Quotes and Market Data
Find a quote
NEW GOLD INC.
10.12 Up 0.06 (0.59 %)
Delayed : 2025/10/08 17:40:00
- Previous close $10.06
- Opening $10.29
- Price Ask $10.06
- Price Bid $10.06
- Size Bid 15
- Size Ask 5
- Today High $10.33
- Today Low $9.92
- 52 Weeks High $10.59
- 52 Weeks Low $3.43
- Volume 5,673,727
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 2,301,600 |
| 03:59 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 15,500 |
| 03:58 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 4,500 |
| 03:57 PM | $10.12 | Down $ -0.01 | $10.12 | $10.11 | 27,600 |
| 03:56 PM | $10.13 | Down $ -0.01 | $10.13 | $10.12 | 13,600 |
| 03:55 PM | $10.13 | Down $0.00 | $10.14 | $10.13 | 8,800 |
| 03:54 PM | $10.14 | Down $ -0.01 | $10.14 | $10.12 | 13,100 |
| 03:53 PM | $10.14 | Up $0.00 | $10.14 | $10.14 | 4,700 |
| 03:52 PM | $10.14 | Up $0.00 | $10.14 | $10.14 | 10,200 |
| 03:51 PM | $10.14 | Up $0.01 | $10.14 | $10.13 | 1,200 |
| 03:50 PM | $10.13 | Down $ -0.02 | $10.14 | $10.12 | 42,100 |
| 03:49 PM | $10.15 | Up $0.01 | $10.15 | $10.14 | 6,100 |
| 03:48 PM | $10.14 | Up $0.01 | $10.14 | $10.13 | 27,000 |
| 03:47 PM | $10.13 | Up $0.01 | $10.13 | $10.12 | 10,100 |
| 03:46 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 2,900 |
| 03:45 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 5,500 |
| 03:44 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 3,100 |
| 03:43 PM | $10.12 | Up $0.01 | $10.12 | $10.12 | 12,800 |
| 03:42 PM | $10.11 | Up $0.01 | $10.11 | $10.11 | 22,200 |
| 03:41 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 700 |
| 03:40 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 1,700 |
| 03:39 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 1,500 |
| 03:38 PM | $10.10 | Down $ -0.01 | $10.10 | $10.10 | 7,700 |
| 03:37 PM | $10.11 | Up $0.01 | $10.11 | $10.10 | 2,400 |
| 03:36 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 1,500 |
| 03:35 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 1,400 |
| 03:34 PM | $10.09 | Down $ -0.02 | $10.10 | $10.09 | 3,200 |
| 03:33 PM | $10.11 | Down $0.00 | $10.11 | $10.11 | 500 |
| 03:32 PM | $10.11 | Up $0.01 | $10.12 | $10.10 | 37,800 |
| 03:31 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 9,100 |
| 03:30 PM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 10,400 |
| 03:29 PM | $10.11 | Down $ -0.01 | $10.11 | $10.11 | 11,500 |
| 03:28 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 1,000 |
| 03:27 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 1,000 |
| 03:26 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 11,200 |
| 03:25 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 1,100 |
| 03:24 PM | $10.12 | Down $0.00 | $10.13 | $10.12 | 7,900 |
| 03:23 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 5,100 |
