Quotes and Market Data
Find a quote
LITHIUM AMERICAS CORP
9.40 Up 0.35 (3.72 %)
Delayed : 2025/10/27 04:00:09
- Previous close $9.05
- Opening $9.28
- Price Ask $9.36
- Price Bid $9.36
- Size Bid 1
- Size Ask 1
- Today High $9.80
- Today Low $9.22
- 52 Weeks High $14.75
- 52 Weeks Low $3.30
- Volume 2,020,036
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $9.40 | Down $ -0.01 | $9.40 | $9.40 | 31,500 |
| 03:59 PM | $9.41 | Up $0.00 | $9.41 | $9.40 | 12,700 |
| 03:58 PM | $9.41 | Down $ -0.01 | $9.42 | $9.41 | 7,000 |
| 03:57 PM | $9.42 | Down $ -0.02 | $9.44 | $9.42 | 26,900 |
| 03:56 PM | $9.44 | Up $0.00 | $9.45 | $9.44 | 14,100 |
| 03:55 PM | $9.44 | Up $0.00 | $9.45 | $9.43 | 28,800 |
| 03:54 PM | $9.44 | Up $0.04 | $9.44 | $9.40 | 12,800 |
| 03:53 PM | $9.40 | Up $0.01 | $9.40 | $9.39 | 13,000 |
| 03:52 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 12,400 |
| 03:51 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 2,100 |
| 03:50 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 28,100 |
| 03:49 PM | $9.39 | Up $0.00 | $9.40 | $9.39 | 11,900 |
| 03:48 PM | $9.39 | Down $ -0.02 | $9.41 | $9.39 | 7,500 |
| 03:47 PM | $9.41 | Down $0.00 | $9.42 | $9.41 | 2,100 |
| 03:46 PM | $9.42 | Up $0.00 | $9.42 | $9.41 | 3,700 |
| 03:45 PM | $9.41 | Up $0.00 | $9.41 | $9.41 | 1,200 |
| 03:44 PM | $9.41 | Down $0.00 | $9.41 | $9.41 | 100 |
| 03:43 PM | $9.42 | Down $ -0.01 | $9.42 | $9.42 | 1,800 |
| 03:42 PM | $9.42 | Up $0.01 | $9.43 | $9.41 | 5,700 |
| 03:41 PM | $9.41 | Down $ -0.02 | $9.42 | $9.40 | 6,200 |
| 03:40 PM | $9.43 | Up $0.00 | $9.43 | $9.43 | 400 |
| 03:39 PM | $9.43 | Up $0.00 | $9.44 | $9.43 | 3,500 |
| 03:38 PM | $9.43 | Up $0.02 | $9.43 | $9.41 | 5,500 |
| 03:37 PM | $9.41 | Up $0.00 | $9.41 | $9.40 | 1,900 |
| 03:36 PM | $9.41 | Down $ -0.01 | $9.43 | $9.41 | 2,800 |
| 03:35 PM | $9.42 | Up $0.00 | $9.43 | $9.42 | 900 |
| 03:34 PM | $9.42 | Down $ -0.01 | $9.43 | $9.42 | 3,700 |
| 03:33 PM | $9.43 | Up $0.01 | $9.43 | $9.42 | 600 |
| 03:30 PM | $9.42 | Up $0.00 | $9.42 | $9.42 | 2,800 |
| 03:30 PM | $9.42 | Up $0.00 | $9.42 | $9.42 | 0 |
| 03:30 PM | $9.42 | Up $0.00 | $9.42 | $9.42 | 0 |
| 03:29 PM | $9.42 | Up $0.02 | $9.42 | $9.41 | 700 |
| 03:28 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 2,800 |
| 03:27 PM | $9.40 | Up $0.01 | $9.40 | $9.39 | 5,700 |
| 03:26 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 3,600 |
| 03:25 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 700 |
| 03:24 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 700 |
| 03:23 PM | $9.40 | Up $0.01 | $9.40 | $9.39 | 2,400 |
| 03:22 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 800 |
| 03:21 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 1,300 |
| 03:20 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 1,500 |
| 03:19 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 100 |
| 03:18 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 700 |
| 03:17 PM | $9.40 | Up $0.02 | $9.40 | $9.39 | 3,400 |
| 03:15 PM | $9.38 | Down $ -0.01 | $9.39 | $9.38 | 3,100 |
| 03:15 PM | $9.38 | Up $0.00 | $9.39 | $9.38 | 0 |
