Quotes and Market Data
Find a quote
LITHIUM AMERICAS CORP
4.37 Up 0.11 (2.52 %)
Delayed : 2025/05/08 17:40:00
- Previous close $4.26
- Opening $4.29
- Price Ask $4.30
- Price Bid $4.30
- Size Bid 10
- Size Ask 24
- Today High $4.41
- Today Low $4.24
- 52 Weeks High $7.22
- 52 Weeks Low $2.87
- Volume 512,760
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 955.66
- Shares Out (M) : 218.69
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 7,800 |
| 03:59 PM | $4.38 | Up $0.00 | $4.38 | $4.37 | 12,400 |
| 03:58 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 03:57 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 03:56 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 400 |
| 03:55 PM | $4.37 | Down $0.00 | $4.37 | $4.37 | 100 |
| 03:53 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 700 |
| 03:53 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 03:52 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 1,500 |
| 03:51 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 03:50 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 4,400 |
| 03:49 PM | $4.38 | Down $0.00 | $4.38 | $4.38 | 100 |
| 03:48 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 03:46 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 03:46 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:44 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 03:44 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:43 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 03:40 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 03:40 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:40 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:39 PM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 1,000 |
| 03:38 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 03:35 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 500 |
| 03:35 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:35 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:33 PM | $4.38 | Down $0.00 | $4.38 | $4.38 | 1,800 |
| 03:33 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 03:29 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 03:29 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:29 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:29 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 03:27 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 2,200 |
| 03:27 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 03:26 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 800 |
| 03:25 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,000 |
| 03:23 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 10,100 |
| 03:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 03:20 PM | $4.39 | Up $0.03 | $4.39 | $4.37 | 55,000 |
| 03:20 PM | $4.39 | Up $0.00 | $4.39 | $4.37 | 0 |
| 03:20 PM | $4.39 | Up $0.00 | $4.39 | $4.37 | 0 |
| 03:19 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 600 |
| 03:18 PM | $4.36 | Down $0.00 | $4.36 | $4.36 | 4,000 |
| 03:17 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 100 |
| 03:16 PM | $4.36 | Up $0.02 | $4.36 | $4.35 | 4,100 |
| 03:15 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 200 |
| 03:13 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 03:13 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:11 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 03:11 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:08 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 03:08 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:08 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 03:01 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 03:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:59 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 400 |
| 02:58 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:57 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 02:56 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 200 |
| 02:54 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 02:54 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:52 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 02:52 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:51 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:50 PM | $4.35 | Down $ -0.02 | $4.35 | $4.35 | 400 |
| 02:47 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,300 |
| 02:47 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:47 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:46 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 400 |