| 03:22 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 600 |
| 03:21 PM | $10.12 | Up $0.01 | $10.12 | $10.11 | 1,400 |
| 03:20 PM | $10.11 | Down $ -0.01 | $10.12 | $10.11 | 2,900 |
| 03:19 PM | $10.12 | Up $0.01 | $10.12 | $10.11 | 400 |
| 03:18 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 10,000 |
| 03:17 PM | $10.11 | Up $0.01 | $10.11 | $10.10 | 2,000 |
| 03:16 PM | $10.10 | Down $ -0.01 | $10.11 | $10.08 | 36,300 |
| 03:15 PM | $10.11 | Down $0.00 | $10.12 | $10.11 | 3,500 |
| 03:14 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 8,700 |
| 03:13 PM | $10.11 | Up $0.01 | $10.12 | $10.11 | 6,000 |
| 03:12 PM | $10.10 | Down $ -0.01 | $10.12 | $10.10 | 5,000 |
| 03:11 PM | $10.11 | Up $0.01 | $10.12 | $10.10 | 3,600 |
| 03:10 PM | $10.10 | Up $0.03 | $10.10 | $10.08 | 5,800 |
| 03:09 PM | $10.07 | Down $ -0.01 | $10.09 | $10.07 | 3,300 |
| 03:08 PM | $10.08 | Down $ -0.02 | $10.10 | $10.08 | 6,300 |
| 03:07 PM | $10.10 | Down $ -0.01 | $10.12 | $10.08 | 37,300 |
| 03:06 PM | $10.11 | Down $ -0.06 | $10.17 | $10.11 | 32,600 |
| 03:05 PM | $10.17 | Down $ -0.01 | $10.18 | $10.17 | 5,400 |
| 03:04 PM | $10.18 | Up $0.00 | $10.18 | $10.18 | 700 |
| 03:03 PM | $10.18 | Up $0.00 | $10.18 | $10.18 | 2,600 |
| 03:02 PM | $10.18 | Up $0.01 | $10.18 | $10.16 | 4,400 |
| 03:01 PM | $10.17 | Down $ -0.02 | $10.20 | $10.17 | 7,600 |
| 03:00 PM | $10.19 | Up $0.01 | $10.19 | $10.18 | 5,900 |
| 02:59 PM | $10.18 | Down $ -0.02 | $10.20 | $10.18 | 13,800 |
| 02:58 PM | $10.20 | Down $ -0.01 | $10.22 | $10.20 | 14,200 |
| 02:57 PM | $10.21 | Up $0.00 | $10.22 | $10.21 | 400 |
| 02:56 PM | $10.21 | Up $0.00 | $10.21 | $10.21 | 9,600 |
| 02:55 PM | $10.21 | Up $0.00 | $10.21 | $10.20 | 10,200 |
| 02:54 PM | $10.21 | Up $0.01 | $10.21 | $10.20 | 17,100 |
| 02:53 PM | $10.20 | Up $0.00 | $10.20 | $10.20 | 100 |
| 02:52 PM | $10.20 | Up $0.01 | $10.20 | $10.19 | 22,800 |
| 02:51 PM | $10.19 | Up $0.00 | $10.19 | $10.19 | 5,300 |
| 02:50 PM | $10.19 | Up $0.01 | $10.20 | $10.19 | 10,600 |
| 02:49 PM | $10.18 | Up $0.00 | $10.19 | $10.18 | 900 |
| 02:48 PM | $10.18 | Up $0.00 | $10.19 | $10.18 | 4,900 |
| 02:47 PM | $10.18 | Up $0.00 | $10.18 | $10.18 | 1,000 |
| 02:46 PM | $10.18 | Down $0.00 | $10.19 | $10.18 | 4,500 |
| 02:45 PM | $10.18 | Up $0.01 | $10.18 | $10.18 | 100 |
| 02:44 PM | $10.17 | Up $0.00 | $10.17 | $10.16 | 23,900 |
| 02:43 PM | $10.17 | Up $0.02 | $10.17 | $10.15 | 12,900 |
| 02:42 PM | $10.15 | Up $0.00 | $10.15 | $10.15 | 4,100 |
| 02:41 PM | $10.15 | Up $0.01 | $10.15 | $10.15 | 3,200 |
| 02:40 PM | $10.14 | Up $0.01 | $10.14 | $10.14 | 6,200 |
| 02:39 PM | $10.13 | Up $0.01 | $10.13 | $10.12 | 36,200 |
| 02:38 PM | $10.12 | Up $0.01 | $10.12 | $10.11 | 9,300 |
| 02:37 PM | $10.11 | Up $0.01 | $10.11 | $10.11 | 500 |
