Quotes and Market Data
Find a quote
LITHIUM AMERICAS CORP
6.52 Up 0.02 (0.31 %)
Delayed : 2025/11/06 07:40:00
- Previous close $6.50
- Opening $6.49
- Price Ask $6.53
- Price Bid $6.53
- Size Bid 55
- Size Ask 49
- Today High $6.67
- Today Low $6.32
- 52 Weeks High $14.75
- 52 Weeks Low $3.30
- Volume 1,140,567
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6.52 | Up $0.01 | $6.52 | $6.52 | 78,500 |
| 03:59 PM | $6.51 | Up $0.01 | $6.51 | $6.49 | 27,100 |
| 03:58 PM | $6.50 | Down $ -0.02 | $6.52 | $6.50 | 8,700 |
| 03:57 PM | $6.52 | Down $ -0.02 | $6.53 | $6.52 | 6,600 |
| 03:56 PM | $6.54 | Up $0.00 | $6.55 | $6.54 | 2,200 |
| 03:55 PM | $6.54 | Up $0.00 | $6.54 | $6.53 | 1,900 |
| 03:54 PM | $6.54 | Down $ -0.02 | $6.55 | $6.54 | 13,800 |
| 03:53 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 100 |
| 03:52 PM | $6.55 | Up $0.00 | $6.56 | $6.55 | 12,900 |
| 03:51 PM | $6.55 | Up $0.03 | $6.55 | $6.54 | 9,200 |
| 03:50 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 8,200 |
| 03:49 PM | $6.53 | Up $0.01 | $6.53 | $6.53 | 100 |
| 03:48 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 200 |
| 03:47 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 6,800 |
| 03:45 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 2,700 |
| 03:45 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 03:43 PM | $6.53 | Down $ -0.01 | $6.54 | $6.53 | 3,100 |
| 03:43 PM | $6.53 | Up $0.00 | $6.54 | $6.53 | 0 |
| 03:42 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 7,200 |
| 03:41 PM | $6.55 | Down $ -0.01 | $6.56 | $6.54 | 1,600 |
| 03:40 PM | $6.56 | Up $0.04 | $6.56 | $6.53 | 1,800 |
| 03:39 PM | $6.52 | Up $0.01 | $6.52 | $6.52 | 11,100 |
| 03:38 PM | $6.51 | Up $0.02 | $6.51 | $6.50 | 5,000 |
| 03:37 PM | $6.49 | Down $ -0.01 | $6.49 | $6.49 | 1,500 |
| 03:36 PM | $6.50 | Down $ -0.02 | $6.52 | $6.50 | 5,100 |
| 03:35 PM | $6.52 | Up $0.02 | $6.53 | $6.50 | 19,400 |
| 03:34 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 300 |
| 03:33 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 1,600 |
| 03:32 PM | $6.50 | Down $ -0.05 | $6.55 | $6.50 | 40,100 |
| 03:31 PM | $6.55 | Down $ -0.02 | $6.57 | $6.55 | 40,600 |
| 03:30 PM | $6.57 | Down $ -0.07 | $6.65 | $6.57 | 60,800 |
| 03:29 PM | $6.64 | Up $0.02 | $6.67 | $6.62 | 41,600 |
| 03:28 PM | $6.62 | Up $0.05 | $6.62 | $6.56 | 20,500 |
| 03:27 PM | $6.57 | Up $0.05 | $6.57 | $6.53 | 5,800 |
| 03:25 PM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 100 |
| 03:25 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 03:24 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,000 |
| 03:22 PM | $6.53 | Up $0.03 | $6.53 | $6.51 | 12,800 |
| 03:22 PM | $6.53 | Up $0.00 | $6.53 | $6.51 | 0 |
| 03:21 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 1,100 |
| 03:20 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 300 |
| 03:19 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 800 |
| 03:17 PM | $6.50 | Down $ -0.01 | $6.50 | $6.50 | 2,000 |
| 03:17 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 03:16 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,800 |
| 03:15 PM | $6.51 | Down $ -0.01 | $6.53 | $6.51 | 3,800 |
