Quotes and Market Data
Find a quote
LITHIUM AMERICAS CORP
4.15 Down -0.17 (-4.10 %)
Delayed : 2024/10/21 16:00:01
- Previous close $4.32
- Opening $4.30
- Price Ask $4.11
- Price Bid $4.11
- Size Bid 2
- Size Ask 39
- Today High $4.31
- Today Low $4.01
- 52 Weeks High $10.75
- 52 Weeks Low $2.87
- Volume 1,593,358
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 906.04
- Shares Out (M) : 218.32
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.15 | Down $ -0.02 | $4.15 | $4.15 | 10,900 |
| 03:59 PM | $4.17 | Up $0.02 | $4.17 | $4.15 | 47,300 |
| 03:58 PM | $4.15 | Up $0.00 | $4.16 | $4.15 | 11,700 |
| 03:57 PM | $4.15 | Up $0.00 | $4.15 | $4.15 | 5,500 |
| 03:56 PM | $4.15 | Down $ -0.01 | $4.16 | $4.15 | 1,500 |
| 03:55 PM | $4.16 | Down $ -0.01 | $4.17 | $4.16 | 2,200 |
| 03:54 PM | $4.17 | Up $0.00 | $4.18 | $4.17 | 27,800 |
| 03:53 PM | $4.17 | Up $0.00 | $4.17 | $4.17 | 600 |
| 03:52 PM | $4.17 | Down $0.00 | $4.18 | $4.17 | 7,000 |
| 03:51 PM | $4.18 | Up $0.00 | $4.18 | $4.17 | 2,600 |
| 03:50 PM | $4.17 | Up $0.00 | $4.17 | $4.17 | 800 |
| 03:49 PM | $4.17 | Up $0.02 | $4.17 | $4.16 | 23,000 |
| 03:48 PM | $4.15 | Up $0.00 | $4.16 | $4.15 | 1,300 |
| 03:47 PM | $4.15 | Down $ -0.02 | $4.17 | $4.15 | 4,600 |
| 03:46 PM | $4.17 | Up $0.01 | $4.17 | $4.16 | 7,500 |
| 03:45 PM | $4.16 | Up $0.01 | $4.16 | $4.16 | 200 |
| 03:44 PM | $4.15 | Up $0.04 | $4.15 | $4.12 | 37,700 |
| 03:43 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 200 |
| 03:42 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:41 PM | $4.11 | Down $ -0.01 | $4.11 | $4.11 | 100 |
| 03:40 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 03:39 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 03:38 PM | $4.12 | Down $0.00 | $4.13 | $4.12 | 5,700 |
| 03:37 PM | $4.13 | Down $0.00 | $4.13 | $4.13 | 100 |
| 03:36 PM | $4.13 | Down $ -0.01 | $4.14 | $4.13 | 3,300 |
| 03:35 PM | $4.14 | Up $0.00 | $4.15 | $4.14 | 1,200 |
| 03:34 PM | $4.14 | Up $0.01 | $4.14 | $4.13 | 2,400 |
| 03:33 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,000 |
| 03:32 PM | $4.13 | Up $0.02 | $4.13 | $4.11 | 32,100 |
| 03:31 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 2,700 |
| 03:30 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,000 |
| 03:29 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 2,300 |
| 03:28 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 900 |
| 03:27 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,000 |
| 03:26 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,700 |
| 03:25 PM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 7,200 |
| 03:24 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 800 |
| 03:23 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,100 |
| 03:22 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,000 |
| 03:21 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 700 |
| 03:20 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,800 |
| 03:19 PM | $4.12 | Down $0.00 | $4.13 | $4.12 | 1,600 |
| 03:18 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 900 |
| 03:17 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 800 |
| 03:16 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 700 |
| 03:14 PM | $4.12 | Down $0.00 | $4.12 | $4.12 | 500 |
| 03:14 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
| 03:12 PM | $4.13 | Down $0.00 | $4.13 | $4.13 | 100 |
| 03:12 PM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
| 03:11 PM | $4.13 | Down $0.00 | $4.14 | $4.13 | 1,900 |
| 03:10 PM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
| 03:09 PM | $4.14 | Up $0.00 | $4.14 | $4.14 | 300 |
| 03:08 PM | $4.14 | Down $ -0.01 | $4.15 | $4.14 | 3,100 |
| 03:07 PM | $4.15 | Up $0.02 | $4.15 | $4.14 | 4,300 |
| 03:06 PM | $4.13 | Up $0.01 | $4.13 | $4.12 | 6,300 |
| 03:05 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,900 |
| 03:04 PM | $4.12 | Up $0.01 | $4.12 | $4.11 | 5,300 |
| 03:01 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 5,000 |
| 03:01 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
| 03:01 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
| 02:59 PM | $4.10 | Up $0.01 | $4.10 | $4.10 | 600 |
| 02:59 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
| 02:57 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 5,700 |
