Quotes and Market Data
Find a quote
LITHIUM AMERICAS CORP
6.84 Up 0.42 (6.07 %)
Delayed : 2025/11/07 15:51:29
- Previous close $6.42
- Opening $6.24
- Price Ask $6.83
- Price Bid $6.83
- Size Bid 252
- Size Ask 17
- Today High $6.92
- Today Low $6.23
- 52 Weeks High $14.75
- 52 Weeks Low $3.30
- Volume 1,821,121
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $6.84 | Up $0.01 | $6.84 | $6.84 | 1,800 |
| 03:50 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 14,100 |
| 03:49 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 2,600 |
| 03:48 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 100 |
| 03:47 PM | $6.83 | Up $0.00 | $6.84 | $6.83 | 4,100 |
| 03:46 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 6,200 |
| 03:44 PM | $6.84 | Down $ -0.01 | $6.84 | $6.84 | 3,100 |
| 03:44 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 03:43 PM | $6.85 | Up $0.01 | $6.85 | $6.83 | 5,000 |
| 03:41 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 100 |
| 03:41 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 0 |
| 03:40 PM | $6.84 | Up $0.00 | $6.84 | $6.83 | 5,600 |
| 03:39 PM | $6.83 | Up $0.02 | $6.83 | $6.82 | 5,200 |
| 03:38 PM | $6.81 | Down $ -0.02 | $6.82 | $6.80 | 15,200 |
| 03:37 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 300 |
| 03:35 PM | $6.83 | Down $ -0.01 | $6.84 | $6.83 | 12,900 |
| 03:35 PM | $6.83 | Up $0.00 | $6.84 | $6.83 | 0 |
| 03:34 PM | $6.84 | Up $0.00 | $6.84 | $6.84 | 300 |
| 03:33 PM | $6.84 | Down $ -0.02 | $6.86 | $6.84 | 3,700 |
| 03:32 PM | $6.86 | Up $0.03 | $6.86 | $6.83 | 8,400 |
| 03:31 PM | $6.83 | Down $0.00 | $6.83 | $6.83 | 2,200 |
| 03:30 PM | $6.84 | Up $0.03 | $6.84 | $6.81 | 3,400 |
| 03:29 PM | $6.81 | Up $0.00 | $6.83 | $6.81 | 5,000 |
| 03:28 PM | $6.81 | Up $0.01 | $6.81 | $6.80 | 21,500 |
| 03:27 PM | $6.80 | Up $0.00 | $6.80 | $6.78 | 7,100 |
| 03:26 PM | $6.80 | Down $ -0.01 | $6.80 | $6.80 | 10,400 |
| 03:25 PM | $6.81 | Down $ -0.01 | $6.82 | $6.81 | 2,000 |
| 03:23 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 300 |
| 03:23 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
| 03:22 PM | $6.82 | Up $0.01 | $6.83 | $6.82 | 2,600 |
| 03:21 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 5,600 |
| 03:20 PM | $6.81 | Down $ -0.02 | $6.83 | $6.81 | 5,800 |
| 03:19 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 600 |
| 03:18 PM | $6.83 | Down $ -0.02 | $6.85 | $6.83 | 11,500 |
| 03:17 PM | $6.85 | Down $ -0.02 | $6.87 | $6.85 | 4,700 |
| 03:15 PM | $6.87 | Up $0.00 | $6.89 | $6.87 | 7,400 |
| 03:15 PM | $6.87 | Up $0.00 | $6.89 | $6.87 | 0 |
| 03:14 PM | $6.87 | Up $0.00 | $6.87 | $6.87 | 300 |
| 03:13 PM | $6.87 | Down $ -0.01 | $6.87 | $6.86 | 2,500 |
| 03:12 PM | $6.88 | Up $0.01 | $6.88 | $6.87 | 1,700 |
| 03:11 PM | $6.87 | Up $0.01 | $6.87 | $6.85 | 13,600 |
| 03:10 PM | $6.86 | Up $0.00 | $6.87 | $6.86 | 11,000 |