| 03:14 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 5,000 |
| 03:13 PM | $6.53 | Down $0.00 | $6.53 | $6.53 | 100 |
| 03:11 PM | $6.54 | Up $0.00 | $6.55 | $6.53 | 18,200 |
| 03:11 PM | $6.54 | Up $0.00 | $6.55 | $6.53 | 0 |
| 03:10 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 2,000 |
| 03:09 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 2,700 |
| 03:07 PM | $6.53 | Up $0.01 | $6.53 | $6.53 | 500 |
| 03:07 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 03:06 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 100 |
| 03:04 PM | $6.52 | Up $0.01 | $6.52 | $6.52 | 2,800 |
| 03:04 PM | $6.52 | Up $0.00 | $6.52 | $6.52 | 0 |
| 03:02 PM | $6.51 | Up $0.00 | $6.52 | $6.51 | 1,900 |
| 03:02 PM | $6.51 | Up $0.00 | $6.52 | $6.51 | 0 |
| 03:01 PM | $6.51 | Up $0.03 | $6.51 | $6.50 | 1,000 |
| 03:00 PM | $6.48 | Down $ -0.02 | $6.49 | $6.48 | 2,500 |
| 02:59 PM | $6.50 | Down $ -0.02 | $6.52 | $6.50 | 8,800 |
| 02:58 PM | $6.52 | Up $0.03 | $6.52 | $6.50 | 10,800 |
| 02:57 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 1,300 |
| 02:55 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 300 |
| 02:55 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 0 |
| 02:52 PM | $6.48 | Up $0.00 | $6.48 | $6.47 | 2,700 |
| 02:52 PM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 02:52 PM | $6.48 | Up $0.00 | $6.48 | $6.47 | 0 |
| 02:51 PM | $6.48 | Down $ -0.01 | $6.49 | $6.48 | 3,700 |
| 02:50 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 900 |
| 02:49 PM | $6.49 | Up $0.00 | $6.49 | $6.49 | 2,900 |
| 02:48 PM | $6.49 | Down $ -0.01 | $6.49 | $6.49 | 700 |
| 02:47 PM | $6.50 | Down $ -0.02 | $6.52 | $6.50 | 2,900 |
| 02:45 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 1,600 |
| 02:45 PM | $6.52 | Up $0.00 | $6.52 | $6.51 | 0 |
| 02:44 PM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 100 |
| 02:43 PM | $6.53 | Up $0.01 | $6.53 | $6.52 | 200 |
| 02:42 PM | $6.52 | Down $ -0.01 | $6.53 | $6.52 | 8,300 |
| 02:40 PM | $6.53 | Up $0.02 | $6.53 | $6.51 | 11,500 |
| 02:40 PM | $6.53 | Up $0.00 | $6.53 | $6.51 | 0 |
| 02:39 PM | $6.51 | Up $0.01 | $6.51 | $6.50 | 2,300 |
| 02:38 PM | $6.50 | Up $0.02 | $6.50 | $6.49 | 4,600 |
| 02:37 PM | $6.48 | Up $0.02 | $6.48 | $6.46 | 3,100 |
| 02:36 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 300 |
| 02:35 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 200 |
| 02:34 PM | $6.46 | Down $0.00 | $6.46 | $6.46 | 200 |
| 02:33 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 200 |
| 02:32 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 200 |
| 02:31 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 02:30 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 02:29 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 2,300 |
| 02:28 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 500 |
| 02:24 PM | $6.46 | Up $0.02 | $6.46 | $6.45 | 9,700 |
| 02:24 PM | $6.46 | Up $0.00 | $6.46 | $6.45 | 0 |
| 02:24 PM | $6.46 | Up $0.00 | $6.46 | $6.45 | 0 |
| 02:24 PM | $6.46 | Up $0.00 | $6.46 | $6.45 | 0 |
| 02:20 PM | $6.44 | Up $0.00 | $6.45 | $6.44 | 400 |