| 02:57 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 02:54 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 1,300 |
| 02:54 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
| 02:54 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
| 02:53 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,000 |
| 02:52 PM | $4.10 | Up $0.01 | $4.10 | $4.10 | 5,500 |
| 02:51 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,300 |
| 02:50 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,000 |
| 02:49 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,500 |
| 02:48 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 6,400 |
| 02:47 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 800 |
| 02:46 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 400 |
| 02:45 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 3,800 |
| 02:42 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 500 |
| 02:42 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:42 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:39 PM | $4.08 | Down $ -0.01 | $4.08 | $4.08 | 1,000 |
| 02:39 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:39 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:37 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,200 |
| 02:37 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 02:35 PM | $4.09 | Up $0.00 | $4.10 | $4.08 | 10,500 |
| 02:35 PM | $4.09 | Up $0.00 | $4.10 | $4.08 | 0 |
| 02:32 PM | $4.08 | Up $0.01 | $4.08 | $4.08 | 900 |
| 02:32 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:32 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:31 PM | $4.07 | Up $0.00 | $4.07 | $4.07 | 100 |
| 02:29 PM | $4.07 | Down $ -0.01 | $4.08 | $4.07 | 2,000 |
| 02:29 PM | $4.07 | Up $0.00 | $4.08 | $4.07 | 0 |
| 02:27 PM | $4.08 | Up $0.01 | $4.08 | $4.08 | 1,100 |
| 02:27 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:26 PM | $4.07 | Up $0.01 | $4.07 | $4.07 | 4,300 |
| 02:24 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,200 |
| 02:24 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:23 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 4,300 |
| 02:22 PM | $4.05 | Up $0.02 | $4.05 | $4.03 | 10,300 |
| 02:21 PM | $4.03 | Down $ -0.02 | $4.05 | $4.03 | 3,800 |
| 02:20 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 600 |
| 02:19 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 400 |
| 02:15 PM | $4.05 | Up $0.01 | $4.05 | $4.05 | 7,100 |
| 02:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:12 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 1,100 |
| 02:12 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 02:12 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 02:10 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,000 |
| 02:10 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 02:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 900 |
| 02:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 02:07 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,800 |
| 02:06 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 22,800 |
| 02:05 PM | $4.04 | Down $ -0.01 | $4.04 | $4.04 | 1,600 |
| 02:04 PM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 1,300 |
| 02:01 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 7,300 |
| 02:01 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:01 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:00 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 200 |
| 01:58 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 500 |
| 01:58 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:57 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 3,200 |
| 01:55 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 300 |
| 01:55 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:54 PM | $4.06 | Up $0.02 | $4.06 | $4.04 | 26,200 |
| 01:53 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 900 |
| 01:52 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 500 |
| 01:51 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 600 |
| 01:50 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 1,400 |
| 01:49 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 01:48 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 900 |
| 01:47 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 800 |
