $8.30 | $8.28 | 164,500 |
03:39 PM | $8.29 | Down $ -0.03 | $8.32 | $8.29 | 58,800 |
03:38 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 200 |
03:37 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 2,000 |
03:36 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 800 |
03:35 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 11,800 |
03:34 PM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 28,800 |
03:33 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 500 |
03:32 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 200 |
03:31 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 900 |
03:30 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 900 |
03:29 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 1,900 |
03:28 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 1,000 |
03:27 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 1,300 |
03:26 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 1,400 |
03:25 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 2,000 |
03:24 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 26,600 |
03:23 PM | $8.31 | Down $0.00 | $8.31 | $8.31 | 500 |
03:22 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 7,600 |
03:21 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 9,700 |
03:20 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 13,700 |
03:19 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 200 |
03:18 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 5,300 |
03:17 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 300 |
03:16 PM | $8.31 | Down $0.00 | $8.32 | $8.31 | 8,900 |
03:15 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 200 |
03:14 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 2,700 |
03:13 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 200 |
03:12 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 100 |
03:11 PM | $8.31 | Down $ -0.02 | $8.33 | $8.31 | 21,100 |
03:10 PM | $8.33 | Up $0.01 | $8.33 | $8.32 | 15,300 |
03:09 PM | $8.33 | Up $0.00 | $8.33 | $8.33 | 300 |
03:08 PM | $8.32 | Up $0.00 | $8.32 | $8.32 | 32,100 |
03:07 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 600 |
03:06 PM | $8.32 | Up $0.00 | $8.32 | $8.31 | 115,700 |
03:05 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
03:04 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 400 |
03:03 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
03:02 PM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 6,400 |
03:01 PM | $8.32 | Up $0.01 | $8.32 | $8.32 | 500 |
03:00 PM | $8.31 | Up $0.01 | $8.32 | $8.31 | 9,300 |
02:59 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
02:58 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 500 |
02:57 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 3,200 |
02:56 PM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 3,900 |
02:55 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 6,400 |
02:54 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 400 |
02:53 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 3,200 |
02:52 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
02:50 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
02:50 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
02:49 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 200 |
02:47 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 18,700 |
02:47 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 0 |
02:46 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
02:45 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 200 |
02:44 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 100 |
02:43 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 800 |
02:42 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 12,700 |
02:41 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 55,700 |
02:40 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,100 |
02:39 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 14,600 |
02:38 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 8,400 |
02:37 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 5,900 |
