Print

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
Back to top