| 01:46 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 01:45 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 600 |
| 01:44 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 700 |
| 01:43 PM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 1,700 |
| 01:42 PM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 100 |
| 01:37 PM | $4.06 | Up $0.01 | $4.06 | $4.06 | 100 |
| 01:37 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:37 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:37 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:37 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:34 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,400 |
| 01:34 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:34 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:33 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 2,300 |
| 01:31 PM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 4,000 |
| 01:31 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:28 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 9,600 |
| 01:28 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 01:28 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 01:26 PM | $4.05 | Up $0.01 | $4.05 | $4.05 | 12,700 |
| 01:26 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:22 PM | $4.04 | Down $ -0.02 | $4.05 | $4.04 | 11,500 |
| 01:22 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 01:22 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 01:22 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 01:20 PM | $4.06 | Down $ -0.01 | $4.06 | $4.06 | 700 |
| 01:20 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 01:19 PM | $4.07 | Down $ -0.01 | $4.07 | $4.07 | 200 |
| 01:18 PM | $4.08 | Up $0.01 | $4.08 | $4.05 | 3,500 |
| 01:17 PM | $4.07 | Up $0.01 | $4.07 | $4.06 | 1,900 |
| 01:16 PM | $4.06 | Up $0.02 | $4.06 | $4.04 | 8,500 |
| 01:15 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 600 |
| 01:14 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 400 |
| 01:13 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 600 |
| 01:12 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 800 |
| 01:11 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 01:10 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 300 |
| 01:09 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:03 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 700 |
| 01:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:00 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,300 |
| 12:59 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,500 |
| 12:58 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 12:57 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 400 |
| 12:56 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 2,300 |
| 12:54 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 4,900 |
| 12:54 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:53 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 600 |
| 12:52 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 400 |
| 12:51 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 12:49 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,100 |
| 12:49 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:48 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 2,800 |
| 12:47 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:46 PM | $4.04 | Down $ -0.01 | $4.04 | $4.04 | 100 |
| 12:44 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,500 |
| 12:44 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:42 PM | $4.05 | Up $0.02 | $4.05 | $4.04 | 6,900 |
| 12:42 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 0 |
| 12:39 PM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 3,800 |
| 12:39 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:39 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:38 PM | $4.04 | Down $ -0.01 | $4.04 | $4.04 | 600 |
| 12:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,700 |
| 12:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:34 PM | $4.05 | Down $ -0.01 | $4.05 | $4.04 | 6,500 |
| 12:33 PM | $4.06 | Up $0.03 | $4.06 | $4.02 | 26,300 |
| 12:31 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 5,300 |
| 12:31 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:30 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 600 |