02:36 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,100 |
02:35 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 2,800 |
02:34 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,600 |
02:33 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
02:32 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 5,300 |
02:31 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 200 |
02:30 PM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 15,700 |
02:29 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 14,400 |
02:28 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 200,000 |
02:27 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 100 |
02:26 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 28,500 |
02:25 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 400 |
02:24 PM | $8.30 | Down $ -0.01 | $8.30 | $8.29 | 12,500 |
02:23 PM | $8.31 | Down $ -0.01 | $8.31 | $8.30 | 700 |
02:22 PM | $8.31 | Up $0.01 | $8.31 | $8.31 | 100 |
02:21 PM | $8.31 | Down $ -0.01 | $8.31 | $8.31 | 200 |
02:20 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
02:19 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 2,300 |
02:18 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 2,100 |
02:17 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
02:16 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 1,400 |
02:15 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 6,600 |
02:14 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 400 |
02:13 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 1,400 |
02:12 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 10,000 |
02:11 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 17,000 |
02:10 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 400 |
02:09 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 3,900 |
02:08 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 700 |
02:07 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 600 |
02:05 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 300 |
02:05 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 0 |
02:04 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 1,300 |
02:01 PM | $8.31 | Up $0.02 | $8.31 | $8.30 | 46,400 |
02:01 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 0 |
02:01 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 0 |
02:00 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 11,800 |
01:59 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 136,300 |
01:58 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 26,600 |
01:57 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 1,200 |
01:55 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 108,200 |
01:55 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 0 |
01:54 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 1,400 |
01:53 PM | $8.29 | Up $0.01 | $8.30 | $8.29 | 8,500 |
01:52 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 27,300 |
01:51 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 100 |
01:50 PM | $8.28 | Down $ -0.02 | $8.30 | $8.28 | 28,400 |
01:49 PM | $8.30 | Down $0.00 | $8.30 | $8.30 | 700 |
01:48 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 2,600 |
01:47 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 100 |
01:46 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 300 |
01:45 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 4,400 |
01:44 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 10,300 |
01:43 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 200 |
01:42 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 600 |
01:41 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 1,500 |
01:40 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 6,600 |
01:39 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 11,200 |
01:38 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 1,600 |
01:37 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 11,000 |
01:36 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 31,400 |
01:35 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 1,800 |