| 02:20 PM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 02:20 PM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 02:20 PM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 02:19 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 10,100 |
| 02:18 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 400 |
| 02:17 PM | $6.45 | Up $0.00 | $6.45 | $6.44 | 3,700 |
| 02:16 PM | $6.45 | Up $0.00 | $6.45 | $6.44 | 200 |
| 02:15 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 100 |
| 02:13 PM | $6.43 | Up $0.01 | $6.43 | $6.43 | 300 |
| 02:13 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 02:12 PM | $6.42 | Up $0.01 | $6.42 | $6.42 | 100 |
| 02:10 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 200 |
| 02:10 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 02:09 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 800 |
| 02:08 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 1,500 |
| 02:07 PM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 2,200 |
| 02:06 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 200 |
| 02:05 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 200 |
| 02:03 PM | $6.43 | Down $ -0.01 | $6.43 | $6.43 | 1,700 |
| 02:03 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 02:01 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 1,700 |
| 02:01 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:59 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 100 |
| 01:59 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:58 PM | $6.44 | Down $ -0.01 | $6.44 | $6.44 | 800 |
| 01:57 PM | $6.45 | Up $0.00 | $6.45 | $6.44 | 1,100 |
| 01:56 PM | $6.45 | Up $0.00 | $6.45 | $6.45 | 300 |
| 01:55 PM | $6.45 | Up $0.01 | $6.45 | $6.45 | 100 |
| 01:54 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 2,000 |
| 01:53 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 1,400 |
| 01:52 PM | $6.43 | Up $0.01 | $6.43 | $6.42 | 300 |
| 01:51 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 01:48 PM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 2,100 |
| 01:48 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 01:48 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 01:47 PM | $6.43 | Down $ -0.01 | $6.45 | $6.43 | 7,400 |
| 01:46 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 300 |
| 01:45 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 1,900 |
| 01:44 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 400 |
| 01:43 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 100 |
| 01:42 PM | $6.43 | Down $ -0.01 | $6.44 | $6.43 | 3,000 |
| 01:39 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 100 |
| 01:39 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:39 PM | $6.44 | Up $0.00 | $6.44 | $6.44 | 0 |
| 01:38 PM | $6.44 | Up $0.01 | $6.44 | $6.44 | 100 |
| 01:37 PM | $6.43 | Up $0.00 | $6.44 | $6.43 | 3,100 |
| 01:36 PM | $6.43 | Up $0.01 | $6.43 | $6.42 | 1,100 |
| 01:35 PM | $6.42 | Up $0.01 | $6.42 | $6.42 | 100 |
| 01:31 PM | $6.41 | Up $0.01 | $6.41 | $6.41 | 600 |
| 01:31 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 01:31 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 01:31 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 01:30 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 200 |