| 12:29 PM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 15,600 |
| 12:28 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 19,100 |
| 12:27 PM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 2,500 |
| 12:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 12:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:23 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 2,000 |
| 12:23 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 0 |
| 12:21 PM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 700 |
| 12:21 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:20 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,000 |
| 12:19 PM | $4.06 | Up $0.01 | $4.06 | $4.06 | 1,000 |
| 12:18 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 8,800 |
| 12:17 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 12:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 700 |
| 12:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:12 PM | $4.05 | Up $0.01 | $4.05 | $4.03 | 4,000 |
| 12:12 PM | $4.05 | Up $0.00 | $4.05 | $4.03 | 0 |
| 12:12 PM | $4.05 | Up $0.00 | $4.05 | $4.03 | 0 |
| 12:11 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 12:10 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 3,500 |
| 12:08 PM | $4.04 | Up $0.02 | $4.04 | $4.03 | 7,100 |
| 12:08 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:07 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 1,100 |
| 12:06 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,300 |
| 12:05 PM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 21,900 |
| 12:01 PM | $4.04 | Up $0.01 | $4.04 | $4.03 | 5,000 |
| 12:01 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:01 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:01 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:00 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 10,000 |
| 11:59 AM | $4.02 | Down $ -0.02 | $4.03 | $4.02 | 22,400 |
| 11:58 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,900 |
| 11:56 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 3,000 |
| 11:56 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 11:55 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 6,800 |
| 11:54 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,500 |
| 11:53 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 500 |
| 11:52 AM | $4.04 | Up $0.02 | $4.04 | $4.03 | 1,100 |
| 11:51 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 8,100 |
| 11:50 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 100 |
| 11:48 AM | $4.03 | Up $0.02 | $4.03 | $4.02 | 1,000 |
| 11:48 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 0 |
| 11:47 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 3,700 |
| 11:46 AM | $4.02 | Up $0.01 | $4.02 | $4.02 | 2,600 |
| 11:44 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 10,000 |
| 11:44 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:43 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 3,000 |
| 11:42 AM | $4.01 | Down $ -0.01 | $4.01 | $4.01 | 22,900 |
| 11:39 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 200 |
| 11:39 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:39 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:38 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 3,400 |
| 11:37 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 900 |
| 11:33 AM | $4.03 | Up $0.01 | $4.03 | $4.01 | 1,900 |
| 11:33 AM | $4.03 | Up $0.00 | $4.03 | $4.01 | 0 |
| 11:33 AM | $4.03 | Up $0.00 | $4.03 | $4.01 | 0 |
| 11:33 AM | $4.03 | Up $0.00 | $4.03 | $4.01 | 0 |
| 11:32 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 2,600 |
| 11:31 AM | $4.02 | Down $ -0.01 | $4.02 | $4.01 | 2,900 |
| 11:30 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 31,400 |
| 11:29 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 500 |
| 11:28 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 3,100 |
| 11:25 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 1,500 |
| 11:25 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:25 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:24 AM | $4.03 | Up $0.01 | $4.03 | $4.03 | 1,400 |
| 11:22 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 2,400 |
| 11:22 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:21 AM | $4.03 | Down $ -0.02 | $4.05 | $4.03 | 7,000 |