| 03:09 PM | $6.86 | Up $0.00 | $6.87 | $6.86 | 1,500 |
| 03:08 PM | $6.86 | Up $0.01 | $6.86 | $6.84 | 3,500 |
| 03:07 PM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 7,300 |
| 03:06 PM | $6.86 | Down $ -0.02 | $6.87 | $6.86 | 2,300 |
| 03:05 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 1,400 |
| 03:04 PM | $6.88 | Down $ -0.03 | $6.92 | $6.88 | 22,500 |
| 03:03 PM | $6.91 | Up $0.00 | $6.91 | $6.90 | 2,100 |
| 03:02 PM | $6.91 | Up $0.01 | $6.91 | $6.89 | 3,900 |
| 03:01 PM | $6.90 | Up $0.00 | $6.91 | $6.90 | 4,400 |
| 03:00 PM | $6.90 | Up $0.00 | $6.91 | $6.90 | 300 |
| 02:59 PM | $6.90 | Up $0.01 | $6.91 | $6.89 | 14,200 |
| 02:58 PM | $6.89 | Up $0.01 | $6.89 | $6.89 | 400 |
| 02:57 PM | $6.88 | Down $ -0.01 | $6.90 | $6.88 | 2,600 |
| 02:56 PM | $6.89 | Up $0.01 | $6.89 | $6.88 | 8,300 |
| 02:55 PM | $6.88 | Up $0.00 | $6.89 | $6.88 | 13,400 |
| 02:54 PM | $6.88 | Up $0.01 | $6.88 | $6.88 | 1,300 |
| 02:53 PM | $6.87 | Up $0.01 | $6.88 | $6.87 | 5,200 |
| 02:52 PM | $6.86 | Up $0.01 | $6.86 | $6.85 | 600 |
| 02:51 PM | $6.85 | Up $0.01 | $6.85 | $6.83 | 2,000 |
| 02:49 PM | $6.84 | Up $0.01 | $6.84 | $6.82 | 2,700 |
| 02:49 PM | $6.84 | Up $0.00 | $6.84 | $6.82 | 0 |
| 02:48 PM | $6.83 | Up $0.02 | $6.83 | $6.81 | 4,400 |
| 02:47 PM | $6.81 | Down $ -0.02 | $6.85 | $6.81 | 1,900 |
| 02:46 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 100 |
| 02:45 PM | $6.83 | Down $ -0.05 | $6.86 | $6.83 | 10,800 |
| 02:44 PM | $6.88 | Up $0.00 | $6.88 | $6.88 | 700 |
| 02:43 PM | $6.88 | Up $0.02 | $6.88 | $6.87 | 41,200 |
| 02:42 PM | $6.86 | Up $0.00 | $6.87 | $6.86 | 12,700 |
| 02:41 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 1,200 |
| 02:40 PM | $6.86 | Up $0.00 | $6.86 | $6.86 | 200 |
| 02:39 PM | $6.86 | Up $0.01 | $6.86 | $6.86 | 1,300 |
| 02:38 PM | $6.85 | Up $0.01 | $6.85 | $6.84 | 2,000 |
| 02:37 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 7,600 |
| 02:36 PM | $6.84 | Down $ -0.01 | $6.84 | $6.84 | 700 |
| 02:35 PM | $6.85 | Up $0.01 | $6.85 | $6.84 | 6,300 |
| 02:34 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 5,100 |
| 02:32 PM | $6.84 | Down $ -0.01 | $6.85 | $6.84 | 14,400 |
| 02:32 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 0 |
| 02:31 PM | $6.85 | Up $0.01 | $6.85 | $6.85 | 100 |
| 02:30 PM | $6.84 | Up $0.01 | $6.84 | $6.84 | 200 |
| 02:29 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 700 |
| 02:28 PM | $6.83 | Up $0.02 | $6.83 | $6.82 | 7,400 |
| 02:27 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 8,900 |
| 02:26 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 100 |
| 02:25 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 400 |
| 02:24 PM | $6.82 | Up $0.00 | $6.83 | $6.82 | 2,700 |
| 02:23 PM | $6.82 | Down $ -0.02 | $6.85 | $6.82 | 6,600 |
| 02:22 PM | $6.84 | Up $0.00 | $6.85 | $6.84 | 14,000 |
| 02:21 PM | $6.84 | Down $ -0.01 | $6.85 | $6.83 | 2,800 |