| 01:28 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 900 |
| 01:28 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 01:27 PM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 1,900 |
| 01:25 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 700 |
| 01:25 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 01:24 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 100 |
| 01:23 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,300 |
| 01:22 PM | $6.42 | Down $0.00 | $6.42 | $6.42 | 900 |
| 01:21 PM | $6.43 | Down $0.00 | $6.43 | $6.43 | 100 |
| 01:17 PM | $6.43 | Up $0.01 | $6.43 | $6.43 | 400 |
| 01:17 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:17 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:17 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:15 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 01:15 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 01:14 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,700 |
| 01:13 PM | $6.42 | Up $0.02 | $6.42 | $6.41 | 2,400 |
| 01:11 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 400 |
| 01:11 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 0 |
| 01:10 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 100 |
| 01:09 PM | $6.40 | Up $0.00 | $6.40 | $6.40 | 200 |
| 01:06 PM | $6.40 | Down $ -0.02 | $6.41 | $6.40 | 1,500 |
| 01:06 PM | $6.40 | Up $0.00 | $6.41 | $6.40 | 0 |
| 01:06 PM | $6.40 | Up $0.00 | $6.41 | $6.40 | 0 |
| 01:05 PM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 1,900 |
| 01:03 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 300 |
| 01:03 PM | $6.43 | Up $0.00 | $6.43 | $6.43 | 0 |
| 01:00 PM | $6.43 | Down $ -0.01 | $6.44 | $6.43 | 700 |
| 01:00 PM | $6.43 | Up $0.00 | $6.44 | $6.43 | 0 |
| 01:00 PM | $6.43 | Up $0.00 | $6.44 | $6.43 | 0 |
| 12:59 PM | $6.44 | Up $0.02 | $6.44 | $6.42 | 2,800 |
| 12:58 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 100 |
| 12:56 PM | $6.42 | Up $0.01 | $6.42 | $6.42 | 200 |
| 12:56 PM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 12:54 PM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 1,900 |
| 12:54 PM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 12:53 PM | $6.42 | Up $0.02 | $6.42 | $6.41 | 800 |
| 12:52 PM | $6.40 | Up $0.00 | $6.41 | $6.40 | 700 |
| 12:51 PM | $6.40 | Up $0.02 | $6.40 | $6.38 | 400 |
| 12:50 PM | $6.38 | Up $0.01 | $6.38 | $6.38 | 200 |
| 12:49 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 12:48 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 200 |
| 12:47 PM | $6.37 | Down $ -0.01 | $6.37 | $6.37 | 1,200 |
| 12:45 PM | $6.38 | Down $ -0.01 | $6.38 | $6.38 | 1,400 |
| 12:45 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 4,000 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:39 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:38 PM | $6.39 | Down $ -0.03 | $6.40 | $6.39 | 8,000 |
| 12:37 PM | $6.41 | Down $0.00 | $6.41 | $6.41 | 1,600 |
| 12:36 PM | $6.42 | Up $0.03 | $6.42 | $6.39 | 8,700 |
| 12:35 PM | $6.39 | Up $0.01 | $6.39 | $6.39 | 300 |
| 12:30 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 100 |