01:34 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 21,000 |
01:33 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 5,900 |
01:32 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 206,100 |
01:31 PM | $8.31 | Down $ -0.01 | $8.32 | $8.31 | 42,400 |
01:30 PM | $8.31 | Up $0.00 | $8.32 | $8.31 | 5,500 |
01:29 PM | $8.31 | Up $0.02 | $8.31 | $8.29 | 53,800 |
01:28 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
01:27 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 100 |
01:26 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 100 |
01:25 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 7,600 |
01:24 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 1,600 |
01:23 PM | $8.29 | Down $ -0.01 | $8.31 | $8.29 | 112,400 |
01:22 PM | $8.30 | Down $0.00 | $8.31 | $8.30 | 17,200 |
01:21 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 6,300 |
01:20 PM | $8.30 | Down $ -0.01 | $8.30 | $8.30 | 100 |
01:19 PM | $8.31 | Up $0.01 | $8.31 | $8.30 | 3,700 |
01:18 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 6,300 |
01:17 PM | $8.31 | Up $0.00 | $8.31 | $8.31 | 500 |
01:16 PM | $8.31 | Up $0.00 | $8.31 | $8.30 | 3,000 |
01:15 PM | $8.30 | Up $0.00 | $8.31 | $8.30 | 11,200 |
01:14 PM | $8.30 | Down $ -0.01 | $8.31 | $8.30 | 8,400 |
01:13 PM | $8.32 | Down $ -0.01 | $8.32 | $8.32 | 400 |
01:12 PM | $8.32 | Up $0.01 | $8.32 | $8.31 | 1,500 |
01:11 PM | $8.31 | Up $0.01 | $8.31 | $8.29 | 49,800 |
01:10 PM | $8.30 | Up $0.00 | $8.30 | $8.30 | 300 |
01:09 PM | $8.30 | Up $0.01 | $8.30 | $8.30 | 800 |
01:08 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 500 |
01:07 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 5,600 |
01:06 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 1,100 |
01:05 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 103,200 |
01:04 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 400 |
01:03 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 300 |
01:01 PM | $8.30 | Up $0.01 | $8.30 | $8.29 | 5,700 |
01:01 PM | $8.30 | Up $0.00 | $8.30 | $8.29 | 0 |
01:00 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 600 |
12:59 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 2,700 |
12:58 PM | $8.29 | Up $0.00 | $8.29 | $8.28 | 6,100 |
12:56 PM | $8.29 | Down $0.00 | $8.29 | $8.29 | 500 |
12:56 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 0 |
12:55 PM | $8.29 | Up $0.01 | $8.29 | $8.29 | 2,300 |
12:54 PM | $8.28 | Up $0.01 | $8.29 | $8.27 | 50,200 |
12:53 PM | $8.27 | Up $0.01 | $8.27 | $8.26 | 2,300 |
12:52 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 17,300 |
12:51 PM | $8.27 | Up $0.01 | $8.27 | $8.26 | 27,400 |
12:50 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 9,700 |
12:49 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 29,400 |
12:48 PM | $8.26 | Up $0.00 | $8.26 | $8.26 | 300 |
12:47 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 3,900 |
12:46 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 200 |
12:45 PM | $8.27 | Down $0.00 | $8.27 | $8.27 | 4,200 |
12:44 PM | $8.27 | Down $ -0.01 | $8.28 | $8.27 | 12,000 |
12:43 PM | $8.28 | Up $0.02 | $8.28 | $8.27 | 15,500 |
12:42 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 27,400 |
12:41 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 15,100 |
12:40 PM | $8.27 | Up $0.01 | $8.27 | $8.27 | 2,600 |
12:39 PM | $8.26 | Up $0.00 | $8.27 | $8.26 | 1,300 |
12:38 PM | $8.26 | Up $0.00 | $8.26 | $8.25 | 16,300 |
12:37 PM | $8.26 | Up $0.01 | $8.26 | $8.25 | 3,800 |
12:36 PM | $8.25 | Up $0.00 | $8.26 | $8.24 | 1,800 |
12:35 PM | $8.25 | Down $ -0.01 | $8.26 | $8.25 | 1,100 |
12:34 PM | $8.26 | Up $0.01 | $8.26 | $8.26 | 100 |
12:33 PM | $8.25 | Up $0.01 | $8.25 | $8.25 | 66,600 |
12:32 PM | $8.24 | Up $0.00 | $8.25 | $8.24 | 2,200 |
12:31 PM | $8.24 | Up $0.00 | $8.24 | $8.24 | 4,400 |
12:30 PM | $8.24 | Down $0.00 | $8.24 | $8.24 | 600 |
12:29 PM | $8.25 | Up $0.00 | $8.25 | $8.24 | 12,300 |
12:28 PM | $8.24 | Up $0.00 | $8.24 | $8.24 | 200 |
12:27 PM | $8.24 | Up $0.01 | $8.24 | $8.23 | 900 |
12:26 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 7,800 |