| 02:36 PM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 1,600 |
| 02:35 PM | $10.11 | Up $0.01 | $10.11 | $10.11 | 4,500 |
| 02:34 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 700 |
| 02:32 PM | $10.10 | Down $ -0.02 | $10.11 | $10.10 | 700 |
| 02:32 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 02:31 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 4,100 |
| 02:28 PM | $10.12 | Up $0.01 | $10.12 | $10.11 | 1,000 |
| 02:28 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 02:28 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 02:27 PM | $10.11 | Up $0.00 | $10.12 | $10.11 | 6,000 |
| 02:26 PM | $10.11 | Up $0.01 | $10.11 | $10.11 | 4,500 |
| 02:24 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 100 |
| 02:24 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 0 |
| 02:22 PM | $10.09 | Down $ -0.01 | $10.09 | $10.09 | 3,000 |
| 02:22 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 02:21 PM | $10.10 | Up $0.00 | $10.10 | $10.09 | 2,700 |
| 02:20 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 200 |
| 02:19 PM | $10.09 | Up $0.01 | $10.09 | $10.09 | 9,600 |
| 02:18 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 02:17 PM | $10.08 | Up $0.02 | $10.08 | $10.07 | 3,100 |
| 02:16 PM | $10.06 | Down $ -0.01 | $10.09 | $10.06 | 29,200 |
| 02:15 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 2,800 |
| 02:14 PM | $10.07 | Down $ -0.01 | $10.08 | $10.07 | 400 |
| 02:13 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 6,200 |
| 02:12 PM | $10.08 | Down $ -0.01 | $10.09 | $10.08 | 1,900 |
| 02:11 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 5,400 |
| 02:10 PM | $10.08 | Up $0.01 | $10.08 | $10.08 | 200 |
| 02:08 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 02:08 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 02:07 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 2,000 |
| 02:06 PM | $10.07 | Up $0.02 | $10.07 | $10.06 | 2,900 |
| 02:05 PM | $10.06 | Down $ -0.01 | $10.06 | $10.05 | 1,100 |
| 02:04 PM | $10.07 | Down $ -0.02 | $10.08 | $10.07 | 5,300 |
| 02:03 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 100 |
| 02:02 PM | $10.09 | Down $ -0.02 | $10.10 | $10.09 | 2,300 |
| 02:01 PM | $10.11 | Down $0.00 | $10.11 | $10.10 | 11,100 |
| 02:00 PM | $10.11 | Down $ -0.01 | $10.11 | $10.11 | 1,700 |
| 01:59 PM | $10.12 | Down $0.00 | $10.12 | $10.11 | 5,000 |
| 01:57 PM | $10.12 | Up $0.02 | $10.12 | $10.11 | 5,400 |
| 01:57 PM | $10.12 | Up $0.00 | $10.12 | $10.11 | 0 |
| 01:56 PM | $10.10 | Up $0.02 | $10.10 | $10.10 | 100 |
| 01:55 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 1,400 |
| 01:52 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 100 |