| 12:30 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:30 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:30 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:30 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:29 PM | $6.38 | Down $ -0.01 | $6.39 | $6.38 | 700 |
| 12:27 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 12:27 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:24 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 300 |
| 12:24 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:24 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:22 PM | $6.39 | Down $0.00 | $6.39 | $6.39 | 1,400 |
| 12:22 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:21 PM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 1,300 |
| 12:20 PM | $6.40 | Up $0.01 | $6.40 | $6.40 | 700 |
| 12:19 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 12:18 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 600 |
| 12:17 PM | $6.39 | Up $0.01 | $6.39 | $6.39 | 500 |
| 12:15 PM | $6.38 | Down $ -0.01 | $6.38 | $6.38 | 1,700 |
| 12:15 PM | $6.38 | Up $0.00 | $6.38 | $6.38 | 0 |
| 12:13 PM | $6.39 | Down $ -0.01 | $6.39 | $6.39 | 1,200 |
| 12:13 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:12 PM | $6.40 | Up $0.03 | $6.40 | $6.37 | 1,600 |
| 12:11 PM | $6.37 | Up $0.01 | $6.37 | $6.36 | 600 |
| 12:10 PM | $6.36 | Up $0.00 | $6.36 | $6.36 | 300 |
| 12:09 PM | $6.36 | Up $0.01 | $6.36 | $6.36 | 100 |
| 12:08 PM | $6.35 | Down $ -0.01 | $6.36 | $6.35 | 7,500 |
| 12:07 PM | $6.36 | Down $ -0.01 | $6.36 | $6.36 | 800 |
| 12:06 PM | $6.37 | Up $0.00 | $6.37 | $6.37 | 100 |
| 12:04 PM | $6.37 | Down $ -0.02 | $6.38 | $6.37 | 3,000 |
| 12:04 PM | $6.37 | Up $0.00 | $6.38 | $6.37 | 0 |
| 12:02 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 3,600 |
| 12:02 PM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 12:01 PM | $6.39 | Up $0.01 | $6.39 | $6.39 | 1,600 |
| 12:00 PM | $6.38 | Down $ -0.01 | $6.38 | $6.38 | 300 |
| 11:58 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 600 |
| 11:58 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 0 |
| 11:57 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 700 |
| 11:56 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 1,900 |
| 11:55 AM | $6.40 | Up $0.00 | $6.40 | $6.40 | 300 |
| 11:54 AM | $6.40 | Up $0.00 | $6.40 | $6.39 | 700 |
| 11:53 AM | $6.39 | Up $0.01 | $6.39 | $6.39 | 100 |
| 11:51 AM | $6.38 | Down $ -0.01 | $6.39 | $6.38 | 600 |
| 11:51 AM | $6.38 | Up $0.00 | $6.39 | $6.38 | 0 |
| 11:50 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 200 |
| 11:49 AM | $6.39 | Up $0.00 | $6.39 | $6.39 | 2,400 |
| 11:48 AM | $6.39 | Down $0.00 | $6.39 | $6.39 | 1,000 |
| 11:47 AM | $6.40 | Up $0.01 | $6.40 | $6.40 | 800 |
| 11:46 AM | $6.38 | Up $0.01 | $6.38 | $6.38 | 3,400 |
| 11:44 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 5,800 |
| 11:44 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 11:43 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 100 |
| 11:42 AM | $6.36 | Up $0.01 | $6.36 | $6.35 | 400 |
| 11:41 AM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 100 |
| 11:40 AM | $6.36 | Up $0.00 | $6.37 | $6.36 | 4,200 |
| 11:39 AM | $6.36 | Up $0.01 | $6.36 | $6.36 | 600 |