| 03:14 PM | $9.39 | Up $0.01 | $9.39 | $9.39 | 2,100 |
| 03:13 PM | $9.38 | Down $ -0.01 | $9.39 | $9.38 | 300 |
| 03:12 PM | $9.39 | Up $0.00 | $9.39 | $9.39 | 1,100 |
| 03:11 PM | $9.39 | Down $ -0.01 | $9.39 | $9.39 | 200 |
| 03:10 PM | $9.40 | Down $ -0.01 | $9.41 | $9.40 | 400 |
| 03:09 PM | $9.41 | Up $0.00 | $9.41 | $9.40 | 500 |
| 03:08 PM | $9.41 | Down $ -0.02 | $9.43 | $9.41 | 3,600 |
| 03:07 PM | $9.43 | Up $0.01 | $9.43 | $9.42 | 1,400 |
| 03:06 PM | $9.42 | Up $0.01 | $9.42 | $9.41 | 1,200 |
| 03:05 PM | $9.41 | Up $0.01 | $9.41 | $9.41 | 1,700 |
| 03:03 PM | $9.40 | Down $ -0.01 | $9.40 | $9.40 | 4,100 |
| 03:03 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 0 |
| 03:02 PM | $9.41 | Down $0.00 | $9.42 | $9.41 | 8,100 |
| 03:00 PM | $9.42 | Up $0.00 | $9.42 | $9.41 | 1,000 |
| 03:00 PM | $9.42 | Up $0.00 | $9.42 | $9.41 | 0 |
| 02:58 PM | $9.42 | Up $0.00 | $9.42 | $9.41 | 1,400 |
| 02:58 PM | $9.42 | Up $0.00 | $9.42 | $9.41 | 0 |
| 02:57 PM | $9.41 | Up $0.00 | $9.42 | $9.41 | 1,000 |
| 02:56 PM | $9.41 | Up $0.01 | $9.41 | $9.40 | 3,400 |
| 02:55 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 100 |
| 02:53 PM | $9.40 | Up $0.01 | $9.40 | $9.40 | 700 |
| 02:53 PM | $9.40 | Up $0.00 | $9.40 | $9.40 | 0 |
| 02:51 PM | $9.39 | Down $ -0.01 | $9.39 | $9.38 | 1,900 |
| 02:51 PM | $9.39 | Up $0.00 | $9.39 | $9.38 | 0 |
| 02:50 PM | $9.40 | Down $ -0.03 | $9.42 | $9.40 | 5,700 |
| 02:48 PM | $9.43 | Down $ -0.01 | $9.43 | $9.43 | 300 |
| 02:48 PM | $9.43 | Up $0.00 | $9.43 | $9.43 | 0 |
| 02:47 PM | $9.44 | Up $0.00 | $9.44 | $9.44 | 500 |
| 02:46 PM | $9.44 | Down $ -0.01 | $9.44 | $9.43 | 200 |
| 02:45 PM | $9.45 | Down $ -0.01 | $9.45 | $9.45 | 600 |
| 02:44 PM | $9.46 | Down $ -0.01 | $9.47 | $9.46 | 5,900 |
| 02:43 PM | $9.47 | Down $ -0.03 | $9.49 | $9.47 | 1,000 |
| 02:42 PM | $9.50 | Down $ -0.02 | $9.51 | $9.50 | 1,400 |
| 02:40 PM | $9.52 | Up $0.01 | $9.52 | $9.50 | 5,000 |
| 02:40 PM | $9.52 | Up $0.00 | $9.52 | $9.50 | 0 |
| 02:38 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 200 |
| 02:38 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 02:37 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 100 |
| 02:36 PM | $9.51 | Up $0.02 | $9.51 | $9.50 | 1,800 |
| 02:34 PM | $9.49 | Up $0.02 | $9.49 | $9.48 | 1,100 |
| 02:34 PM | $9.49 | Up $0.00 | $9.49 | $9.48 | 0 |
| 02:33 PM | $9.47 | Down $ -0.02 | $9.48 | $9.47 | 2,800 |
| 02:32 PM | $9.49 | Up $0.01 | $9.49 | $9.49 | 1,200 |
| 02:31 PM | $9.48 | Down $ -0.02 | $9.49 | $9.48 | 1,800 |
| 02:30 PM | $9.50 | Down $ -0.01 | $9.51 | $9.50 | 7,700 |
| 02:28 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 700 |
| 02:28 PM | $9.51 | Up $0.00 | $9.51 | $9.51 | 0 |
| 02:27 PM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 800 |
| 02:26 PM | $9.53 | Up $0.01 | $9.53 | $9.53 | 100 |
| 02:25 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 200 |
| 02:21 PM | $9.51 | Down $ -0.01 | $9.52 | $9.51 | 1,000 |
| 02:21 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 02:21 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 02:21 PM | $9.51 | Up $0.00 | $9.52 | $9.51 | 0 |