| 02:43 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 02:43 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:43 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:42 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 500 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 100 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:36 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 02:35 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 1,100 |
| 02:33 PM | $4.36 | Up $0.01 | $4.36 | $4.35 | 2,000 |
| 02:33 PM | $4.36 | Up $0.00 | $4.36 | $4.35 | 0 |
| 02:32 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:30 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:30 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 600 |
| 02:28 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:24 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 1,800 |
| 02:24 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:24 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:24 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:16 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:14 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 02:14 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:12 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 02:12 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:07 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:07 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:07 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:07 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:07 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:06 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 02:04 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 500 |
| 02:04 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:03 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 2,800 |
| 02:00 PM | $4.35 | Up $0.01 | $4.35 | $4.35 | 700 |
| 02:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 02:00 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:56 PM | $4.34 | Down $0.00 | $4.35 | $4.33 | 19,700 |
| 01:56 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 0 |
| 01:56 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 0 |
| 01:56 PM | $4.34 | Up $0.00 | $4.35 | $4.33 | 0 |
| 01:55 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 500 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 100 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:50 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:49 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 300 |
| 01:48 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 200 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 300 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 01:44 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 01:42 PM | $4.36 | Up $0.01 | $4.36 | $4.36 | 2,800 |
| 01:42 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 400 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:38 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 0 |
| 01:37 PM | $4.35 | Up $0.00 | $4.35 | $4.35 | 200 |
| 01:36 PM | $4.35 | Down $0.00 | $4.35 | $4.35 | 200 |
| 01:35 PM | $4.35 | Down $ -0.01 | $4.35 | $4.35 | 1,900 |
| 01:33 PM | $4.36 | Down $ -0.02 | $4.37 | $4.36 | 800 |
| 01:33 PM | $4.36 | Up $0.00 | $4.37 | $4.36 | 0 |
| 01:32 PM | $4.38 | Down $0.00 | $4.39 | $4.38 | 700 |
| 01:30 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 100 |
| 01:30 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 01:28 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 300 |
| 01:28 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 01:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 200 |
| 01:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:23 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:22 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 01:21 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 1,100 |
| 01:17 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 400 |
| 01:17 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:17 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:17 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 01:16 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 01:15 PM | $4.38 | Down $ -0.01 | $4.38 | $4.38 | 400 |
| 01:13 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 1,400 |
| 01:13 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 01:12 PM | $4.39 | Down $0.00 | $4.39 | $4.39 | 1,200 |
| 01:09 PM | $4.40 | Down $ -0.02 | $4.40 | $4.40 | 4,600 |
| 01:09 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 01:09 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 01:07 PM | $4.41 | Up $0.01 | $4.41 | $4.41 | 700 |
| 01:07 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 01:06 PM | $4.40 | Down $ -0.01 | $4.40 | $4.40 | 1,000 |
| 01:03 PM | $4.41 | Up $0.01 | $4.41 | $4.41 | 5,200 |