| 11:38 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 1,200 |
| 11:36 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 2,000 |
| 11:36 AM | $6.35 | Up $0.00 | $6.35 | $6.35 | 0 |
| 11:35 AM | $6.35 | Down $ -0.01 | $6.36 | $6.35 | 1,500 |
| 11:33 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 3,400 |
| 11:33 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 0 |
| 11:32 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 1,300 |
| 11:30 AM | $6.36 | Down $ -0.01 | $6.37 | $6.36 | 12,000 |
| 11:30 AM | $6.36 | Up $0.00 | $6.37 | $6.36 | 0 |
| 11:28 AM | $6.37 | Up $0.01 | $6.37 | $6.37 | 900 |
| 11:28 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 0 |
| 11:27 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 5,200 |
| 11:26 AM | $6.36 | Up $0.00 | $6.36 | $6.36 | 4,800 |
| 11:25 AM | $6.36 | Up $0.02 | $6.36 | $6.35 | 49,100 |
| 11:24 AM | $6.34 | Up $0.02 | $6.34 | $6.34 | 200 |
| 11:23 AM | $6.32 | Down $ -0.01 | $6.33 | $6.32 | 200 |
| 11:22 AM | $6.33 | Down $ -0.04 | $6.36 | $6.33 | 12,700 |
| 11:21 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 1,500 |
| 11:20 AM | $6.37 | Up $0.00 | $6.37 | $6.37 | 300 |
| 11:19 AM | $6.37 | Down $ -0.03 | $6.40 | $6.37 | 6,300 |
| 11:18 AM | $6.40 | Down $ -0.01 | $6.40 | $6.40 | 1,300 |
| 11:17 AM | $6.41 | Down $ -0.01 | $6.42 | $6.41 | 1,600 |
| 11:16 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 400 |
| 11:15 AM | $6.43 | Up $0.02 | $6.43 | $6.41 | 1,400 |
| 11:14 AM | $6.41 | Down $ -0.01 | $6.41 | $6.41 | 400 |
| 11:13 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,800 |
| 11:12 AM | $6.42 | Up $0.01 | $6.42 | $6.41 | 1,000 |
| 11:11 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,900 |
| 11:10 AM | $6.41 | Down $ -0.01 | $6.42 | $6.41 | 600 |
| 11:09 AM | $6.42 | Up $0.02 | $6.42 | $6.41 | 3,700 |
| 11:08 AM | $6.40 | Down $0.00 | $6.40 | $6.40 | 100 |
| 11:07 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 100 |
| 11:06 AM | $6.41 | Down $ -0.02 | $6.42 | $6.40 | 1,800 |
| 11:05 AM | $6.43 | Up $0.01 | $6.43 | $6.43 | 100 |
| 11:03 AM | $6.42 | Down $ -0.02 | $6.44 | $6.42 | 2,300 |
| 11:03 AM | $6.42 | Up $0.00 | $6.44 | $6.42 | 0 |
| 11:02 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 300 |
| 11:01 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 300 |
| 11:00 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 600 |
| 10:59 AM | $6.44 | Down $ -0.02 | $6.44 | $6.44 | 200 |
| 10:57 AM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 10:57 AM | $6.46 | Up $0.00 | $6.46 | $6.46 | 0 |
| 10:56 AM | $6.46 | Up $0.01 | $6.46 | $6.44 | 2,200 |
| 10:55 AM | $6.45 | Down $ -0.02 | $6.46 | $6.45 | 2,200 |
| 10:54 AM | $6.48 | Down $ -0.01 | $6.48 | $6.48 | 1,900 |
| 10:53 AM | $6.48 | Up $0.01 | $6.49 | $6.48 | 3,700 |
| 10:52 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 1,100 |
| 10:51 AM | $6.48 | Up $0.00 | $6.49 | $6.48 | 800 |
| 10:50 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 100 |
| 10:49 AM | $6.48 | Up $0.01 | $6.48 | $6.47 | 700 |
| 10:48 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 100 |
| 10:47 AM | $6.47 | Up $0.01 | $6.47 | $6.47 | 2,100 |
| 10:46 AM | $6.46 | Down $ -0.01 | $6.48 | $6.46 | 6,600 |