| 02:20 PM | $9.52 | Down $ -0.03 | $9.54 | $9.52 | 8,300 |
| 02:19 PM | $9.55 | Up $0.02 | $9.55 | $9.54 | 900 |
| 02:18 PM | $9.53 | Up $0.00 | $9.55 | $9.53 | 3,400 |
| 02:17 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 400 |
| 02:16 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 400 |
| 02:14 PM | $9.53 | Up $0.02 | $9.53 | $9.52 | 3,600 |
| 02:14 PM | $9.53 | Up $0.00 | $9.53 | $9.52 | 0 |
| 02:13 PM | $9.51 | Down $ -0.02 | $9.52 | $9.51 | 2,700 |
| 02:12 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 700 |
| 02:11 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 1,000 |
| 02:10 PM | $9.54 | Up $0.00 | $9.55 | $9.54 | 1,400 |
| 02:09 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 100 |
| 02:07 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 900 |
| 02:07 PM | $9.54 | Up $0.00 | $9.54 | $9.54 | 0 |
| 02:06 PM | $9.54 | Down $ -0.01 | $9.54 | $9.54 | 1,800 |
| 02:05 PM | $9.55 | Up $0.00 | $9.55 | $9.55 | 500 |
| 02:04 PM | $9.55 | Up $0.02 | $9.55 | $9.53 | 1,200 |
| 02:03 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 300 |
| 02:02 PM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 02:01 PM | $9.53 | Down $ -0.01 | $9.54 | $9.53 | 1,100 |
| 02:00 PM | $9.54 | Up $0.00 | $9.54 | $9.53 | 1,800 |
| 01:59 PM | $9.54 | Up $0.01 | $9.54 | $9.54 | 500 |
| 01:58 PM | $9.53 | Down $ -0.01 | $9.53 | $9.53 | 1,900 |
| 01:57 PM | $9.54 | Up $0.02 | $9.54 | $9.53 | 800 |
| 01:56 PM | $9.52 | Up $0.00 | $9.52 | $9.51 | 3,700 |
| 01:54 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 01:54 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 0 |
| 01:53 PM | $9.52 | Up $0.01 | $9.52 | $9.52 | 800 |
| 01:51 PM | $9.51 | Down $ -0.01 | $9.51 | $9.50 | 6,500 |
| 01:51 PM | $9.51 | Up $0.00 | $9.51 | $9.50 | 0 |
| 01:50 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 01:49 PM | $9.52 | Up $0.00 | $9.52 | $9.52 | 100 |
| 01:48 PM | $9.52 | Down $ -0.01 | $9.53 | $9.52 | 1,000 |
| 01:47 PM | $9.53 | Down $ -0.05 | $9.57 | $9.53 | 5,500 |
| 01:46 PM | $9.58 | Up $0.00 | $9.59 | $9.57 | 2,800 |
| 01:45 PM | $9.58 | Up $0.01 | $9.58 | $9.58 | 100 |
| 01:44 PM | $9.57 | Up $0.01 | $9.57 | $9.56 | 2,900 |
| 01:43 PM | $9.56 | Up $0.00 | $9.58 | $9.56 | 6,200 |
| 01:42 PM | $9.56 | Up $0.00 | $9.56 | $9.55 | 6,500 |
| 01:41 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 200 |
| 01:40 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 400 |
| 01:39 PM | $9.56 | Down $ -0.01 | $9.57 | $9.56 | 400 |
| 01:38 PM | $9.57 | Up $0.01 | $9.57 | $9.56 | 2,000 |
| 01:37 PM | $9.56 | Up $0.00 | $9.56 | $9.56 | 2,100 |
| 01:35 PM | $9.56 | Up $0.01 | $9.57 | $9.56 | 2,000 |
| 01:35 PM | $9.56 | Up $0.00 | $9.57 | $9.56 | 0 |
| 01:34 PM | $9.55 | Down $ -0.02 | $9.56 | $9.55 | 4,900 |
| 01:33 PM | $9.57 | Down $ -0.03 | $9.59 | $9.57 | 3,900 |
| 01:32 PM | $9.60 | Up $0.00 | $9.61 | $9.59 | 4,300 |
| 01:31 PM | $9.60 | Down $ -0.01 | $9.60 | $9.58 | 2,900 |
| 01:30 PM | $9.61 | Up $0.01 | $9.61 | $9.61 | 200 |
| 01:29 PM | $9.60 | Up $0.00 | $9.60 | $9.60 | 200 |
| 01:28 PM | $9.60 | Down $ -0.02 | $9.60 | $9.60 | 1,600 |