| 01:03 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 01:03 PM | $4.41 | Up $0.00 | $4.41 | $4.41 | 0 |
| 12:59 PM | $4.40 | Up $0.01 | $4.40 | $4.40 | 29,100 |
| 12:59 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 12:59 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 12:59 PM | $4.40 | Up $0.00 | $4.40 | $4.40 | 0 |
| 12:58 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 200 |
| 12:56 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 5,400 |
| 12:56 PM | $4.39 | Up $0.00 | $4.40 | $4.39 | 0 |
| 12:54 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 12:54 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:52 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 500 |
| 12:52 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:50 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 100 |
| 12:50 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:48 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 1,100 |
| 12:48 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 12:47 PM | $4.38 | Up $0.01 | $4.38 | $4.38 | 800 |
| 12:46 PM | $4.37 | Up $0.00 | $4.38 | $4.37 | 500 |
| 12:45 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 800 |
| 12:43 PM | $4.37 | Up $0.01 | $4.37 | $4.37 | 500 |
| 12:43 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 12:39 PM | $4.36 | Up $0.03 | $4.36 | $4.36 | 100 |
| 12:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:39 PM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 12:37 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 300 |
| 12:37 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:34 PM | $4.33 | Up $0.01 | $4.33 | $4.33 | 100 |
| 12:34 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:34 PM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 12:33 PM | $4.32 | Up $0.02 | $4.32 | $4.31 | 1,600 |
| 12:31 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 200 |
| 12:31 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 12:29 PM | $4.31 | Down $0.00 | $4.31 | $4.30 | 5,000 |
| 12:29 PM | $4.31 | Up $0.00 | $4.31 | $4.30 | 0 |
| 12:27 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 100 |
| 12:27 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 12:26 PM | $4.31 | Down $0.00 | $4.31 | $4.31 | 100 |
| 12:24 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 5,000 |
| 12:24 PM | $4.31 | Up $0.00 | $4.31 | $4.31 | 0 |
| 12:22 PM | $4.31 | Down $ -0.01 | $4.32 | $4.31 | 10,800 |
| 12:22 PM | $4.31 | Up $0.00 | $4.32 | $4.31 | 0 |
| 12:21 PM | $4.32 | Up $0.00 | $4.32 | $4.31 | 4,800 |
| 12:20 PM | $4.32 | Down $0.00 | $4.33 | $4.32 | 800 |
| 12:19 PM | $4.32 | Down $ -0.03 | $4.35 | $4.32 | 2,800 |
| 12:18 PM | $4.35 | Down $ -0.02 | $4.36 | $4.35 | 5,300 |
| 12:17 PM | $4.37 | Down $ -0.01 | $4.37 | $4.36 | 2,600 |
| 12:16 PM | $4.38 | Up $0.01 | $4.38 | $4.38 | 1,100 |
| 12:15 PM | $4.37 | Up $0.00 | $4.37 | $4.37 | 2,600 |
| 12:13 PM | $4.37 | Down $ -0.01 | $4.38 | $4.36 | 5,800 |
| 12:13 PM | $4.37 | Up $0.00 | $4.38 | $4.36 | 0 |
| 12:11 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 6,900 |
| 12:11 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 12:05 PM | $4.38 | Down $0.00 | $4.39 | $4.38 | 14,300 |
| 12:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 12:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 12:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 12:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 12:05 PM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 12:04 PM | $4.39 | Down $0.00 | $4.39 | $4.38 | 1,000 |
| 12:03 PM | $4.39 | Up $0.00 | $4.39 | $4.39 | 300 |
| 12:02 PM | $4.39 | Up $0.01 | $4.39 | $4.39 | 100 |
| 12:00 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 600 |
| 12:00 PM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:59 AM | $4.38 | Up $0.01 | $4.38 | $4.38 | 1,400 |
| 11:58 AM | $4.37 | Down $ -0.01 | $4.37 | $4.37 | 8,000 |
| 11:55 AM | $4.38 | Down $ -0.01 | $4.39 | $4.38 | 1,200 |
| 11:55 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 11:55 AM | $4.38 | Up $0.00 | $4.39 | $4.38 | 0 |
| 11:54 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 1,900 |
| 11:51 AM | $4.39 | Up $0.01 | $4.39 | $4.39 | 600 |
| 11:51 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:51 AM | $4.39 | Up $0.00 | $4.39 | $4.39 | 0 |
| 11:47 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 100 |
| 11:47 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:47 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:47 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:45 AM | $4.38 | Up $0.01 | $4.38 | $4.38 | 2,100 |
| 11:45 AM | $4.38 | Up $0.00 | $4.38 | $4.38 | 0 |
| 11:43 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 3,800 |
| 11:43 AM | $4.37 | Up $0.00 | $4.38 | $4.37 | 0 |