| 01:52 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:52 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 01:51 PM | $10.08 | Down $ -0.01 | $10.09 | $10.08 | 3,300 |
| 01:49 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 900 |
| 01:49 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:48 PM | $10.09 | Down $ -0.02 | $10.10 | $10.09 | 1,200 |
| 01:47 PM | $10.11 | Down $ -0.01 | $10.12 | $10.11 | 1,400 |
| 01:46 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 16,100 |
| 01:45 PM | $10.12 | Up $0.01 | $10.12 | $10.11 | 1,300 |
| 01:43 PM | $10.11 | Up $0.01 | $10.11 | $10.09 | 1,500 |
| 01:43 PM | $10.11 | Up $0.00 | $10.11 | $10.09 | 0 |
| 01:42 PM | $10.10 | Down $ -0.01 | $10.10 | $10.10 | 4,000 |
| 01:41 PM | $10.11 | Up $0.00 | $10.11 | $10.11 | 6,000 |
| 01:40 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 2,100 |
| 01:39 PM | $10.11 | Down $ -0.01 | $10.11 | $10.10 | 6,300 |
| 01:38 PM | $10.12 | Up $0.00 | $10.13 | $10.12 | 2,400 |
| 01:37 PM | $10.12 | Up $0.02 | $10.12 | $10.11 | 9,900 |
| 01:36 PM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 4,200 |
| 01:35 PM | $10.11 | Down $ -0.01 | $10.11 | $10.11 | 5,900 |
| 01:33 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 100 |
| 01:33 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 0 |
| 01:32 PM | $10.12 | Up $0.03 | $10.12 | $10.11 | 3,900 |
| 01:31 PM | $10.09 | Down $ -0.03 | $10.11 | $10.09 | 30,200 |
| 01:30 PM | $10.12 | Up $0.01 | $10.12 | $10.12 | 5,700 |
| 01:29 PM | $10.11 | Up $0.00 | $10.11 | $10.11 | 1,300 |
| 01:28 PM | $10.11 | Down $ -0.01 | $10.11 | $10.11 | 800 |
| 01:27 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 3,800 |
| 01:26 PM | $10.12 | Down $ -0.01 | $10.12 | $10.12 | 7,700 |
| 01:25 PM | $10.13 | Up $0.01 | $10.13 | $10.12 | 12,100 |
| 01:24 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 3,900 |
| 01:23 PM | $10.12 | Up $0.01 | $10.12 | $10.12 | 100 |
| 01:22 PM | $10.11 | Up $0.02 | $10.11 | $10.09 | 6,600 |
| 01:20 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 100 |
| 01:20 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 01:19 PM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 4,700 |
| 01:18 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 200 |
| 01:17 PM | $10.10 | Down $ -0.03 | $10.12 | $10.10 | 6,200 |
| 01:16 PM | $10.13 | Up $0.01 | $10.13 | $10.12 | 900 |
| 01:15 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 1,200 |
| 01:14 PM | $10.12 | Up $0.01 | $10.12 | $10.12 | 6,400 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 6,700 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 01:08 PM | $10.11 | Up $0.00 | $10.11 | $10.10 | 0 |
| 01:07 PM | $10.11 | Up $0.01 | $10.11 | $10.10 | 31,300 |
| 01:06 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 400 |
| 01:05 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 4,400 |