| 01:27 PM | $9.62 | Down $ -0.01 | $9.62 | $9.62 | 1,400 |
| 01:26 PM | $9.63 | Down $ -0.01 | $9.66 | $9.63 | 5,300 |
| 01:25 PM | $9.64 | Up $0.01 | $9.64 | $9.63 | 2,600 |
| 01:24 PM | $9.63 | Up $0.01 | $9.64 | $9.63 | 300 |
| 01:23 PM | $9.62 | Down $ -0.02 | $9.64 | $9.62 | 600 |
| 01:22 PM | $9.64 | Up $0.02 | $9.64 | $9.63 | 1,300 |
| 01:21 PM | $9.62 | Up $0.00 | $9.62 | $9.61 | 5,400 |
| 01:20 PM | $9.62 | Down $ -0.01 | $9.64 | $9.62 | 4,700 |
| 01:19 PM | $9.63 | Down $ -0.02 | $9.63 | $9.63 | 300 |
| 01:18 PM | $9.65 | Up $0.01 | $9.65 | $9.64 | 2,300 |
| 01:17 PM | $9.64 | Up $0.00 | $9.65 | $9.64 | 500 |
| 01:16 PM | $9.64 | Down $ -0.02 | $9.65 | $9.63 | 2,500 |
| 01:15 PM | $9.66 | Down $ -0.03 | $9.67 | $9.66 | 5,700 |
| 01:14 PM | $9.69 | Down $ -0.01 | $9.70 | $9.67 | 2,900 |
| 01:13 PM | $9.70 | Up $0.01 | $9.70 | $9.70 | 700 |
| 01:12 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 500 |
| 01:11 PM | $9.69 | Down $ -0.01 | $9.69 | $9.69 | 1,200 |
| 01:10 PM | $9.70 | Up $0.01 | $9.71 | $9.69 | 3,900 |
| 01:09 PM | $9.69 | Up $0.00 | $9.71 | $9.69 | 9,400 |
| 01:08 PM | $9.69 | Up $0.00 | $9.70 | $9.69 | 2,300 |
| 01:07 PM | $9.69 | Down $ -0.01 | $9.69 | $9.69 | 300 |
| 01:06 PM | $9.70 | Down $ -0.01 | $9.70 | $9.70 | 200 |
| 01:05 PM | $9.71 | Up $0.01 | $9.73 | $9.71 | 4,900 |
| 01:04 PM | $9.70 | Up $0.02 | $9.70 | $9.69 | 1,300 |
| 01:03 PM | $9.68 | Up $0.00 | $9.68 | $9.68 | 400 |
| 01:02 PM | $9.68 | Up $0.02 | $9.68 | $9.66 | 2,100 |
| 01:00 PM | $9.66 | Down $ -0.01 | $9.66 | $9.66 | 300 |
| 01:00 PM | $9.66 | Up $0.00 | $9.66 | $9.66 | 0 |
| 12:59 PM | $9.67 | Up $0.01 | $9.67 | $9.66 | 2,200 |
| 12:58 PM | $9.66 | Up $0.01 | $9.66 | $9.66 | 500 |
| 12:57 PM | $9.65 | Up $0.02 | $9.65 | $9.64 | 800 |
| 12:56 PM | $9.63 | Down $ -0.02 | $9.65 | $9.63 | 2,400 |
| 12:55 PM | $9.65 | Down $ -0.03 | $9.67 | $9.65 | 9,000 |
| 12:54 PM | $9.68 | Down $ -0.04 | $9.73 | $9.67 | 5,800 |
| 12:53 PM | $9.72 | Up $0.01 | $9.72 | $9.71 | 300 |
| 12:52 PM | $9.71 | Up $0.01 | $9.71 | $9.70 | 1,400 |
| 12:51 PM | $9.70 | Up $0.01 | $9.72 | $9.70 | 1,100 |
| 12:50 PM | $9.69 | Up $0.01 | $9.69 | $9.69 | 2,900 |
| 12:49 PM | $9.68 | Down $ -0.01 | $9.68 | $9.68 | 700 |
| 12:48 PM | $9.69 | Up $0.01 | $9.69 | $9.69 | 1,300 |
| 12:47 PM | $9.68 | Down $ -0.02 | $9.69 | $9.68 | 7,000 |
| 12:46 PM | $9.70 | Up $0.00 | $9.70 | $9.70 | 1,000 |
| 12:45 PM | $9.70 | Up $0.01 | $9.70 | $9.69 | 800 |
| 12:44 PM | $9.69 | Up $0.00 | $9.70 | $9.69 | 3,400 |
| 12:43 PM | $9.69 | Up $0.03 | $9.70 | $9.68 | 1,900 |
| 12:42 PM | $9.66 | Down $ -0.02 | $9.66 | $9.66 | 100 |
| 12:41 PM | $9.68 | Down $ -0.01 | $9.68 | $9.63 | 3,000 |
| 12:40 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 1,000 |
| 12:39 PM | $9.69 | Down $ -0.02 | $9.70 | $9.69 | 500 |
| 12:38 PM | $9.71 | Down $ -0.02 | $9.73 | $9.71 | 1,200 |
| 12:37 PM | $9.73 | Down $ -0.01 | $9.74 | $9.73 | 2,600 |
| 12:36 PM | $9.74 | Up $0.03 | $9.74 | $9.71 | 6,400 |
| 12:35 PM | $9.71 | Up $0.01 | $9.71 | $9.71 | 200 |
| 12:34 PM | $9.70 | Up $0.02 | $9.70 | $9.68 | 1,700 |
| 12:33 PM | $9.68 | Down $ -0.02 | $9.71 | $9.66 | 7,700 |