| 11:40 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 3,500 |
| 11:40 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 11:40 AM | $4.37 | Up $0.00 | $4.37 | $4.37 | 0 |
| 11:39 AM | $4.37 | Up $0.01 | $4.37 | $4.37 | 200 |
| 11:36 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 200 |
| 11:36 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 11:36 AM | $4.36 | Up $0.00 | $4.36 | $4.36 | 0 |
| 11:35 AM | $4.36 | Down $ -0.01 | $4.36 | $4.36 | 1,500 |
| 11:32 AM | $4.37 | Up $0.04 | $4.37 | $4.36 | 1,200 |
| 11:32 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 0 |
| 11:32 AM | $4.37 | Up $0.00 | $4.37 | $4.36 | 0 |
| 11:30 AM | $4.33 | Down $ -0.02 | $4.33 | $4.33 | 100 |
| 11:30 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:29 AM | $4.35 | Down $ -0.01 | $4.36 | $4.35 | 900 |
| 11:28 AM | $4.36 | Up $0.00 | $4.37 | $4.36 | 1,700 |
| 11:27 AM | $4.36 | Up $0.02 | $4.36 | $4.35 | 5,200 |
| 11:26 AM | $4.34 | Up $0.00 | $4.34 | $4.34 | 300 |
| 11:25 AM | $4.34 | Up $0.01 | $4.34 | $4.34 | 300 |
| 11:22 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 200 |
| 11:22 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:22 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:18 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 13,500 |
| 11:18 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:18 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:18 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:14 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 1,000 |
| 11:14 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:14 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:14 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:10 AM | $4.33 | Up $0.01 | $4.33 | $4.33 | 600 |
| 11:10 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:10 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:10 AM | $4.33 | Up $0.00 | $4.33 | $4.33 | 0 |
| 11:08 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 700 |
| 11:08 AM | $4.32 | Up $0.00 | $4.32 | $4.32 | 0 |
| 11:07 AM | $4.32 | Up $0.00 | $4.33 | $4.32 | 1,600 |
| 11:06 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 6,700 |
| 11:05 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 11:03 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 11:03 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 11:01 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 11:01 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 11:00 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 700 |
| 10:59 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 200 |
| 10:58 AM | $4.30 | Up $0.01 | $4.30 | $4.30 | 1,100 |
| 10:56 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 300 |
| 10:56 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 0 |
| 10:55 AM | $4.29 | Down $ -0.01 | $4.29 | $4.29 | 200 |
| 10:54 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 800 |
| 10:53 AM | $4.31 | Up $0.02 | $4.31 | $4.31 | 400 |
| 10:51 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 100 |
| 10:51 AM | $4.29 | Up $0.00 | $4.29 | $4.29 | 0 |
| 10:50 AM | $4.29 | Down $ -0.01 | $4.29 | $4.29 | 6,300 |
| 10:48 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 100 |
| 10:48 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:45 AM | $4.30 | Up $0.01 | $4.30 | $4.30 | 200 |
| 10:45 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:45 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:44 AM | $4.29 | Up $0.01 | $4.29 | $4.29 | 600 |
| 10:42 AM | $4.28 | Down $ -0.02 | $4.28 | $4.28 | 200 |
| 10:42 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 0 |
| 10:37 AM | $4.30 | Down $ -0.01 | $4.30 | $4.30 | 2,100 |
| 10:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:37 AM | $4.30 | Up $0.00 | $4.30 | $4.30 | 0 |
| 10:36 AM | $4.31 | Down $ -0.02 | $4.33 | $4.31 | 900 |
| 10:35 AM | $4.33 | Up $0.01 | $4.33 | $4.32 | 7,100 |
| 10:34 AM | $4.32 | Up $0.02 | $4.32 | $4.31 | 1,200 |
| 10:33 AM | $4.30 | Up $0.04 | $4.30 | $4.26 | 33,000 |
| 10:32 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 3,200 |
| 10:30 AM | $4.25 | Down $ -0.01 | $4.26 | $4.25 | 2,400 |
| 10:30 AM | $4.25 | Up $0.00 | $4.26 | $4.25 | 0 |
| 10:29 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 2,500 |
| 10:27 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 100 |
| 10:27 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 10:26 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 19,400 |
| 10:25 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 4,600 |
| 10:24 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 10:23 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 2,000 |
| 10:22 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 100 |