| 02:20 PM | $6.85 | Up $0.00 | $6.85 | $6.85 | 11,000 |
| 02:19 PM | $6.85 | Down $ -0.01 | $6.85 | $6.85 | 10,000 |
| 02:18 PM | $6.86 | Up $0.02 | $6.86 | $6.85 | 9,800 |
| 02:17 PM | $6.84 | Up $0.01 | $6.84 | $6.84 | 800 |
| 02:16 PM | $6.83 | Down $ -0.01 | $6.83 | $6.83 | 900 |
| 02:15 PM | $6.84 | Up $0.02 | $6.84 | $6.82 | 8,600 |
| 02:14 PM | $6.82 | Up $0.03 | $6.82 | $6.79 | 10,300 |
| 02:13 PM | $6.79 | Up $0.00 | $6.80 | $6.79 | 2,500 |
| 02:12 PM | $6.79 | Up $0.03 | $6.79 | $6.76 | 2,200 |
| 02:10 PM | $6.76 | Down $ -0.02 | $6.77 | $6.76 | 6,900 |
| 02:10 PM | $6.76 | Up $0.00 | $6.77 | $6.76 | 0 |
| 02:09 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 4,600 |
| 02:08 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 900 |
| 02:07 PM | $6.77 | Up $0.00 | $6.77 | $6.76 | 6,100 |
| 02:06 PM | $6.77 | Up $0.03 | $6.77 | $6.75 | 4,300 |
| 02:04 PM | $6.74 | Up $0.00 | $6.76 | $6.74 | 4,300 |
| 02:04 PM | $6.74 | Up $0.00 | $6.76 | $6.74 | 0 |
| 02:03 PM | $6.74 | Up $0.02 | $6.74 | $6.73 | 5,200 |
| 02:01 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 1,000 |
| 02:01 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
| 02:00 PM | $6.72 | Up $0.00 | $6.73 | $6.72 | 2,600 |
| 01:59 PM | $6.72 | Down $ -0.01 | $6.74 | $6.72 | 600 |
| 01:58 PM | $6.73 | Up $0.01 | $6.75 | $6.73 | 29,200 |
| 01:57 PM | $6.72 | Up $0.01 | $6.72 | $6.71 | 4,100 |
| 01:55 PM | $6.71 | Up $0.02 | $6.71 | $6.70 | 4,300 |
| 01:55 PM | $6.71 | Up $0.00 | $6.71 | $6.70 | 0 |
| 01:54 PM | $6.69 | Up $0.02 | $6.69 | $6.67 | 5,500 |
| 01:53 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 2,600 |
| 01:52 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
| 01:51 PM | $6.66 | Down $ -0.02 | $6.67 | $6.66 | 7,500 |
| 01:50 PM | $6.68 | Up $0.02 | $6.68 | $6.66 | 10,900 |
| 01:49 PM | $6.66 | Down $ -0.01 | $6.67 | $6.66 | 1,800 |
| 01:47 PM | $6.67 | Down $ -0.03 | $6.68 | $6.67 | 17,700 |
| 01:47 PM | $6.67 | Up $0.00 | $6.68 | $6.67 | 0 |
| 01:46 PM | $6.70 | Down $0.00 | $6.70 | $6.69 | 1,100 |
| 01:45 PM | $6.70 | Down $ -0.01 | $6.71 | $6.70 | 1,100 |
| 01:44 PM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 500 |
| 01:43 PM | $6.72 | Up $0.02 | $6.72 | $6.70 | 13,900 |
| 01:42 PM | $6.70 | Down $ -0.01 | $6.70 | $6.70 | 600 |
| 01:41 PM | $6.71 | Up $0.02 | $6.71 | $6.70 | 1,700 |
| 01:40 PM | $6.69 | Up $0.03 | $6.69 | $6.66 | 4,800 |
| 01:39 PM | $6.66 | Up $0.01 | $6.66 | $6.66 | 1,400 |
| 01:38 PM | $6.65 | Up $0.02 | $6.65 | $6.63 | 2,600 |
| 01:37 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,600 |
| 01:35 PM | $6.63 | Up $0.02 | $6.63 | $6.61 | 2,900 |
| 01:35 PM | $6.63 | Up $0.00 | $6.63 | $6.61 | 0 |
| 01:31 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 200 |
| 01:31 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 01:31 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 01:31 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