| 01:04 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 4,100 |
| 01:03 PM | $10.08 | Up $0.01 | $10.08 | $10.08 | 21,200 |
| 01:02 PM | $10.07 | Down $ -0.01 | $10.07 | $10.06 | 2,400 |
| 01:01 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 1,200 |
| 01:00 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 14,100 |
| 12:59 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 14,600 |
| 12:57 PM | $10.08 | Up $0.03 | $10.08 | $10.07 | 3,200 |
| 12:57 PM | $10.08 | Up $0.00 | $10.08 | $10.07 | 0 |
| 12:56 PM | $10.05 | Up $0.01 | $10.05 | $10.04 | 4,500 |
| 12:54 PM | $10.04 | Up $0.02 | $10.04 | $10.03 | 30,500 |
| 12:54 PM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 12:53 PM | $10.02 | Up $0.00 | $10.03 | $10.02 | 3,100 |
| 12:52 PM | $10.02 | Up $0.01 | $10.02 | $10.00 | 3,900 |
| 12:51 PM | $10.01 | Down $0.00 | $10.01 | $10.01 | 700 |
| 12:50 PM | $10.01 | Up $0.00 | $10.01 | $10.00 | 2,200 |
| 12:49 PM | $10.01 | Up $0.00 | $10.01 | $10.00 | 40,700 |
| 12:48 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 1,000 |
| 12:47 PM | $10.01 | Down $0.00 | $10.01 | $10.01 | 1,600 |
| 12:46 PM | $10.01 | Up $0.00 | $10.01 | $10.01 | 2,000 |
| 12:45 PM | $10.01 | Down $ -0.01 | $10.03 | $10.01 | 10,400 |
| 12:44 PM | $10.02 | Up $0.00 | $10.03 | $10.02 | 3,700 |
| 12:43 PM | $10.02 | Up $0.00 | $10.02 | $10.00 | 1,100 |
| 12:42 PM | $10.02 | Up $0.01 | $10.02 | $10.01 | 800 |
| 12:41 PM | $10.01 | Down $ -0.01 | $10.01 | $10.01 | 1,900 |
| 12:40 PM | $10.02 | Up $0.01 | $10.02 | $10.02 | 2,200 |
| 12:39 PM | $10.01 | Up $0.01 | $10.02 | $10.01 | 9,000 |
| 12:38 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 900 |
| 12:37 PM | $10.00 | Down $ -0.03 | $10.04 | $10.00 | 10,200 |
| 12:36 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 12,500 |
| 12:35 PM | $10.04 | Up $0.01 | $10.04 | $10.02 | 10,200 |
| 12:34 PM | $10.03 | Down $ -0.01 | $10.06 | $10.03 | 15,200 |
| 12:33 PM | $10.04 | Up $0.01 | $10.04 | $10.04 | 2,900 |
| 12:32 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 2,200 |
| 12:31 PM | $10.03 | Up $0.03 | $10.05 | $10.03 | 14,700 |
| 12:30 PM | $10.00 | Up $0.00 | $10.01 | $9.99 | 28,600 |
| 12:29 PM | $10.00 | Down $ -0.01 | $10.00 | $9.99 | 12,400 |
| 12:28 PM | $10.01 | Up $0.02 | $10.01 | $10.00 | 7,600 |
| 12:27 PM | $9.99 | Up $0.04 | $9.99 | $9.96 | 6,400 |
| 12:26 PM | $9.95 | Down $ -0.02 | $9.96 | $9.95 | 5,000 |
| 12:25 PM | $9.97 | Up $0.02 | $9.97 | $9.96 | 13,200 |
| 12:24 PM | $9.95 | Up $0.01 | $9.95 | $9.94 | 5,100 |
| 12:23 PM | $9.94 | Up $0.00 | $9.94 | $9.92 | 4,300 |
| 12:22 PM | $9.94 | Up $0.00 | $9.95 | $9.94 | 2,500 |
| 12:21 PM | $9.94 | Down $ -0.06 | $10.00 | $9.94 | 109,000 |
| 12:20 PM | $10.00 | Down $ -0.03 | $10.04 | $10.00 | 34,600 |