| 10:21 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 1,300 |
| 10:20 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 100 |
| 10:19 AM | $4.26 | Up $0.00 | $4.26 | $4.25 | 1,500 |
| 10:18 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 10:17 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 100 |
| 10:16 AM | $4.25 | Down $ -0.01 | $4.26 | $4.25 | 1,000 |
| 10:15 AM | $4.26 | Up $0.00 | $4.26 | $4.25 | 200 |
| 10:13 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 2,000 |
| 10:13 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 10:12 AM | $4.25 | Up $0.00 | $4.25 | $4.25 | 1,000 |
| 10:11 AM | $4.25 | Up $0.01 | $4.25 | $4.25 | 100 |
| 10:10 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 1,400 |
| 10:09 AM | $4.24 | Down $ -0.02 | $4.25 | $4.24 | 9,900 |
| 10:08 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 10:07 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 10:06 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 5,900 |
| 10:05 AM | $4.25 | Up $0.01 | $4.25 | $4.24 | 14,700 |
| 10:02 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 8,100 |
| 10:02 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 0 |
| 10:02 AM | $4.24 | Up $0.00 | $4.25 | $4.24 | 0 |
| 10:00 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 200 |
| 10:00 AM | $4.24 | Up $0.00 | $4.24 | $4.24 | 0 |
| 09:59 AM | $4.24 | Down $ -0.02 | $4.25 | $4.24 | 2,500 |
| 09:58 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 1,500 |
| 09:57 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 100 |
| 09:56 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 2,100 |
| 09:55 AM | $4.26 | Up $0.00 | $4.27 | $4.26 | 1,400 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 800 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:49 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 0 |
| 09:48 AM | $4.26 | Up $0.00 | $4.26 | $4.26 | 200 |
| 09:47 AM | $4.26 | Up $0.01 | $4.26 | $4.26 | 300 |
| 09:46 AM | $4.25 | Down $ -0.01 | $4.26 | $4.25 | 1,700 |
| 09:45 AM | $4.26 | Down $ -0.01 | $4.27 | $4.26 | 1,900 |
| 09:42 AM | $4.27 | Down $ -0.01 | $4.28 | $4.27 | 200 |
| 09:42 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 0 |
| 09:42 AM | $4.27 | Up $0.00 | $4.28 | $4.27 | 0 |
| 09:40 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 2,800 |
| 09:40 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 0 |
| 09:36 AM | $4.28 | Down $ -0.03 | $4.30 | $4.28 | 800 |
| 09:36 AM | $4.28 | Up $0.00 | $4.30 | $4.28 | 0 |
| 09:36 AM | $4.28 | Up $0.00 | $4.30 | $4.28 | 0 |
| 09:36 AM | $4.28 | Up $0.00 | $4.30 | $4.28 | 0 |
| 09:35 AM | $4.31 | Up $0.01 | $4.31 | $4.31 | 100 |
| 09:34 AM | $4.30 | Up $0.02 | $4.30 | $4.30 | 700 |
| 09:31 AM | $4.28 | Down $ -0.01 | $4.28 | $4.28 | 900 |
| 09:31 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 0 |
| 09:31 AM | $4.28 | Up $0.00 | $4.28 | $4.28 | 0 |
| 09:30 AM | $4.29 | Up $0.03 | $4.29 | $4.29 | 11,600 |
| Previous close | $4.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $4.37 | $4.38 | $4.41 | $4.30 | 285,000 |
| 07-05-2025 | $4.26 | $4.31 | $4.35 | $4.19 | 121,700 |
| 06-05-2025 | $4.14 | $4.13 | $4.18 | $4.04 | 289,900 |
| 05-05-2025 | $4.08 | $4.09 | $4.11 | $4.06 | 40,500 |
| 02-05-2025 | $4.06 | $4.07 | $4.11 | $4.04 | 98,600 |
| 01-05-2025 | $4.02 | $4.07 | $4.08 | $4.02 | 70,400 |
| 30-04-2025 | $3.96 | $3.98 | $3.98 | $3.92 | 355,900 |
| 29-04-2025 | $4.03 | $3.97 | $4.04 | $3.97 | 103,700 |
| 28-04-2025 | $3.90 | $3.94 | $3.95 | $3.88 | 113,200 |
| 25-04-2025 | $4.02 | $4.02 | $4.05 | $4.01 | 109,900 |
| 24-04-2025 | $4.08 | $4.03 | $4.10 | $4.00 | 197,400 |
| 23-04-2025 | $3.83 | $3.79 | $3.88 | $3.79 | 103,700 |
| 22-04-2025 | $3.72 | $3.74 | $3.81 | $3.71 | 201,700 |
| 21-04-2025 | $3.70 | $3.66 | $3.72 | $3.63 | 72,800 |
| 17-04-2025 | $3.72 | $3.68 | $3.76 | $3.68 | 104,900 |
| 16-04-2025 | $3.75 | $3.77 | $3.80 | $3.66 | 127,800 |
| 15-04-2025 | $3.70 | $3.75 | $3.75 | $3.65 | 81,000 |
| 14-04-2025 | $3.77 | $3.81 | $3.83 | $3.76 | 150,100 |
| 11-04-2025 | $3.75 | $3.62 | $3.76 | $3.62 | 107,400 |
| 10-04-2025 | $3.52 | $3.49 | $3.61 | $3.45 | 198,200 |
| 09-04-2025 | $3.85 | $3.35 | $3.87 | $3.35 | 509,200 |
| 08-04-2025 | $3.34 | $3.50 | $3.50 | $3.30 | 252,400 |
| 07-04-2025 | $3.74 | $3.65 | $3.76 | $3.62 | 142,300 |
| 04-04-2025 | $3.63 | $3.54 | $3.64 | $3.51 | 163,400 |
| 03-04-2025 | $3.81 | $3.92 | $3.94 | $3.79 | 107,100 |
| 02-04-2025 | $3.96 | $3.99 | $4.09 | $3.94 | 135,900 |
| 01-04-2025 | $3.95 | $3.97 | $3.98 | $3.90 | 91,700 |
| 31-03-2025 | $3.89 | $3.83 | $3.95 | $3.82 | 110,900 |
| 28-03-2025 | $3.88 | $3.89 | $3.92 | $3.85 | 186,600 |
| 27-03-2025 | $4.13 | $4.07 | $4.16 | $4.07 | 82,500 |
Graphs are not available, please refer to the detailed table