| 01:30 PM | $6.62 | Down $ -0.01 | $6.64 | $6.62 | 4,800 |
| 01:29 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 800 |
| 01:28 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 200 |
| 01:27 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,700 |
| 01:26 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,200 |
| 01:25 PM | $6.63 | Up $0.02 | $6.63 | $6.62 | 2,200 |
| 01:24 PM | $6.61 | Up $0.02 | $6.61 | $6.60 | 2,800 |
| 01:21 PM | $6.60 | Down $ -0.02 | $6.61 | $6.60 | 3,000 |
| 01:21 PM | $6.60 | Up $0.00 | $6.61 | $6.60 | 0 |
| 01:21 PM | $6.60 | Up $0.00 | $6.61 | $6.60 | 0 |
| 01:20 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 300 |
| 01:19 PM | $6.62 | Up $0.02 | $6.62 | $6.61 | 6,200 |
| 01:18 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 12,300 |
| 01:16 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 400 |
| 01:16 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
| 01:15 PM | $6.61 | Down $ -0.02 | $6.61 | $6.61 | 700 |
| 01:14 PM | $6.63 | Up $0.01 | $6.63 | $6.63 | 700 |
| 01:13 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 1,200 |
| 01:12 PM | $6.62 | Up $0.03 | $6.62 | $6.60 | 4,300 |
| 01:09 PM | $6.59 | Up $0.01 | $6.59 | $6.59 | 5,300 |
| 01:09 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 01:09 PM | $6.59 | Up $0.00 | $6.59 | $6.59 | 0 |
| 01:08 PM | $6.58 | Up $0.02 | $6.58 | $6.57 | 1,100 |
| 01:07 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 4,400 |
| 01:06 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 2,200 |
| 01:05 PM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 4,500 |
| 01:04 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,000 |
| 01:03 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 300 |
| 01:02 PM | $6.57 | Up $0.00 | $6.57 | $6.57 | 300 |
| 01:01 PM | $6.57 | Up $0.01 | $6.58 | $6.57 | 1,700 |
| 12:59 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 300 |
| 12:59 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 0 |
| 12:58 PM | $6.56 | Up $0.00 | $6.57 | $6.56 | 1,400 |
| 12:57 PM | $6.56 | Up $0.01 | $6.56 | $6.56 | 500 |
| 12:56 PM | $6.55 | Up $0.01 | $6.55 | $6.55 | 1,300 |
| 12:55 PM | $6.54 | Up $0.03 | $6.54 | $6.53 | 900 |
| 12:54 PM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 600 |
| 12:53 PM | $6.52 | Up $0.01 | $6.52 | $6.51 | 900 |
| 12:52 PM | $6.51 | Down $ -0.03 | $6.51 | $6.51 | 100 |
| 12:51 PM | $6.54 | Up $0.02 | $6.54 | $6.54 | 400 |
| 12:50 PM | $6.52 | Down $ -0.02 | $6.54 | $6.52 | 700 |
| 12:49 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 1,700 |
| 12:48 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 5,700 |
| 12:47 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 400 |
| 12:46 PM | $6.54 | Up $0.01 | $6.54 | $6.53 | 700 |
| 12:45 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,900 |