12:25 PM | $8.22 | Up $0.00 | $8.23 | $8.22 | 9,300 |
12:24 PM | $8.22 | Up $0.01 | $8.22 | $8.22 | 21,300 |
12:23 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 37,000 |
12:22 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 6,000 |
12:21 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 3,600 |
12:20 PM | $8.21 | Up $0.00 | $8.22 | $8.21 | 3,000 |
12:19 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,600 |
12:18 PM | $8.21 | Up $0.00 | $8.22 | $8.21 | 2,500 |
12:17 PM | $8.21 | Up $0.01 | $8.21 | $8.21 | 1,100 |
12:15 PM | $8.21 | Down $ -0.01 | $8.21 | $8.20 | 1,200 |
12:15 PM | $8.21 | Up $0.00 | $8.21 | $8.20 | 0 |
12:14 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,100 |
12:13 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,800 |
12:12 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 300 |
12:11 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 800 |
12:10 PM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 5,300 |
12:09 PM | $8.22 | Up $0.00 | $8.23 | $8.22 | 18,900 |
12:07 PM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 7,700 |
12:07 PM | $8.22 | Up $0.00 | $8.22 | $8.22 | 0 |
12:06 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 16,800 |
12:05 PM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 4,300 |
12:04 PM | $8.24 | Up $0.02 | $8.24 | $8.23 | 6,300 |
12:03 PM | $8.23 | Down $ -0.01 | $8.23 | $8.23 | 4,200 |
12:02 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 1,600 |
12:01 PM | $8.23 | Up $0.00 | $8.23 | $8.22 | 22,700 |
12:00 PM | $8.22 | Up $0.00 | $8.23 | $8.22 | 22,200 |
11:59 AM | $8.22 | Up $0.00 | $8.23 | $8.22 | 3,100 |
11:58 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 200 |
11:57 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 21,200 |
11:56 AM | $8.21 | Down $ -0.01 | $8.23 | $8.21 | 14,900 |
11:55 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 900 |
11:54 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 500 |
11:53 AM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 400 |
11:52 AM | $8.22 | Up $0.00 | $8.22 | $8.21 | 400 |
11:51 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 100 |
11:50 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 9,500 |
11:49 AM | $8.21 | Down $0.00 | $8.21 | $8.21 | 13,900 |
11:48 AM | $8.22 | Up $0.00 | $8.22 | $8.22 | 3,600 |
11:47 AM | $8.22 | Down $ -0.01 | $8.22 | $8.21 | 4,900 |
11:46 AM | $8.22 | Up $0.01 | $8.22 | $8.22 | 2,400 |
11:45 AM | $8.22 | Up $0.00 | $8.22 | $8.21 | 32,400 |
11:44 AM | $8.21 | Up $0.01 | $8.21 | $8.20 | 1,000 |
11:43 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 100 |
11:42 AM | $8.21 | Up $0.01 | $8.21 | $8.21 | 300 |
11:41 AM | $8.20 | Down $ -0.01 | $8.21 | $8.20 | 300 |
11:40 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 700 |
11:39 AM | $8.21 | Up $0.01 | $8.21 | $8.20 | 54,300 |
11:38 AM | $8.20 | Up $0.00 | $8.20 | $8.19 | 1,500 |
11:37 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 1,000 |
11:36 AM | $8.20 | Up $0.01 | $8.20 | $8.20 | 600 |
11:35 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 400 |
11:34 AM | $8.20 | Down $0.00 | $8.20 | $8.19 | 1,100 |
11:33 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 100 |
11:32 AM | $8.20 | Down $0.00 | $8.20 | $8.20 | 200 |
11:31 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 800 |
11:30 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 3,000 |
11:29 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 5,300 |
11:28 AM | $8.19 | Up $0.00 | $8.20 | $8.19 | 800 |
11:27 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 1,200 |
11:26 AM | $8.20 | Up $0.01 | $8.20 | $8.20 | 3,900 |
11:25 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 9,300 |
11:24 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 5,400 |
11:23 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 5,900 |
11:22 AM | $8.19 | Up $0.00 | $8.20 | $8.19 | 9,500 |
11:21 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 9,500 |
11:20 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 1,200 |
11:19 AM | $8.19 | Up $0.00 | $8.19 | $8.18 | 3,900 |