| 12:19 PM | $10.03 | Down $ -0.04 | $10.06 | $10.03 | 13,300 |
| 12:18 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 13,300 |
| 12:17 PM | $10.07 | Down $ -0.02 | $10.09 | $10.07 | 4,400 |
| 12:16 PM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 7,800 |
| 12:15 PM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 21,100 |
| 12:14 PM | $10.11 | Down $ -0.01 | $10.12 | $10.11 | 2,600 |
| 12:13 PM | $10.12 | Down $ -0.02 | $10.13 | $10.11 | 4,000 |
| 12:12 PM | $10.13 | Down $ -0.01 | $10.14 | $10.13 | 5,000 |
| 12:11 PM | $10.14 | Up $0.02 | $10.15 | $10.12 | 16,700 |
| 12:10 PM | $10.12 | Up $0.03 | $10.12 | $10.09 | 7,700 |
| 12:09 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 11,100 |
| 12:08 PM | $10.09 | Down $ -0.01 | $10.09 | $10.09 | 2,700 |
| 12:07 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 19,700 |
| 12:06 PM | $10.10 | Up $0.05 | $10.10 | $10.08 | 20,100 |
| 12:05 PM | $10.05 | Up $0.01 | $10.05 | $10.05 | 16,800 |
| 12:04 PM | $10.04 | Up $0.04 | $10.05 | $10.01 | 20,700 |
| 12:03 PM | $10.00 | Up $0.01 | $10.00 | $9.99 | 29,800 |
| 12:02 PM | $9.99 | Up $0.01 | $10.01 | $9.96 | 33,900 |
| 12:01 PM | $9.98 | Down $ -0.06 | $10.04 | $9.98 | 61,400 |
| 12:00 PM | $10.04 | Down $ -0.09 | $10.12 | $10.03 | 121,300 |
| 11:59 AM | $10.13 | Up $0.00 | $10.14 | $10.13 | 1,900 |
| 11:58 AM | $10.13 | Down $ -0.02 | $10.14 | $10.13 | 2,200 |
| 11:57 AM | $10.15 | Up $0.00 | $10.16 | $10.15 | 4,300 |
| 11:56 AM | $10.15 | Down $ -0.02 | $10.17 | $10.14 | 55,500 |
| 11:55 AM | $10.17 | Down $ -0.01 | $10.18 | $10.17 | 11,800 |
| 11:54 AM | $10.18 | Down $ -0.03 | $10.22 | $10.17 | 45,900 |
| 11:53 AM | $10.21 | Down $ -0.02 | $10.24 | $10.21 | 7,800 |
| 11:52 AM | $10.23 | Down $0.00 | $10.23 | $10.22 | 9,000 |
| 11:51 AM | $10.24 | Down $ -0.02 | $10.25 | $10.23 | 6,200 |
| 11:50 AM | $10.25 | Up $0.00 | $10.25 | $10.24 | 1,200 |
| 11:49 AM | $10.25 | Up $0.01 | $10.25 | $10.24 | 5,500 |
| 11:48 AM | $10.24 | Up $0.01 | $10.24 | $10.24 | 1,700 |
| 11:47 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
| 11:46 AM | $10.23 | Up $0.01 | $10.23 | $10.23 | 12,400 |
| 11:45 AM | $10.22 | Up $0.00 | $10.22 | $10.22 | 26,200 |
| 11:44 AM | $10.22 | Down $ -0.02 | $10.23 | $10.22 | 27,200 |
| 11:43 AM | $10.24 | Down $ -0.02 | $10.25 | $10.24 | 8,000 |
| 11:42 AM | $10.26 | Up $0.00 | $10.27 | $10.26 | 18,400 |
| 11:41 AM | $10.26 | Down $ -0.01 | $10.26 | $10.26 | 200 |
| 11:40 AM | $10.27 | Down $ -0.02 | $10.28 | $10.27 | 17,900 |
| 11:39 AM | $10.29 | Up $0.00 | $10.29 | $10.29 | 27,900 |
| 11:38 AM | $10.29 | Up $0.00 | $10.29 | $10.29 | 9,200 |
| 11:37 AM | $10.29 | Up $0.00 | $10.29 | $10.29 | 12,800 |
| 11:36 AM | $10.29 | Down $ -0.01 | $10.29 | $10.29 | 5,100 |
| 11:35 AM | $10.30 | Up $0.01 | $10.30 | $10.30 | 6,100 |