| 12:44 PM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 100 |
| 12:43 PM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 1,600 |
| 12:42 PM | $6.55 | Up $0.01 | $6.55 | $6.55 | 300 |
| 12:40 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 600 |
| 12:40 PM | $6.54 | Up $0.00 | $6.54 | $6.54 | 0 |
| 12:39 PM | $6.53 | Up $0.01 | $6.53 | $6.52 | 1,500 |
| 12:38 PM | $6.52 | Down $ -0.04 | $6.56 | $6.52 | 2,400 |
| 12:37 PM | $6.56 | Up $0.00 | $6.56 | $6.56 | 700 |
| 12:36 PM | $6.56 | Down $ -0.01 | $6.58 | $6.56 | 18,600 |
| 12:35 PM | $6.57 | Down $ -0.03 | $6.57 | $6.56 | 11,900 |
| 12:34 PM | $6.60 | Down $ -0.02 | $6.61 | $6.60 | 900 |
| 12:33 PM | $6.62 | Down $ -0.02 | $6.64 | $6.62 | 14,400 |
| 12:31 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 600 |
| 12:31 PM | $6.64 | Up $0.00 | $6.64 | $6.64 | 0 |
| 12:30 PM | $6.64 | Up $0.03 | $6.64 | $6.62 | 5,500 |
| 12:29 PM | $6.61 | Up $0.03 | $6.61 | $6.60 | 1,100 |
| 12:28 PM | $6.58 | Down $ -0.01 | $6.58 | $6.58 | 3,200 |
| 12:27 PM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 1,200 |
| 12:26 PM | $6.60 | Up $0.04 | $6.60 | $6.58 | 12,500 |
| 12:25 PM | $6.56 | Up $0.03 | $6.56 | $6.53 | 4,100 |
| 12:24 PM | $6.53 | Down $ -0.02 | $6.54 | $6.53 | 400 |
| 12:23 PM | $6.55 | Up $0.01 | $6.56 | $6.55 | 1,500 |
| 12:22 PM | $6.54 | Up $0.01 | $6.54 | $6.54 | 1,300 |
| 12:20 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,000 |
| 12:20 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 12:18 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 500 |
| 12:18 PM | $6.53 | Up $0.00 | $6.53 | $6.53 | 0 |
| 12:17 PM | $6.53 | Up $0.01 | $6.53 | $6.53 | 1,400 |
| 12:16 PM | $6.52 | Up $0.01 | $6.52 | $6.52 | 2,300 |
| 12:15 PM | $6.51 | Up $0.01 | $6.51 | $6.51 | 1,500 |
| 12:14 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 600 |
| 12:13 PM | $6.50 | Up $0.00 | $6.50 | $6.50 | 1,700 |
| 12:12 PM | $6.50 | Down $ -0.01 | $6.50 | $6.50 | 400 |
| 12:11 PM | $6.51 | Up $0.02 | $6.51 | $6.50 | 1,900 |
| 12:10 PM | $6.49 | Down $ -0.02 | $6.51 | $6.49 | 2,300 |
| 12:09 PM | $6.51 | Up $0.01 | $6.51 | $6.50 | 200 |
| 12:08 PM | $6.50 | Up $0.01 | $6.50 | $6.49 | 1,600 |
| 12:07 PM | $6.49 | Up $0.00 | $6.49 | $6.48 | 2,300 |
| 12:06 PM | $6.49 | Up $0.01 | $6.49 | $6.49 | 200 |
| 12:05 PM | $6.48 | Up $0.02 | $6.50 | $6.48 | 2,700 |
| 12:04 PM | $6.46 | Up $0.00 | $6.46 | $6.46 | 100 |
| 12:03 PM | $6.46 | Down $ -0.02 | $6.48 | $6.46 | 1,100 |
| 12:02 PM | $6.48 | Up $0.02 | $6.48 | $6.47 | 2,300 |
| 12:01 PM | $6.47 | Down $0.00 | $6.47 | $6.47 | 100 |
| 12:00 PM | $6.47 | Up $0.01 | $6.47 | $6.46 | 1,600 |
| 11:59 AM | $6.46 | Up $0.01 | $6.46 | $6.46 | 1,900 |
| 11:58 AM | $6.45 | Down $ -0.01 | $6.45 | $6.45 | 1,900 |
| 11:57 AM | $6.46 | Up $0.00 | $6.46 | $6.46 | 1,500 |
| 11:56 AM | $6.46 | Down $ -0.01 | $6.46 | $6.46 | 700 |
| 11:55 AM | $6.47 | Down $ -0.02 | $6.49 | $6.47 | 2,000 |