| 10:45 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 300 |
| 10:44 AM | $6.48 | Down $ -0.01 | $6.49 | $6.48 | 2,200 |
| 10:43 AM | $6.49 | Up $0.02 | $6.49 | $6.49 | 2,500 |
| 10:42 AM | $6.47 | Up $0.01 | $6.47 | $6.45 | 3,100 |
| 10:41 AM | $6.46 | Down $ -0.01 | $6.48 | $6.46 | 2,200 |
| 10:40 AM | $6.47 | Up $0.03 | $6.47 | $6.45 | 2,400 |
| 10:39 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 2,000 |
| 10:38 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 3,600 |
| 10:34 AM | $6.44 | Down $ -0.01 | $6.45 | $6.44 | 600 |
| 10:34 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 10:34 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 10:34 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 0 |
| 10:33 AM | $6.45 | Up $0.00 | $6.45 | $6.45 | 2,400 |
| 10:32 AM | $6.45 | Down $ -0.01 | $6.45 | $6.45 | 200 |
| 10:31 AM | $6.46 | Down $ -0.01 | $6.48 | $6.46 | 2,200 |
| 10:30 AM | $6.47 | Up $0.01 | $6.47 | $6.46 | 3,700 |
| 10:29 AM | $6.46 | Up $0.00 | $6.47 | $6.46 | 1,300 |
| 10:28 AM | $6.46 | Up $0.00 | $6.46 | $6.46 | 1,200 |
| 10:27 AM | $6.46 | Down $ -0.01 | $6.46 | $6.46 | 1,900 |
| 10:26 AM | $6.47 | Up $0.03 | $6.47 | $6.44 | 300 |
| 10:25 AM | $6.44 | Down $0.00 | $6.45 | $6.44 | 11,300 |
| 10:24 AM | $6.45 | Down $0.00 | $6.45 | $6.45 | 1,000 |
| 10:23 AM | $6.45 | Up $0.03 | $6.45 | $6.43 | 11,500 |
| 10:22 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 500 |
| 10:21 AM | $6.42 | Up $0.00 | $6.42 | $6.41 | 700 |
| 10:19 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 300 |
| 10:19 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 0 |
| 10:18 AM | $6.43 | Up $0.03 | $6.43 | $6.41 | 2,500 |
| 10:17 AM | $6.40 | Up $0.01 | $6.40 | $6.39 | 1,700 |
| 10:16 AM | $6.39 | Down $ -0.02 | $6.41 | $6.39 | 8,500 |
| 10:14 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 1,000 |
| 10:14 AM | $6.41 | Up $0.00 | $6.41 | $6.41 | 0 |
| 10:13 AM | $6.41 | Down $ -0.01 | $6.42 | $6.41 | 1,500 |
| 10:12 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 400 |
| 10:11 AM | $6.42 | Down $ -0.01 | $6.43 | $6.42 | 4,000 |
| 10:10 AM | $6.43 | Down $ -0.02 | $6.44 | $6.43 | 500 |
| 10:09 AM | $6.45 | Up $0.03 | $6.45 | $6.44 | 3,400 |
| 10:07 AM | $6.42 | Down $ -0.01 | $6.43 | $6.42 | 1,500 |
| 10:07 AM | $6.42 | Up $0.00 | $6.43 | $6.42 | 0 |
| 10:06 AM | $6.43 | Up $0.00 | $6.44 | $6.43 | 1,600 |
| 10:05 AM | $6.43 | Up $0.01 | $6.43 | $6.42 | 3,600 |
| 10:04 AM | $6.42 | Up $0.00 | $6.42 | $6.42 | 1,500 |
| 10:03 AM | $6.42 | Down $ -0.03 | $6.44 | $6.42 | 5,400 |
| 10:02 AM | $6.45 | Up $0.01 | $6.45 | $6.45 | 3,300 |
| 10:01 AM | $6.44 | Down $ -0.02 | $6.46 | $6.44 | 1,300 |
| 10:00 AM | $6.46 | Down $ -0.03 | $6.47 | $6.46 | 1,900 |
| 09:59 AM | $6.49 | Down $ -0.01 | $6.49 | $6.49 | 100 |
| 09:58 AM | $6.50 | Up $0.01 | $6.50 | $6.48 | 5,200 |
| 09:57 AM | $6.49 | Down $ -0.03 | $6.51 | $6.49 | 2,000 |
| 09:56 AM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 6,800 |
| 09:55 AM | $6.53 | Up $0.02 | $6.53 | $6.51 | 3,000 |
| 09:54 AM | $6.51 | Up $0.02 | $6.52 | $6.50 | 12,100 |
| 09:53 AM | $6.49 | Up $0.01 | $6.49 | $6.48 | 7,200 |
| 09:52 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 1,100 |