| 12:32 PM | $9.70 | Up $0.01 | $9.70 | $9.69 | 7,100 |
| 12:31 PM | $9.69 | Up $0.00 | $9.69 | $9.68 | 3,500 |
| 12:30 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 500 |
| 12:28 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 1,700 |
| 12:28 PM | $9.69 | Up $0.00 | $9.69 | $9.69 | 0 |
| 12:27 PM | $9.69 | Down $ -0.03 | $9.72 | $9.69 | 1,300 |
| 12:26 PM | $9.72 | Up $0.02 | $9.72 | $9.71 | 1,300 |
| 12:25 PM | $9.70 | Up $0.02 | $9.70 | $9.69 | 1,300 |
| 12:24 PM | $9.68 | Up $0.00 | $9.68 | $9.67 | 11,200 |
| 12:23 PM | $9.68 | Down $ -0.01 | $9.69 | $9.68 | 4,800 |
| 12:22 PM | $9.69 | Down $ -0.03 | $9.71 | $9.69 | 1,500 |
| 12:21 PM | $9.72 | Down $ -0.01 | $9.72 | $9.72 | 5,800 |
| 12:20 PM | $9.73 | Down $ -0.01 | $9.74 | $9.73 | 600 |
| 12:19 PM | $9.74 | Down $ -0.01 | $9.76 | $9.74 | 7,700 |
| 12:18 PM | $9.75 | Down $ -0.01 | $9.75 | $9.74 | 9,900 |
| 12:17 PM | $9.76 | Up $0.00 | $9.76 | $9.75 | 5,600 |
| 12:16 PM | $9.76 | Up $0.00 | $9.77 | $9.76 | 3,600 |
| 12:15 PM | $9.76 | Up $0.05 | $9.77 | $9.72 | 18,300 |
| 12:14 PM | $9.71 | Up $0.02 | $9.72 | $9.70 | 3,800 |
| 12:13 PM | $9.70 | Down $0.00 | $9.70 | $9.68 | 9,600 |
| 12:12 PM | $9.70 | Up $0.03 | $9.70 | $9.68 | 900 |
| 12:11 PM | $9.67 | Up $0.02 | $9.68 | $9.65 | 1,500 |
| 12:10 PM | $9.65 | Down $ -0.01 | $9.65 | $9.64 | 16,900 |
| 12:09 PM | $9.66 | Down $ -0.05 | $9.71 | $9.66 | 10,100 |
| 12:08 PM | $9.71 | Down $ -0.02 | $9.73 | $9.70 | 9,400 |
| 12:07 PM | $9.73 | Up $0.00 | $9.73 | $9.73 | 1,600 |
| 12:06 PM | $9.73 | Up $0.01 | $9.73 | $9.72 | 1,200 |
| 12:05 PM | $9.72 | Up $0.00 | $9.72 | $9.72 | 5,800 |
| 12:04 PM | $9.72 | Up $0.03 | $9.72 | $9.69 | 19,800 |
| 12:03 PM | $9.69 | Up $0.00 | $9.70 | $9.69 | 3,200 |
| 12:02 PM | $9.69 | Up $0.02 | $9.70 | $9.66 | 91,300 |
| 12:01 PM | $9.67 | Up $0.01 | $9.67 | $9.66 | 10,000 |
| 12:00 PM | $9.66 | Up $0.01 | $9.66 | $9.65 | 1,600 |
| 11:59 AM | $9.65 | Up $0.02 | $9.65 | $9.63 | 11,900 |
| 11:58 AM | $9.63 | Up $0.01 | $9.63 | $9.62 | 1,100 |
| 11:57 AM | $9.62 | Down $ -0.02 | $9.64 | $9.62 | 6,100 |
| 11:56 AM | $9.64 | Up $0.01 | $9.64 | $9.63 | 400 |
| 11:55 AM | $9.63 | Up $0.00 | $9.64 | $9.63 | 3,800 |
| 11:52 AM | $9.63 | Up $0.01 | $9.63 | $9.63 | 200 |
| 11:52 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 0 |
| 11:52 AM | $9.63 | Up $0.00 | $9.63 | $9.63 | 0 |
| 11:51 AM | $9.62 | Up $0.04 | $9.62 | $9.59 | 3,900 |
| 11:50 AM | $9.58 | Down $ -0.02 | $9.59 | $9.58 | 10,100 |
| 11:49 AM | $9.60 | Down $ -0.02 | $9.61 | $9.60 | 500 |
| 11:48 AM | $9.62 | Up $0.01 | $9.62 | $9.61 | 2,800 |
| 11:47 AM | $9.61 | Up $0.00 | $9.61 | $9.60 | 1,900 |
| 11:46 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,300 |
| 11:45 AM | $9.61 | Down $ -0.07 | $9.66 | $9.60 | 7,500 |
| 11:44 AM | $9.68 | Up $0.05 | $9.70 | $9.64 | 105,700 |
| 11:43 AM | $9.63 | Up $0.01 | $9.64 | $9.62 | 14,300 |
| 11:42 AM | $9.62 | Up $0.01 | $9.62 | $9.62 | 100 |
| 11:41 AM | $9.61 | Up $0.00 | $9.61 | $9.61 | 1,800 |
| 11:40 AM | $9.61 | Down $ -0.01 | $9.62 | $9.61 | 5,600 |