| 11:54 AM | $6.49 | Down $ -0.02 | $6.50 | $6.49 | 3,300 |
| 11:53 AM | $6.51 | Down $ -0.01 | $6.51 | $6.51 | 300 |
| 11:52 AM | $6.52 | Up $0.00 | $6.52 | $6.52 | 1,200 |
| 11:51 AM | $6.52 | Up $0.02 | $6.52 | $6.50 | 5,600 |
| 11:48 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 300 |
| 11:48 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 11:48 AM | $6.50 | Up $0.00 | $6.50 | $6.50 | 0 |
| 11:46 AM | $6.49 | Down $ -0.02 | $6.50 | $6.49 | 1,000 |
| 11:46 AM | $6.49 | Up $0.00 | $6.50 | $6.49 | 0 |
| 11:45 AM | $6.51 | Up $0.00 | $6.52 | $6.51 | 9,400 |
| 11:44 AM | $6.51 | Up $0.01 | $6.51 | $6.51 | 1,200 |
| 11:43 AM | $6.50 | Down $0.00 | $6.50 | $6.49 | 4,000 |
| 11:42 AM | $6.51 | Down $0.00 | $6.51 | $6.51 | 200 |
| 11:41 AM | $6.51 | Down $ -0.03 | $6.55 | $6.51 | 19,600 |
| 11:40 AM | $6.54 | Down $ -0.02 | $6.56 | $6.54 | 1,400 |
| 11:39 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,200 |
| 11:38 AM | $6.56 | Up $0.05 | $6.57 | $6.52 | 9,500 |
| 11:37 AM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,600 |
| 11:36 AM | $6.51 | Down $ -0.01 | $6.52 | $6.51 | 8,100 |
| 11:35 AM | $6.52 | Up $0.00 | $6.52 | $6.51 | 3,800 |
| 11:34 AM | $6.52 | Down $ -0.01 | $6.52 | $6.52 | 1,200 |
| 11:33 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 1,600 |
| 11:32 AM | $6.53 | Up $0.00 | $6.53 | $6.52 | 6,700 |
| 11:31 AM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 400 |
| 11:30 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,000 |
| 11:29 AM | $6.54 | Up $0.01 | $6.54 | $6.54 | 2,600 |
| 11:28 AM | $6.53 | Down $ -0.01 | $6.53 | $6.53 | 100 |
| 11:27 AM | $6.54 | Down $ -0.01 | $6.54 | $6.54 | 8,200 |
| 11:26 AM | $6.55 | Up $0.02 | $6.56 | $6.54 | 4,400 |
| 11:25 AM | $6.53 | Up $0.00 | $6.53 | $6.53 | 2,200 |
| 11:24 AM | $6.53 | Up $0.01 | $6.53 | $6.53 | 2,200 |
| 11:23 AM | $6.52 | Up $0.02 | $6.52 | $6.51 | 2,100 |
| 11:22 AM | $6.50 | Up $0.00 | $6.51 | $6.50 | 4,300 |
| 11:21 AM | $6.50 | Up $0.02 | $6.50 | $6.49 | 3,500 |
| 11:20 AM | $6.48 | Up $0.02 | $6.48 | $6.48 | 3,200 |
| 11:19 AM | $6.46 | Up $0.01 | $6.46 | $6.46 | 9,000 |
| 11:18 AM | $6.45 | Up $0.00 | $6.45 | $6.44 | 14,900 |
| 11:17 AM | $6.45 | Up $0.03 | $6.45 | $6.43 | 500 |
| 11:16 AM | $6.42 | Down $ -0.02 | $6.44 | $6.42 | 4,400 |
| 11:15 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 100 |
| 11:14 AM | $6.44 | Up $0.00 | $6.44 | $6.43 | 1,100 |
| 11:13 AM | $6.44 | Up $0.00 | $6.44 | $6.44 | 400 |
| 11:12 AM | $6.44 | Down $ -0.01 | $6.45 | $6.44 | 2,900 |
| 11:11 AM | $6.45 | Down $ -0.02 | $6.46 | $6.45 | 1,200 |
| 11:10 AM | $6.47 | Up $0.01 | $6.48 | $6.46 | 2,200 |
| 11:09 AM | $6.46 | Down $ -0.01 | $6.46 | $6.46 | 2,900 |
| 11:08 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 1,400 |
| 11:07 AM | $6.48 | Up $0.00 | $6.48 | $6.48 | 200 |
| 11:06 AM | $6.48 | Down $ -0.01 | $6.49 | $6.48 | 2,900 |