11:18 AM | $8.19 | Down $ -0.01 | $8.19 | $8.19 | 10,000 |
11:17 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 3,100 |
11:16 AM | $8.19 | Up $0.01 | $8.19 | $8.19 | 1,500 |
11:15 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 100 |
11:14 AM | $8.18 | Up $0.01 | $8.18 | $8.18 | 1,600 |
11:13 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 300 |
11:12 AM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 14,700 |
11:11 AM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 4,400 |
11:10 AM | $8.19 | Down $0.00 | $8.19 | $8.18 | 9,200 |
11:09 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 400 |
11:08 AM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 600 |
11:07 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 500 |
11:06 AM | $8.19 | Up $0.01 | $8.19 | $8.17 | 12,900 |
11:05 AM | $8.18 | Up $0.00 | $8.18 | $8.17 | 5,100 |
11:04 AM | $8.18 | Down $ -0.01 | $8.19 | $8.18 | 2,600 |
11:03 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 200 |
11:02 AM | $8.19 | Up $0.02 | $8.19 | $8.18 | 12,000 |
10:59 AM | $8.17 | Up $0.01 | $8.17 | $8.17 | 16,900 |
10:59 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
10:59 AM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
10:58 AM | $8.17 | Up $0.01 | $8.17 | $8.16 | 7,400 |
10:57 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 300 |
10:56 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 6,300 |
10:55 AM | $8.15 | Up $0.00 | $8.15 | $8.15 | 4,900 |
10:54 AM | $8.15 | Up $0.00 | $8.16 | $8.15 | 5,900 |
10:53 AM | $8.15 | Up $0.01 | $8.15 | $8.15 | 12,800 |
10:51 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 21,800 |
10:51 AM | $8.14 | Up $0.00 | $8.15 | $8.14 | 0 |
10:50 AM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 40,700 |
10:49 AM | $8.16 | Up $0.01 | $8.16 | $8.15 | 13,600 |
10:48 AM | $8.15 | Up $0.01 | $8.16 | $8.15 | 27,400 |
10:47 AM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 500 |
10:46 AM | $8.15 | Up $0.01 | $8.15 | $8.14 | 4,000 |
10:45 AM | $8.14 | Up $0.01 | $8.14 | $8.13 | 12,500 |
10:44 AM | $8.13 | Up $0.01 | $8.13 | $8.13 | 200 |
10:42 AM | $8.13 | Up $0.01 | $8.13 | $8.12 | 10,800 |
10:42 AM | $8.13 | Up $0.00 | $8.13 | $8.12 | 0 |
10:41 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 15,900 |
10:40 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 300 |
10:39 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 2,000 |
10:38 AM | $8.11 | Up $0.00 | $8.12 | $8.11 | 7,500 |
10:37 AM | $8.11 | Up $0.00 | $8.11 | $8.11 | 24,200 |
10:36 AM | $8.11 | Up $0.01 | $8.11 | $8.10 | 500 |
10:35 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 1,800 |
10:34 AM | $8.10 | Up $0.00 | $8.11 | $8.10 | 12,600 |
10:33 AM | $8.10 | Up $0.02 | $8.10 | $8.09 | 5,600 |
10:32 AM | $8.08 | Up $0.00 | $8.09 | $8.08 | 500 |
10:31 AM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 300 |
10:30 AM | $8.09 | Up $0.01 | $8.09 | $8.09 | 14,000 |
10:29 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 600 |
10:28 AM | $8.08 | Up $0.01 | $8.09 | $8.08 | 4,200 |
10:27 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 900 |
10:26 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 300 |
10:25 AM | $8.07 | Down $0.00 | $8.09 | $8.07 | 5,100 |
10:24 AM | $8.08 | Down $ -0.01 | $8.08 | $8.08 | 900 |
10:23 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 1,400 |
10:22 AM | $8.08 | Up $0.02 | $8.08 | $8.07 | 17,500 |
10:21 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 800 |
10:20 AM | $8.05 | Down $ -0.01 | $8.07 | $8.05 | 2,800 |
10:19 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 1,800 |
10:18 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 1,900 |
10:17 AM | $8.08 | Up $0.00 | $8.08 | $8.07 | 7,100 |
10:16 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 1,100 |
10:15 AM | $8.07 | Down $ -0.01 | $8.08 | $8.07 | 900 |
10:14 AM | $8.07 | Up $0.01 | $8.07 | $8.06 | 4,800 |
10:13 AM | $8.06 | Down $0.00 | $8.06 | $8.06 | 6,600 |
10:12 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 6,200 |
10:11 AM | $8.07 | Up $0.00 | $8.08 | $8.07 | 29,100 |