| 09:51 AM | $6.48 | Up $0.03 | $6.49 | $6.45 | 10,700 |
| 09:50 AM | $6.45 | Up $0.01 | $6.45 | $6.45 | 1,000 |
| 09:49 AM | $6.44 | Up $0.00 | $6.45 | $6.44 | 3,100 |
| 09:48 AM | $6.44 | Down $ -0.01 | $6.45 | $6.44 | 1,400 |
| 09:47 AM | $6.45 | Up $0.03 | $6.45 | $6.42 | 5,600 |
| 09:46 AM | $6.42 | Up $0.00 | $6.42 | $6.40 | 400 |
| 09:45 AM | $6.42 | Down $ -0.01 | $6.42 | $6.42 | 1,900 |
| 09:44 AM | $6.43 | Down $ -0.01 | $6.44 | $6.43 | 600 |
| 09:43 AM | $6.44 | Up $0.04 | $6.44 | $6.41 | 2,900 |
| 09:42 AM | $6.40 | Down $ -0.03 | $6.42 | $6.39 | 11,000 |
| 09:41 AM | $6.43 | Down $ -0.04 | $6.47 | $6.43 | 1,600 |
| 09:40 AM | $6.47 | Up $0.01 | $6.47 | $6.47 | 1,000 |
| 09:39 AM | $6.46 | Down $ -0.01 | $6.48 | $6.45 | 9,000 |
| 09:38 AM | $6.47 | Down $ -0.02 | $6.48 | $6.47 | 12,400 |
| 09:37 AM | $6.49 | Up $0.05 | $6.49 | $6.44 | 7,600 |
| 09:36 AM | $6.44 | Down $ -0.04 | $6.48 | $6.44 | 500 |
| 09:35 AM | $6.48 | Up $0.02 | $6.48 | $6.45 | 3,700 |
| 09:34 AM | $6.46 | Down $ -0.03 | $6.51 | $6.46 | 900 |
| 09:33 AM | $6.49 | Up $0.02 | $6.49 | $6.46 | 5,100 |
| 09:32 AM | $6.47 | Up $0.03 | $6.49 | $6.46 | 4,000 |
| 09:31 AM | $6.44 | Down $ -0.07 | $6.51 | $6.44 | 3,100 |
| 09:30 AM | $6.51 | Up $0.01 | $6.55 | $6.48 | 26,900 |
| Previous close | $6.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $6.52 | $6.38 | $6.67 | $6.35 | 714,200 |
| 04-11-2025 | $6.50 | $6.71 | $6.71 | $6.47 | 902,100 |
| 03-11-2025 | $7.17 | $7.22 | $7.25 | $7.13 | 571,800 |
| 31-10-2025 | $7.73 | $7.59 | $7.76 | $7.56 | 1,088,600 |
| 30-10-2025 | $7.86 | $7.98 | $8.02 | $7.81 | 613,200 |
| 29-10-2025 | $8.00 | $8.15 | $8.23 | $7.93 | 528,500 |
| 28-10-2025 | $8.09 | $8.14 | $8.37 | $7.99 | 786,000 |
| 27-10-2025 | $8.42 | $8.46 | $8.58 | $8.38 | 469,500 |
| 24-10-2025 | $9.40 | $9.66 | $9.73 | $9.38 | 512,000 |
| 23-10-2025 | $9.05 | $9.28 | $9.30 | $9.05 | 316,600 |
| 22-10-2025 | $9.34 | $9.12 | $9.42 | $8.91 | 564,900 |
| 21-10-2025 | $9.70 | $9.94 | $9.97 | $9.63 | 397,000 |
| 20-10-2025 | $9.80 | $9.71 | $9.87 | $9.70 | 495,900 |
| 17-10-2025 | $9.53 | $9.40 | $9.57 | $9.33 | 932,100 |
| 16-10-2025 | $10.39 | $10.81 | $10.81 | $10.29 | 1,192,200 |
| 15-10-2025 | $13.26 | $13.10 | $13.44 | $12.80 | 1,731,700 |
| 14-10-2025 | $14.11 | $12.97 | $14.20 | $12.94 | 2,208,100 |
| 10-10-2025 | $10.52 | $10.81 | $11.04 | $10.49 | 772,700 |
| 09-10-2025 | $11.33 | $11.12 | $11.45 | $11.04 | 921,400 |
| 08-10-2025 | $10.99 | $11.51 | $11.53 | $10.92 | 1,129,800 |
| 07-10-2025 | $11.55 | $11.55 | $11.70 | $11.35 | 1,132,500 |
| 06-10-2025 | $11.78 | $12.36 | $12.54 | $11.78 | 1,696,800 |
| 03-10-2025 | $12.64 | $12.29 | $12.70 | $11.55 | 2,481,500 |
| 02-10-2025 | $9.56 | $9.53 | $9.76 | $9.29 | 1,435,800 |
| 01-10-2025 | $9.81 | $10.02 | $10.07 | $9.69 | 1,670,900 |
| 30-09-2025 | $7.95 | $7.36 | $7.98 | $7.30 | 1,288,400 |
| 29-09-2025 | $7.99 | $7.75 | $8.03 | $7.71 | 1,269,600 |
| 26-09-2025 | $8.84 | $8.91 | $9.04 | $8.80 | 1,199,700 |
| 25-09-2025 | $10.28 | $9.89 | $10.31 | $9.48 | 3,508,800 |
| 24-09-2025 | $8.35 | $8.37 | $8.54 | $8.08 | 2,566,900 |
Graphs are not available, please refer to the detailed table