| 11:05 AM | $6.49 | Up $0.02 | $6.49 | $6.47 | 7,200 |
| 11:04 AM | $6.47 | Up $0.00 | $6.47 | $6.47 | 2,300 |
| 11:03 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 4,400 |
| 11:02 AM | $6.48 | Down $ -0.01 | $6.49 | $6.48 | 2,500 |
| 11:01 AM | $6.49 | Up $0.01 | $6.49 | $6.47 | 2,500 |
| 11:00 AM | $6.48 | Down $ -0.01 | $6.49 | $6.48 | 2,000 |
| 10:59 AM | $6.49 | Up $0.00 | $6.49 | $6.49 | 100 |
| 10:58 AM | $6.49 | Down $ -0.05 | $6.54 | $6.49 | 28,200 |
| 10:57 AM | $6.54 | Down $ -0.01 | $6.55 | $6.54 | 2,800 |
| 10:56 AM | $6.55 | Up $0.00 | $6.55 | $6.55 | 2,500 |
| 10:55 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 2,000 |
| 10:54 AM | $6.56 | Up $0.00 | $6.57 | $6.56 | 1,500 |
| 10:53 AM | $6.56 | Up $0.00 | $6.56 | $6.56 | 1,900 |
| 10:52 AM | $6.56 | Up $0.00 | $6.56 | $6.55 | 500 |
| 10:51 AM | $6.55 | Up $0.00 | $6.57 | $6.55 | 3,500 |
| 10:50 AM | $6.55 | Down $ -0.01 | $6.56 | $6.55 | 1,900 |
| 10:49 AM | $6.56 | Down $ -0.01 | $6.56 | $6.54 | 1,200 |
| 10:48 AM | $6.57 | Down $ -0.02 | $6.60 | $6.57 | 4,900 |
| 10:47 AM | $6.59 | Up $0.01 | $6.59 | $6.58 | 3,800 |
| 10:46 AM | $6.58 | Down $ -0.02 | $6.59 | $6.58 | 1,200 |
| 10:45 AM | $6.60 | Down $ -0.04 | $6.62 | $6.60 | 8,500 |
| 10:44 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 100 |
| 10:43 AM | $6.64 | Up $0.00 | $6.65 | $6.63 | 6,100 |
| 10:42 AM | $6.64 | Up $0.00 | $6.64 | $6.64 | 1,100 |
| 10:41 AM | $6.64 | Up $0.01 | $6.64 | $6.64 | 1,600 |
| 10:40 AM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,400 |
| 10:39 AM | $6.63 | Up $0.00 | $6.63 | $6.62 | 1,500 |
| 10:38 AM | $6.63 | Down $ -0.03 | $6.65 | $6.62 | 9,000 |
| 10:37 AM | $6.66 | Down $ -0.05 | $6.70 | $6.66 | 11,300 |
| 10:36 AM | $6.71 | Up $0.02 | $6.71 | $6.69 | 13,800 |
| 10:35 AM | $6.69 | Up $0.01 | $6.69 | $6.68 | 2,600 |
| 10:34 AM | $6.68 | Up $0.00 | $6.70 | $6.67 | 4,100 |
| 10:33 AM | $6.68 | Up $0.01 | $6.69 | $6.68 | 3,100 |
| 10:32 AM | $6.67 | Up $0.00 | $6.67 | $6.66 | 2,800 |
| 10:31 AM | $6.67 | Down $ -0.01 | $6.68 | $6.66 | 7,800 |
| 10:30 AM | $6.68 | Up $0.02 | $6.68 | $6.65 | 5,100 |
| 10:29 AM | $6.66 | Down $ -0.01 | $6.68 | $6.66 | 1,800 |
| 10:28 AM | $6.67 | Down $0.00 | $6.68 | $6.67 | 3,600 |
| 10:27 AM | $6.68 | Down $0.00 | $6.69 | $6.68 | 5,700 |
| 10:26 AM | $6.68 | Up $0.03 | $6.68 | $6.65 | 6,600 |
| 10:25 AM | $6.65 | Up $0.00 | $6.65 | $6.63 | 4,800 |
| 10:24 AM | $6.65 | Up $0.02 | $6.66 | $6.63 | 4,000 |
| 10:23 AM | $6.63 | Down $ -0.03 | $6.67 | $6.63 | 5,500 |
| 10:22 AM | $6.66 | Up $0.00 | $6.67 | $6.63 | 12,100 |
| 10:21 AM | $6.66 | Up $0.03 | $6.67 | $6.61 | 30,300 |
| 10:20 AM | $6.63 | Up $0.02 | $6.63 | $6.62 | 2,300 |
| 10:19 AM | $6.61 | Up $0.02 | $6.64 | $6.59 | 18,400 |
| 10:18 AM | $6.59 | Up $0.01 | $6.61 | $6.58 | 9,300 |
| 10:17 AM | $6.58 | Down $ -0.02 | $6.60 | $6.58 | 3,100 |
| 10:16 AM | $6.60 | Down $ -0.02 | $6.62 | $6.60 | 4,000 |