| 11:39 AM | $9.62 | Down $ -0.01 | $9.63 | $9.61 | 3,900 |
| 11:38 AM | $9.63 | Up $0.02 | $9.63 | $9.62 | 1,600 |
| 11:36 AM | $9.61 | Up $0.02 | $9.61 | $9.60 | 3,000 |
| 11:36 AM | $9.61 | Up $0.00 | $9.61 | $9.60 | 0 |
| 11:35 AM | $9.59 | Down $ -0.02 | $9.61 | $9.58 | 5,500 |
| 11:34 AM | $9.61 | Down $ -0.02 | $9.63 | $9.61 | 1,000 |
| 11:33 AM | $9.63 | Up $0.01 | $9.65 | $9.62 | 4,700 |
| 11:32 AM | $9.62 | Up $0.01 | $9.62 | $9.62 | 400 |
| 11:31 AM | $9.61 | Up $0.01 | $9.63 | $9.60 | 6,300 |
| 11:30 AM | $9.60 | Up $0.00 | $9.60 | $9.59 | 7,600 |
| 11:29 AM | $9.60 | Up $0.03 | $9.60 | $9.57 | 6,600 |
| 11:28 AM | $9.57 | Up $0.03 | $9.57 | $9.55 | 4,000 |
| 11:27 AM | $9.54 | Up $0.01 | $9.55 | $9.52 | 5,400 |
| 11:26 AM | $9.53 | Up $0.03 | $9.53 | $9.50 | 5,500 |
| 11:25 AM | $9.50 | Up $0.03 | $9.50 | $9.48 | 3,700 |
| 11:23 AM | $9.47 | Down $ -0.01 | $9.48 | $9.47 | 900 |
| 11:23 AM | $9.47 | Up $0.00 | $9.48 | $9.47 | 0 |
| 11:22 AM | $9.48 | Down $ -0.02 | $9.51 | $9.48 | 8,500 |
| 11:21 AM | $9.50 | Up $0.00 | $9.51 | $9.50 | 5,600 |
| 11:20 AM | $9.50 | Up $0.05 | $9.50 | $9.46 | 8,200 |
| 11:19 AM | $9.45 | Up $0.01 | $9.45 | $9.45 | 2,000 |
| 11:18 AM | $9.44 | Up $0.00 | $9.44 | $9.44 | 4,400 |
| 11:17 AM | $9.44 | Up $0.00 | $9.44 | $9.43 | 1,700 |
| 11:16 AM | $9.44 | Down $ -0.01 | $9.46 | $9.44 | 1,900 |
| 11:14 AM | $9.45 | Down $ -0.02 | $9.47 | $9.45 | 2,300 |
| 11:14 AM | $9.45 | Up $0.00 | $9.47 | $9.45 | 0 |
| 11:13 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 800 |
| 11:12 AM | $9.47 | Down $ -0.01 | $9.47 | $9.47 | 2,000 |
| 11:11 AM | $9.48 | Up $0.01 | $9.48 | $9.47 | 2,100 |
| 11:10 AM | $9.47 | Down $ -0.01 | $9.49 | $9.47 | 5,500 |
| 11:09 AM | $9.48 | Up $0.01 | $9.48 | $9.48 | 100 |
| 11:08 AM | $9.47 | Up $0.02 | $9.47 | $9.45 | 600 |
| 11:07 AM | $9.45 | Up $0.04 | $9.45 | $9.42 | 5,100 |
| 11:06 AM | $9.41 | Up $0.03 | $9.42 | $9.39 | 5,100 |
| 11:05 AM | $9.38 | Up $0.01 | $9.38 | $9.37 | 3,000 |
| 11:04 AM | $9.37 | Down $ -0.01 | $9.38 | $9.37 | 600 |
| 11:03 AM | $9.38 | Up $0.01 | $9.38 | $9.37 | 3,400 |
| 11:02 AM | $9.37 | Down $ -0.02 | $9.37 | $9.36 | 900 |
| 11:01 AM | $9.39 | Down $ -0.02 | $9.40 | $9.39 | 13,000 |
| 11:00 AM | $9.41 | Up $0.02 | $9.41 | $9.40 | 2,700 |
| 10:59 AM | $9.39 | Up $0.02 | $9.40 | $9.39 | 1,900 |
| 10:58 AM | $9.37 | Up $0.01 | $9.37 | $9.37 | 200 |
| 10:57 AM | $9.36 | Up $0.01 | $9.36 | $9.35 | 2,900 |
| 10:56 AM | $9.35 | Down $ -0.01 | $9.37 | $9.34 | 2,500 |
| 10:55 AM | $9.36 | Down $ -0.02 | $9.39 | $9.35 | 5,900 |
| 10:54 AM | $9.38 | Down $ -0.01 | $9.38 | $9.37 | 1,200 |
| 10:53 AM | $9.39 | Up $0.02 | $9.39 | $9.37 | 4,000 |
| 10:52 AM | $9.37 | Up $0.00 | $9.37 | $9.37 | 200 |
| 10:51 AM | $9.37 | Up $0.00 | $9.37 | $9.37 | 2,200 |
| 10:50 AM | $9.37 | Down $ -0.02 | $9.38 | $9.37 | 2,200 |
| 10:49 AM | $9.39 | Down $ -0.01 | $9.40 | $9.38 | 7,800 |
| 10:48 AM | $9.40 | Down $ -0.03 | $9.42 | $9.40 | 10,800 |
| 10:47 AM | $9.43 | Up $0.00 | $9.43 | $9.42 | 1,300 |
| 10:46 AM | $9.43 | Down $ -0.02 | $9.43 | $9.40 | 11,100 |
| 10:45 AM | $9.45 | Down $ -0.01 | $9.45 | $9.45 | 6,800 |