10:10 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 3,100 |
10:09 AM | $8.07 | Up $0.00 | $8.08 | $8.06 | 29,400 |
10:08 AM | $8.07 | Down $ -0.01 | $8.07 | $8.07 | 200 |
10:07 AM | $8.08 | Up $0.00 | $8.08 | $8.08 | 23,200 |
10:06 AM | $8.08 | Up $0.02 | $8.08 | $8.06 | 4,300 |
10:05 AM | $8.06 | Up $0.01 | $8.07 | $8.06 | 6,300 |
10:03 AM | $8.06 | Down $ -0.01 | $8.06 | $8.06 | 4,900 |
10:03 AM | $8.06 | Up $0.00 | $8.06 | $8.06 | 0 |
10:02 AM | $8.06 | Up $0.00 | $8.07 | $8.05 | 6,600 |
10:01 AM | $8.06 | Up $0.01 | $8.06 | $8.05 | 3,700 |
10:00 AM | $8.05 | Down $ -0.01 | $8.07 | $8.05 | 37,200 |
09:59 AM | $8.06 | Down $ -0.01 | $8.07 | $8.06 | 6,600 |
09:58 AM | $8.07 | Up $0.01 | $8.08 | $8.07 | 5,900 |
09:57 AM | $8.07 | Up $0.00 | $8.07 | $8.07 | 2,400 |
09:56 AM | $8.06 | Up $0.02 | $8.06 | $8.05 | 23,300 |
09:55 AM | $8.05 | Up $0.01 | $8.05 | $8.05 | 900 |
09:54 AM | $8.04 | Up $0.00 | $8.05 | $8.04 | 46,100 |
09:53 AM | $8.04 | Down $ -0.01 | $8.05 | $8.04 | 12,700 |
09:52 AM | $8.05 | Down $ -0.01 | $8.05 | $8.05 | 1,200 |
09:51 AM | $8.05 | Up $0.00 | $8.05 | $8.05 | 200 |
09:50 AM | $8.05 | Up $0.00 | $8.06 | $8.05 | 3,500 |
09:49 AM | $8.05 | Down $ -0.01 | $8.05 | $8.04 | 15,000 |
09:48 AM | $8.06 | Up $0.00 | $8.07 | $8.06 | 2,300 |
09:47 AM | $8.06 | Down $ -0.02 | $8.07 | $8.06 | 10,300 |
09:46 AM | $8.08 | Down $ -0.01 | $8.10 | $8.08 | 22,700 |
09:45 AM | $8.09 | Up $0.00 | $8.10 | $8.09 | 1,200 |
09:44 AM | $8.09 | Up $0.01 | $8.09 | $8.08 | 5,700 |
09:43 AM | $8.08 | Up $0.01 | $8.08 | $8.08 | 200 |
09:42 AM | $8.08 | Down $ -0.04 | $8.12 | $8.07 | 12,500 |
09:41 AM | $8.11 | Up $0.01 | $8.11 | $8.10 | 9,400 |
09:40 AM | $8.10 | Up $0.02 | $8.10 | $8.08 | 14,000 |
09:39 AM | $8.08 | Down $ -0.02 | $8.10 | $8.08 | 19,600 |
09:38 AM | $8.10 | Up $0.00 | $8.10 | $8.10 | 8,100 |
09:37 AM | $8.10 | Down $ -0.02 | $8.11 | $8.09 | 34,300 |
09:36 AM | $8.12 | Up $0.02 | $8.12 | $8.10 | 21,900 |
09:35 AM | $8.10 | Up $0.01 | $8.10 | $8.09 | 14,900 |
09:34 AM | $8.09 | Up $0.03 | $8.09 | $8.07 | 13,600 |
09:33 AM | $8.06 | Up $0.00 | $8.09 | $8.06 | 36,700 |
09:32 AM | $8.06 | Up $0.01 | $8.07 | $8.04 | 68,900 |
09:31 AM | $8.05 | Down $ -0.05 | $8.11 | $8.05 | 70,200 |
09:30 AM | $8.10 | Up $0.10 | $8.11 | $8.05 | 122,100 |
Previous close | $8.00 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $8.31 | $8.23 | $8.33 | $8.20 | 4,032,200 |
27-03-2024 | $8.00 | $7.90 | $8.00 | $7.85 | 1,421,900 |
26-03-2024 | $7.73 | $7.79 | $7.83 | $7.73 | 1,699,300 |
25-03-2024 | $7.73 | $7.81 | $7.83 | $7.72 | 1,059,100 |
22-03-2024 | $7.69 | $7.76 | $7.77 | $7.68 | 1,102,300 |
21-03-2024 | $7.75 | $7.68 | $7.76 | $7.65 | 1,968,200 |
20-03-2024 | $7.80 | $7.54 | $7.85 | $7.49 | 3,471,600 |
19-03-2024 | $7.49 | $7.58 | $7.61 | $7.49 | 1,353,200 |
18-03-2024 | $7.65 | $7.72 | $7.72 | $7.63 | 2,072,700 |
15-03-2024 | $7.70 | $7.66 | $7.71 | $7.63 | 7,450,500 |
14-03-2024 | $7.62 | $7.57 | $7.63 | $7.56 | 2,466,400 |
13-03-2024 | $7.70 | $7.68 | $7.74 | $7.67 | 5,234,900 |
12-03-2024 | $7.40 | $7.36 | $7.41 | $7.33 | 2,041,300 |
11-03-2024 | $7.53 | $7.48 | $7.58 | $7.46 | 2,035,600 |
08-03-2024 | $7.25 | $7.26 | $7.33 | $7.18 | 1,971,000 |
07-03-2024 | $7.29 | $7.31 | $7.33 | $7.25 | 3,096,700 |
06-03-2024 | $7.22 | $7.25 | $7.31 | $7.17 | 3,565,000 |
05-03-2024 | $7.07 | $7.17 | $7.19 | $7.04 | 4,248,400 |
04-03-2024 | $7.27 | $7.07 | $7.30 | $7.07 | 3,510,600 |
01-03-2024 | $6.88 | $6.79 | $6.88 | $6.77 | 2,429,400 |
29-02-2024 | $6.64 | $6.66 | $6.72 | $6.62 | 3,800,900 |
28-02-2024 | $6.50 | $6.55 | $6.56 | $6.46 | 1,389,300 |
27-02-2024 | $6.57 | $6.69 | $6.69 | $6.57 | 1,561,000 |
26-02-2024 | $6.64 | $6.68 | $6.68 | $6.62 | 1,093,800 |
23-02-2024 | $6.73 | $6.65 | $6.77 | $6.65 | 2,105,000 |
22-02-2024 | $6.64 | $6.68 | $6.68 | $6.59 | 1,045,700 |
21-02-2024 | $6.71 | $6.66 | $6.73 | $6.66 | 1,277,800 |
20-02-2024 | $6.86 | $6.90 | $6.93 | $6.85 | 1,789,600 |
16-02-2024 | $6.83 | $6.92 | $6.92 | $6.83 | 2,284,700 |
15-02-2024 | $6.91 | $7.06 | $7.08 | $6.88 | 1,999,000 |
Graphs are not available, please refer to the detailed table