| 10:15 AM | $6.62 | Up $0.08 | $6.62 | $6.54 | 20,900 |
| 10:14 AM | $6.54 | Up $0.00 | $6.54 | $6.54 | 1,800 |
| 10:13 AM | $6.54 | Up $0.04 | $6.54 | $6.51 | 3,600 |
| 10:12 AM | $6.50 | Up $0.00 | $6.52 | $6.49 | 4,900 |
| 10:11 AM | $6.50 | Up $0.00 | $6.51 | $6.50 | 1,500 |
| 10:10 AM | $6.50 | Up $0.00 | $6.51 | $6.49 | 5,400 |
| 10:09 AM | $6.50 | Up $0.02 | $6.50 | $6.47 | 13,700 |
| 10:08 AM | $6.48 | Up $0.02 | $6.48 | $6.47 | 800 |
| 10:07 AM | $6.46 | Down $ -0.03 | $6.47 | $6.46 | 2,400 |
| 10:06 AM | $6.49 | Up $0.03 | $6.49 | $6.45 | 12,200 |
| 10:05 AM | $6.46 | Down $ -0.02 | $6.49 | $6.46 | 13,200 |
| 10:04 AM | $6.48 | Down $ -0.01 | $6.49 | $6.47 | 2,900 |
| 10:03 AM | $6.50 | Down $ -0.01 | $6.50 | $6.48 | 2,300 |
| 10:02 AM | $6.51 | Up $0.00 | $6.51 | $6.49 | 7,000 |
| 10:01 AM | $6.50 | Up $0.01 | $6.53 | $6.49 | 4,700 |
| 10:00 AM | $6.49 | Down $ -0.14 | $6.63 | $6.49 | 31,700 |
| 09:59 AM | $6.63 | Up $0.04 | $6.63 | $6.57 | 5,300 |
| 09:58 AM | $6.59 | Up $0.03 | $6.59 | $6.57 | 5,500 |
| 09:57 AM | $6.56 | Up $0.04 | $6.56 | $6.51 | 7,000 |
| 09:56 AM | $6.52 | Up $0.03 | $6.52 | $6.50 | 3,300 |
| 09:55 AM | $6.49 | Up $0.02 | $6.50 | $6.44 | 4,800 |
| 09:54 AM | $6.47 | Up $0.02 | $6.49 | $6.45 | 2,700 |
| 09:53 AM | $6.45 | Up $0.00 | $6.45 | $6.44 | 2,700 |
| 09:52 AM | $6.45 | Up $0.02 | $6.45 | $6.42 | 1,700 |
| 09:51 AM | $6.43 | Up $0.02 | $6.46 | $6.39 | 16,600 |
| 09:50 AM | $6.41 | Up $0.08 | $6.42 | $6.33 | 17,800 |
| 09:49 AM | $6.33 | Down $ -0.03 | $6.37 | $6.33 | 3,600 |
| 09:48 AM | $6.36 | Up $0.01 | $6.36 | $6.35 | 1,700 |
| 09:47 AM | $6.35 | Down $ -0.01 | $6.36 | $6.35 | 1,000 |
| 09:46 AM | $6.36 | Up $0.00 | $6.37 | $6.36 | 1,000 |
| 09:45 AM | $6.36 | Down $ -0.03 | $6.38 | $6.35 | 5,600 |
| 09:44 AM | $6.39 | Up $0.02 | $6.39 | $6.37 | 2,600 |
| 09:43 AM | $6.37 | Up $0.01 | $6.37 | $6.34 | 13,900 |
| 09:42 AM | $6.36 | Up $0.06 | $6.36 | $6.32 | 4,800 |
| 09:41 AM | $6.30 | Up $0.02 | $6.32 | $6.28 | 42,500 |
| 09:40 AM | $6.28 | Up $0.02 | $6.30 | $6.26 | 4,200 |
| 09:39 AM | $6.26 | Up $0.01 | $6.26 | $6.24 | 10,500 |
| 09:38 AM | $6.25 | Down $ -0.06 | $6.29 | $6.25 | 5,800 |
| 09:37 AM | $6.31 | Up $0.01 | $6.32 | $6.28 | 4,600 |
| 09:36 AM | $6.30 | Down $ -0.11 | $6.38 | $6.30 | 3,600 |
| 09:35 AM | $6.41 | Up $0.00 | $6.44 | $6.41 | 1,100 |
| 09:34 AM | $6.41 | Up $0.05 | $6.46 | $6.37 | 14,800 |
| 09:33 AM | $6.36 | Up $0.03 | $6.37 | $6.32 | 5,700 |
| 09:32 AM | $6.33 | Up $0.00 | $6.33 | $6.29 | 35,400 |
| 09:31 AM | $6.33 | Down $ -0.01 | $6.41 | $6.33 | 66,200 |
| 09:30 AM | $6.34 | Down $ -0.08 | $6.37 | $6.23 | 93,800 |
| Previous close | $6.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $6.42 | $6.61 | $6.80 | $6.41 | 825,400 |
| 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 |
Graphs are not available, please refer to the detailed table