| 11:34 AM | $10.29 | Up $0.00 | $10.29 | $10.29 | 25,200 |
| 11:33 AM | $10.29 | Down $ -0.01 | $10.30 | $10.29 | 34,700 |
| 11:32 AM | $10.30 | Up $0.00 | $10.30 | $10.30 | 5,300 |
| 11:31 AM | $10.30 | Down $ -0.02 | $10.31 | $10.30 | 6,800 |
| 11:30 AM | $10.32 | Up $0.03 | $10.32 | $10.29 | 44,200 |
| 11:29 AM | $10.29 | Up $0.01 | $10.29 | $10.28 | 8,000 |
| 11:28 AM | $10.28 | Up $0.00 | $10.28 | $10.28 | 14,600 |
| 11:27 AM | $10.28 | Up $0.00 | $10.28 | $10.28 | 3,200 |
| 11:26 AM | $10.28 | Up $0.02 | $10.28 | $10.27 | 6,200 |
| 11:25 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 200 |
| 11:24 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 700 |
| 11:23 AM | $10.26 | Up $0.00 | $10.27 | $10.25 | 27,400 |
| 11:22 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 200 |
| 11:21 AM | $10.26 | Up $0.01 | $10.26 | $10.25 | 4,200 |
| 11:20 AM | $10.25 | Up $0.02 | $10.25 | $10.23 | 3,200 |
| 11:19 AM | $10.23 | Down $ -0.01 | $10.25 | $10.23 | 1,600 |
| 11:18 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 2,600 |
| 11:17 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 1,300 |
| 11:16 AM | $10.24 | Up $0.01 | $10.24 | $10.23 | 900 |
| 11:15 AM | $10.23 | Up $0.00 | $10.23 | $10.23 | 300 |
| 11:14 AM | $10.23 | Down $ -0.01 | $10.24 | $10.23 | 2,500 |
| 11:13 AM | $10.24 | Down $ -0.02 | $10.26 | $10.24 | 10,000 |
| 11:12 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 200 |
| 11:11 AM | $10.26 | Up $0.00 | $10.26 | $10.26 | 5,700 |
| 11:10 AM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 2,600 |
| 11:09 AM | $10.27 | Up $0.01 | $10.27 | $10.26 | 10,000 |
| 11:08 AM | $10.26 | Up $0.00 | $10.27 | $10.26 | 14,100 |
| 11:07 AM | $10.26 | Down $ -0.01 | $10.27 | $10.26 | 3,800 |
| 11:06 AM | $10.27 | Up $0.01 | $10.27 | $10.24 | 34,100 |
| 11:05 AM | $10.26 | Up $0.00 | $10.27 | $10.26 | 3,700 |
| 11:04 AM | $10.26 | Up $0.02 | $10.26 | $10.24 | 1,600 |
| 11:03 AM | $10.24 | Down $ -0.01 | $10.25 | $10.24 | 7,000 |
| 11:02 AM | $10.25 | Up $0.01 | $10.25 | $10.25 | 700 |
| 11:01 AM | $10.24 | Down $ -0.01 | $10.25 | $10.23 | 8,200 |
| 11:00 AM | $10.25 | Up $0.01 | $10.25 | $10.24 | 7,700 |
| 10:59 AM | $10.24 | Up $0.00 | $10.24 | $10.24 | 100 |
| 10:58 AM | $10.24 | Up $0.01 | $10.24 | $10.24 | 8,800 |
| 10:57 AM | $10.23 | Up $0.01 | $10.23 | $10.22 | 1,400 |
| 10:56 AM | $10.22 | Up $0.00 | $10.22 | $10.22 | 5,700 |
| 10:55 AM | $10.22 | Up $0.00 | $10.22 | $10.22 | 100 |
| 10:54 AM | $10.22 | Up $0.01 | $10.22 | $10.21 | 8,900 |
| 10:53 AM | $10.21 | Up $0.02 | $10.21 | $10.20 | 8,000 |
| 10:51 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 1,000 |
| 10:51 AM | $10.19 | Up $0.00 | $10.20 | $10.19 | 0 |
| 10:50 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 100 |