| 10:44 AM | $9.46 | Down $ -0.01 | $9.47 | $9.46 | 1,300 |
| 10:43 AM | $9.47 | Up $0.00 | $9.47 | $9.46 | 2,400 |
| 10:42 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 1,100 |
| 10:41 AM | $9.47 | Up $0.00 | $9.47 | $9.47 | 100 |
| 10:40 AM | $9.47 | Down $ -0.02 | $9.49 | $9.46 | 3,000 |
| 10:39 AM | $9.49 | Down $ -0.01 | $9.52 | $9.49 | 5,300 |
| 10:38 AM | $9.50 | Up $0.00 | $9.50 | $9.49 | 4,200 |
| 10:37 AM | $9.50 | Up $0.00 | $9.50 | $9.48 | 2,800 |
| 10:36 AM | $9.50 | Up $0.01 | $9.50 | $9.48 | 3,400 |
| 10:35 AM | $9.49 | Down $ -0.03 | $9.51 | $9.49 | 9,800 |
| 10:34 AM | $9.52 | Down $ -0.01 | $9.54 | $9.52 | 1,300 |
| 10:33 AM | $9.53 | Up $0.00 | $9.53 | $9.53 | 100 |
| 10:32 AM | $9.53 | Up $0.01 | $9.54 | $9.53 | 1,900 |
| 10:31 AM | $9.52 | Down $ -0.04 | $9.54 | $9.52 | 7,600 |
| 10:30 AM | $9.56 | Up $0.00 | $9.56 | $9.55 | 1,100 |
| 10:29 AM | $9.56 | Down $ -0.07 | $9.60 | $9.55 | 13,200 |
| 10:28 AM | $9.63 | Up $0.05 | $9.63 | $9.59 | 4,400 |
| 10:27 AM | $9.58 | Up $0.01 | $9.58 | $9.56 | 1,800 |
| 10:26 AM | $9.57 | Down $ -0.01 | $9.59 | $9.57 | 1,200 |
| 10:25 AM | $9.58 | Up $0.03 | $9.59 | $9.56 | 4,500 |
| 10:24 AM | $9.55 | Down $ -0.04 | $9.55 | $9.55 | 400 |
| 10:23 AM | $9.59 | Up $0.04 | $9.59 | $9.55 | 2,400 |
| 10:22 AM | $9.55 | Up $0.02 | $9.55 | $9.51 | 3,600 |
| 10:21 AM | $9.53 | Down $ -0.02 | $9.55 | $9.52 | 3,500 |
| 10:20 AM | $9.55 | Down $ -0.01 | $9.57 | $9.55 | 6,000 |
| 10:19 AM | $9.56 | Down $ -0.08 | $9.63 | $9.56 | 5,300 |
| 10:18 AM | $9.64 | Up $0.00 | $9.64 | $9.62 | 9,000 |
| 10:17 AM | $9.64 | Up $0.00 | $9.64 | $9.63 | 5,400 |
| 10:16 AM | $9.64 | Down $ -0.05 | $9.64 | $9.63 | 1,900 |
| 10:15 AM | $9.69 | Down $ -0.01 | $9.69 | $9.67 | 1,800 |
| 10:14 AM | $9.70 | Down $ -0.02 | $9.70 | $9.69 | 1,200 |
| 10:13 AM | $9.71 | Down $ -0.02 | $9.71 | $9.69 | 1,900 |
| 10:12 AM | $9.73 | Up $0.05 | $9.73 | $9.69 | 6,100 |
| 10:11 AM | $9.68 | Down $ -0.01 | $9.68 | $9.67 | 1,400 |
| 10:10 AM | $9.69 | Up $0.00 | $9.70 | $9.69 | 600 |
| 10:09 AM | $9.69 | Up $0.02 | $9.69 | $9.65 | 1,600 |
| 10:08 AM | $9.67 | Down $ -0.01 | $9.68 | $9.67 | 2,200 |
| 10:07 AM | $9.68 | Down $ -0.02 | $9.70 | $9.68 | 2,000 |
| 10:06 AM | $9.70 | Up $0.02 | $9.70 | $9.67 | 1,900 |
| 10:05 AM | $9.68 | Up $0.04 | $9.68 | $9.63 | 1,400 |
| 10:04 AM | $9.64 | Up $0.00 | $9.67 | $9.62 | 6,100 |
| 10:03 AM | $9.64 | Up $0.03 | $9.64 | $9.61 | 5,100 |
| 10:02 AM | $9.61 | Down $ -0.15 | $9.75 | $9.61 | 11,700 |
| 10:01 AM | $9.76 | Down $ -0.03 | $9.80 | $9.73 | 21,400 |
| 10:00 AM | $9.79 | Up $0.08 | $9.79 | $9.72 | 17,800 |
| 09:59 AM | $9.71 | Up $0.01 | $9.71 | $9.70 | 2,100 |
| 09:58 AM | $9.70 | Up $0.02 | $9.70 | $9.67 | 1,600 |
| 09:57 AM | $9.68 | Down $ -0.04 | $9.72 | $9.67 | 10,500 |
| 09:56 AM | $9.72 | Down $ -0.02 | $9.76 | $9.72 | 9,900 |
| 09:55 AM | $9.74 | Up $0.01 | $9.77 | $9.73 | 14,600 |
| 09:54 AM | $9.73 | Down $ -0.02 | $9.73 | $9.70 | 181,000 |
| 09:53 AM | $9.75 | Down $ -0.03 | $9.80 | $9.75 | 7,500 |
| 09:52 AM | $9.78 | Up $0.11 | $9.78 | $9.67 | 55,700 |
| 09:51 AM | $9.67 | Up $0.04 | $9.67 | $9.63 | 1,500 |