| 11:18 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 11:18 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:18 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:17 AM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 200 |
| 11:15 AM | $4.06 | Up $0.02 | $4.06 | $4.05 | 1,600 |
| 11:15 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 11:13 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 11:13 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 11:12 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 6,000 |
| 11:11 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 500 |
| 11:10 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 3,400 |
| 11:09 AM | $4.02 | Down $ -0.03 | $4.04 | $4.02 | 60,000 |
| 11:08 AM | $4.05 | Up $0.01 | $4.05 | $4.05 | 100 |
| 11:07 AM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 3,500 |
| 11:06 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 11:05 AM | $4.05 | Up $0.01 | $4.05 | $4.04 | 500 |
| 11:03 AM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 200 |
| 11:03 AM | $4.04 | Up $0.00 | $4.05 | $4.04 | 0 |
| 11:02 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 5,000 |
| 11:01 AM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 1,400 |
| 11:00 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,200 |
| 10:59 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 10:58 AM | $4.06 | Up $0.02 | $4.06 | $4.05 | 700 |
| 10:57 AM | $4.04 | Down $ -0.01 | $4.05 | $4.03 | 12,200 |
| 10:56 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 10:53 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 10:53 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 10:53 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 10:52 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 700 |
| 10:51 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 10:50 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 900 |
| 10:49 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 10:48 AM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 20,100 |
| 10:47 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 26,600 |
| 10:46 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 10:45 AM | $4.06 | Down $ -0.02 | $4.07 | $4.06 | 1,600 |
| 10:44 AM | $4.08 | Up $0.03 | $4.09 | $4.05 | 6,400 |
| 10:43 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 10,600 |
| 10:42 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 10:41 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 4,000 |
| 10:40 AM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 9,400 |
| 10:39 AM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 8,300 |
| 10:38 AM | $4.06 | Down $ -0.01 | $4.07 | $4.06 | 7,200 |
| 10:37 AM | $4.07 | Down $ -0.02 | $4.09 | $4.07 | 75,900 |
| 10:36 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 700 |
| 10:35 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 10:33 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 200 |
| 10:33 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 10:32 AM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,500 |
| 10:31 AM | $4.10 | Down $0.00 | $4.10 | $4.10 | 400 |
| 10:30 AM | $4.10 | Up $0.01 | $4.10 | $4.09 | 1,900 |
| 10:29 AM | $4.09 | Up $0.00 | $4.11 | $4.09 | 6,600 |
| 10:27 AM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 3,900 |
| 10:27 AM | $4.09 | Up $0.00 | $4.10 | $4.09 | 0 |
| 10:26 AM | $4.10 | Down $ -0.01 | $4.10 | $4.10 | 14,000 |
| 10:25 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 1,500 |
| 10:24 AM | $4.12 | Down $ -0.02 | $4.13 | $4.12 | 6,900 |
| 10:23 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 500 |
| 10:22 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 400 |
| 10:20 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 2,200 |
| 10:20 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 0 |
| 10:19 AM | $4.14 | Down $0.00 | $4.14 | $4.14 | 1,000 |
| 10:17 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 4,400 |
| 10:17 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 0 |
| 10:16 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 900 |
| 10:15 AM | $4.14 | Up $0.02 | $4.15 | $4.12 | 3,100 |
| 10:14 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,300 |
| 10:13 AM | $4.12 | Down $ -0.01 | $4.12 | $4.12 | 1,500 |
| 10:12 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 400 |
| 10:11 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,700 |
| 10:10 AM | $4.12 | Down $ -0.03 | $4.13 | $4.12 | 6,100 |
| 10:09 AM | $4.15 | Up $0.02 | $4.16 | $4.14 | 1,800 |
| 10:08 AM | $4.13 | Down $ -0.01 | $4.15 | $4.13 | 1,000 |
| 10:07 AM | $4.14 | Down $ -0.01 | $4.14 | $4.14 | 1,100 |
| 10:06 AM | $4.15 | Up $0.01 | $4.15 | $4.14 | 5,400 |
| 10:05 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 2,000 |
| 10:04 AM | $4.14 | Down $ -0.02 | $4.17 | $4.14 | 2,900 |
| 10:02 AM | $4.16 | Down $ -0.03 | $4.17 | $4.16 | 3,800 |
| 10:02 AM | $4.16 | Up $0.00 | $4.17 | $4.16 | 0 |
| 10:01 AM | $4.19 | Up $0.02 | $4.19 | $4.17 | 1,500 |
| 10:00 AM | $4.17 | Down $ -0.02 | $4.18 | $4.17 | 500 |
| 09:59 AM | $4.19 | Up $0.01 | $4.19 | $4.18 | 600 |
| 09:58 AM | $4.18 | Down $ -0.01 | $4.18 | $4.18 | 2,700 |
| 09:57 AM | $4.19 | Up $0.00 | $4.19 | $4.17 | 1,700 |
| 09:56 AM | $4.19 | Down $ -0.01 | $4.22 | $4.19 | 1,500 |
| 09:55 AM | $4.20 | Up $0.01 | $4.20 | $4.19 | 600 |
| 09:54 AM | $4.19 | Down $ -0.01 | $4.21 | $4.19 | 10,500 |
| 09:53 AM | $4.20 | Up $0.00 | $4.21 | $4.20 | 1,800 |
| 09:52 AM | $4.20 | Down $ -0.01 | $4.22 | $4.19 | 14,500 |
| 09:51 AM | $4.21 | Up $0.01 | $4.21 | $4.21 | 400 |
| 09:50 AM | $4.20 | Up $0.02 | $4.20 | $4.18 | 17,000 |
| 09:49 AM | $4.18 | Up $0.00 | $4.18 | $4.17 | 4,300 |
| 09:48 AM | $4.18 | Up $0.00 | $4.18 | $4.18 | 5,100 |
| 09:47 AM | $4.18 | Down $ -0.01 | $4.20 | $4.18 | 8,700 |
| 09:46 AM | $4.19 | Up $0.01 | $4.19 | $4.17 | 3,500 |
| 09:45 AM | $4.18 | Up $0.03 | $4.18 | $4.16 | 6,900 |
| 09:44 AM | $4.15 | Up $0.02 | $4.15 | $4.14 | 2,500 |
| 09:43 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,400 |
| 09:42 AM | $4.13 | Up $0.04 | $4.13 | $4.09 | 23,100 |
| 09:41 AM | $4.09 | Up $0.00 | $4.09 | $4.07 | 1,100 |
| 09:40 AM | $4.09 | Down $0.00 | $4.09 | $4.07 | 1,600 |
| 09:39 AM | $4.09 | Up $0.03 | $4.09 | $4.06 | 27,000 |
| 09:38 AM | $4.06 | Down $ -0.05 | $4.11 | $4.05 | 30,600 |
| 09:37 AM | $4.11 | Down $ -0.04 | $4.14 | $4.11 | 25,900 |
| 09:36 AM | $4.15 | Down $ -0.01 | $4.18 | $4.14 | 7,400 |
| 09:35 AM | $4.16 | Up $0.06 | $4.17 | $4.10 | 9,000 |
| 09:34 AM | $4.10 | Down $ -0.07 | $4.17 | $4.10 | 61,900 |
| 09:33 AM | $4.17 | Down $ -0.02 | $4.20 | $4.17 | 7,900 |
| 09:32 AM | $4.19 | Down $ -0.03 | $4.23 | $4.19 | 30,200 |
| 09:31 AM | $4.22 | Down $ -0.09 | $4.30 | $4.21 | 43,400 |
| 09:30 AM | $4.31 | Down $ -0.01 | $4.31 | $4.29 | 34,300 |
| Previous close | $4.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $4.15 | $4.03 | $4.18 | $4.02 | 700,100 |
| 18-10-2024 | $4.32 | $4.39 | $4.40 | $4.28 | 687,300 |
| 17-10-2024 | $4.47 | $4.37 | $4.50 | $4.33 | 909,900 |
| 16-10-2024 | $4.52 | $4.41 | $4.70 | $4.40 | 1,208,300 |
| 15-10-2024 | $3.70 | $3.71 | $3.73 | $3.67 | 623,500 |
| 11-10-2024 | $3.99 | $3.89 | $4.04 | $3.88 | 477,000 |
| 10-10-2024 | $3.66 | $3.69 | $3.70 | $3.65 | 160,700 |
| 09-10-2024 | $3.70 | $3.73 | $3.74 | $3.68 | 270,000 |
| 08-10-2024 | $3.67 | $3.67 | $3.75 | $3.61 | 436,500 |
| 07-10-2024 | $4.01 | $3.97 | $4.07 | $3.90 | 450,800 |
| 04-10-2024 | $3.65 | $3.57 | $3.68 | $3.57 | 315,900 |
| 03-10-2024 | $3.41 | $3.36 | $3.43 | $3.35 | 120,700 |
| 02-10-2024 | $3.48 | $3.54 | $3.60 | $3.48 | 225,500 |
| 01-10-2024 | $3.47 | $3.48 | $3.52 | $3.43 | 136,800 |
| 30-09-2024 | $3.65 | $3.67 | $3.70 | $3.58 | 222,700 |
| 27-09-2024 | $3.59 | $3.70 | $3.70 | $3.56 | 280,700 |
| 26-09-2024 | $3.65 | $3.52 | $3.66 | $3.51 | 407,100 |
| 25-09-2024 | $3.28 | $3.34 | $3.34 | $3.26 | 167,000 |
| 24-09-2024 | $3.31 | $3.32 | $3.36 | $3.31 | 324,700 |
| 23-09-2024 | $3.15 | $3.16 | $3.19 | $3.12 | 217,400 |
| 20-09-2024 | $3.11 | $3.13 | $3.15 | $3.11 | 508,000 |
| 19-09-2024 | $3.27 | $3.34 | $3.35 | $3.21 | 183,900 |
| 18-09-2024 | $3.21 | $3.21 | $3.44 | $3.19 | 365,700 |
| 17-09-2024 | $3.31 | $3.31 | $3.32 | $3.22 | 161,800 |
| 16-09-2024 | $3.22 | $3.14 | $3.27 | $3.10 | 193,800 |
| 13-09-2024 | $3.24 | $3.24 | $3.29 | $3.20 | 179,300 |
| 12-09-2024 | $3.35 | $3.34 | $3.40 | $3.33 | 337,000 |
| 11-09-2024 | $3.17 | $3.16 | $3.25 | $3.16 | 187,500 |
| 10-09-2024 | $3.03 | $2.89 | $3.03 | $2.88 | 283,000 |
| 09-09-2024 | $2.95 | $3.06 | $3.08 | $2.95 | 361,300 |
Graphs are not available, please refer to the detailed table