| 09:50 AM | $9.63 | Up $0.00 | $9.65 | $9.63 | 9,300 |
| 09:49 AM | $9.63 | Up $0.02 | $9.63 | $9.58 | 4,700 |
| 09:48 AM | $9.61 | Up $0.02 | $9.61 | $9.58 | 4,100 |
| 09:47 AM | $9.59 | Down $ -0.05 | $9.62 | $9.57 | 3,600 |
| 09:46 AM | $9.64 | Up $0.03 | $9.69 | $9.62 | 14,900 |
| 09:45 AM | $9.61 | Up $0.03 | $9.62 | $9.55 | 21,000 |
| 09:44 AM | $9.58 | Up $0.01 | $9.62 | $9.56 | 5,600 |
| 09:43 AM | $9.57 | Up $0.02 | $9.61 | $9.55 | 17,500 |
| 09:42 AM | $9.55 | Up $0.05 | $9.55 | $9.53 | 3,800 |
| 09:41 AM | $9.50 | Down $ -0.02 | $9.52 | $9.50 | 4,000 |
| 09:40 AM | $9.52 | Down $ -0.01 | $9.52 | $9.48 | 1,700 |
| 09:39 AM | $9.53 | Up $0.00 | $9.55 | $9.48 | 17,300 |
| 09:38 AM | $9.53 | Down $ -0.05 | $9.57 | $9.51 | 6,300 |
| 09:37 AM | $9.58 | Down $ -0.02 | $9.62 | $9.58 | 24,600 |
| 09:36 AM | $9.60 | Down $ -0.03 | $9.63 | $9.60 | 7,500 |
| 09:35 AM | $9.63 | Up $0.09 | $9.63 | $9.53 | 18,400 |
| 09:34 AM | $9.54 | Up $0.03 | $9.55 | $9.47 | 14,700 |
| 09:33 AM | $9.51 | Up $0.04 | $9.51 | $9.42 | 7,900 |
| 09:32 AM | $9.47 | Up $0.02 | $9.52 | $9.43 | 24,700 |
| 09:31 AM | $9.45 | Up $0.15 | $9.46 | $9.30 | 63,300 |
| 09:30 AM | $9.30 | Up $0.25 | $9.30 | $9.22 | 30,900 |
| Previous close | $9.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $9.40 | $9.65 | $9.77 | $9.38 | 851,300 |
| 23-10-2025 | $9.05 | $9.23 | $9.30 | $9.05 | 385,300 |
| 22-10-2025 | $9.34 | $9.10 | $9.42 | $8.91 | 689,800 |
| 21-10-2025 | $9.70 | $10.12 | $10.16 | $9.63 | 525,900 |
| 20-10-2025 | $9.80 | $9.75 | $9.87 | $9.61 | 601,100 |
| 17-10-2025 | $9.53 | $9.38 | $9.59 | $9.33 | 1,162,900 |
| 16-10-2025 | $10.39 | $10.58 | $10.81 | $10.29 | 1,597,300 |
| 15-10-2025 | $13.26 | $13.55 | $13.66 | $12.80 | 2,378,900 |
| 14-10-2025 | $14.11 | $13.01 | $14.20 | $12.75 | 2,751,200 |
| 10-10-2025 | $10.52 | $11.11 | $11.16 | $10.49 | 1,187,500 |
| 09-10-2025 | $11.33 | $11.34 | $11.45 | $11.04 | 1,132,100 |
| 08-10-2025 | $10.99 | $11.36 | $11.54 | $10.92 | 1,467,000 |
| 07-10-2025 | $11.55 | $11.38 | $11.71 | $11.35 | 1,521,200 |
| 06-10-2025 | $11.78 | $12.39 | $12.54 | $11.78 | 2,186,600 |
| 03-10-2025 | $12.64 | $12.47 | $12.70 | $11.55 | 2,887,700 |
| 02-10-2025 | $9.56 | $9.44 | $9.76 | $9.29 | 1,641,300 |
| 01-10-2025 | $9.81 | $10.04 | $10.42 | $9.69 | 2,386,700 |
| 30-09-2025 | $7.95 | $7.45 | $7.98 | $7.30 | 1,510,700 |
| 29-09-2025 | $7.99 | $7.80 | $8.03 | $7.68 | 1,676,000 |
| 26-09-2025 | $8.84 | $8.92 | $9.04 | $8.73 | 1,621,900 |
| 24-09-2025 | $8.35 | $8.34 | $8.54 | $8.03 | 3,586,300 |
| 23-09-2025 | $4.22 | $4.29 | $4.36 | $4.18 | 350,500 |
| 22-09-2025 | $4.56 | $4.47 | $4.57 | $4.46 | 259,300 |
| 19-09-2025 | $4.53 | $4.49 | $4.53 | $4.46 | 567,400 |
| 18-09-2025 | $4.44 | $4.35 | $4.45 | $4.33 | 203,800 |
| 17-09-2025 | $4.51 | $4.48 | $4.55 | $4.34 | 588,400 |
| 16-09-2025 | $4.43 | $4.35 | $4.45 | $4.35 | 318,500 |
| 15-09-2025 | $4.40 | $4.15 | $4.40 | $4.14 | 817,300 |
| 12-09-2025 | $3.96 | $3.89 | $3.96 | $3.87 | 513,000 |
| 11-09-2025 | $3.94 | $3.93 | $3.96 | $3.90 | 376,600 |
Graphs are not available, please refer to the detailed table