| 10:49 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 1,300 |
| 10:48 AM | $10.20 | Up $0.01 | $10.20 | $10.18 | 500 |
| 10:47 AM | $10.19 | Up $0.01 | $10.19 | $10.19 | 7,000 |
| 10:46 AM | $10.18 | Up $0.00 | $10.18 | $10.18 | 2,900 |
| 10:45 AM | $10.18 | Down $ -0.01 | $10.18 | $10.17 | 14,100 |
| 10:44 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 600 |
| 10:43 AM | $10.19 | Down $ -0.01 | $10.19 | $10.18 | 5,900 |
| 10:42 AM | $10.20 | Up $0.00 | $10.20 | $10.19 | 400 |
| 10:41 AM | $10.20 | Up $0.01 | $10.20 | $10.20 | 100 |
| 10:40 AM | $10.19 | Down $ -0.02 | $10.20 | $10.19 | 3,300 |
| 10:39 AM | $10.21 | Up $0.01 | $10.21 | $10.21 | 2,100 |
| 10:38 AM | $10.20 | Down $ -0.01 | $10.21 | $10.20 | 1,000 |
| 10:37 AM | $10.21 | Up $0.01 | $10.21 | $10.20 | 6,300 |
| 10:36 AM | $10.20 | Up $0.02 | $10.20 | $10.19 | 2,100 |
| 10:35 AM | $10.18 | Up $0.01 | $10.18 | $10.17 | 4,100 |
| 10:34 AM | $10.17 | Down $ -0.02 | $10.18 | $10.17 | 3,200 |
| 10:33 AM | $10.19 | Up $0.01 | $10.19 | $10.18 | 600 |
| 10:32 AM | $10.18 | Up $0.00 | $10.18 | $10.17 | 2,200 |
| 10:31 AM | $10.18 | Down $0.00 | $10.18 | $10.18 | 2,000 |
| 10:30 AM | $10.18 | Up $0.01 | $10.18 | $10.15 | 23,300 |
| 10:29 AM | $10.17 | Down $ -0.02 | $10.18 | $10.17 | 3,000 |
| 10:28 AM | $10.19 | Down $ -0.01 | $10.19 | $10.19 | 2,200 |
| 10:27 AM | $10.20 | Down $0.00 | $10.20 | $10.20 | 900 |
| 10:26 AM | $10.20 | Up $0.01 | $10.20 | $10.18 | 12,700 |
| 10:25 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 2,600 |
| 10:24 AM | $10.19 | Down $ -0.01 | $10.20 | $10.19 | 5,400 |
| 10:23 AM | $10.20 | Down $ -0.01 | $10.21 | $10.19 | 22,500 |
| 10:22 AM | $10.21 | Up $0.01 | $10.21 | $10.20 | 10,900 |
| 10:21 AM | $10.20 | Up $0.02 | $10.20 | $10.18 | 1,200 |
| 10:20 AM | $10.18 | Down $0.00 | $10.19 | $10.18 | 3,100 |
| 10:19 AM | $10.18 | Up $0.00 | $10.18 | $10.18 | 4,900 |
| 10:18 AM | $10.18 | Up $0.01 | $10.18 | $10.17 | 11,800 |
| 10:17 AM | $10.17 | Down $ -0.01 | $10.17 | $10.17 | 3,400 |
| 10:16 AM | $10.18 | Down $0.00 | $10.18 | $10.18 | 3,200 |
| 10:15 AM | $10.18 | Down $ -0.01 | $10.18 | $10.18 | 7,000 |
| 10:14 AM | $10.19 | Up $0.02 | $10.19 | $10.18 | 2,900 |
| 10:13 AM | $10.17 | Up $0.01 | $10.17 | $10.17 | 5,700 |
| 10:12 AM | $10.16 | Up $0.01 | $10.16 | $10.16 | 11,400 |
| 10:11 AM | $10.15 | Up $0.02 | $10.15 | $10.14 | 3,400 |
| 10:10 AM | $10.14 | Up $0.00 | $10.14 | $10.13 | 2,100 |
| 10:09 AM | $10.13 | Up $0.02 | $10.13 | $10.12 | 15,200 |
| 10:08 AM | $10.12 | Up $0.01 | $10.12 | $10.11 | 2,800 |
| 10:07 AM | $10.11 | Down $ -0.01 | $10.12 | $10.11 | 4,700 |
| 10:06 AM | $10.12 | Down $ -0.04 | $10.15 | $10.12 | 7,900 |
| 10:05 AM | $10.16 | Down $ -0.02 | $10.17 | $10.16 | 8,300 |
| 10:04 AM | $10.17 | Up $0.01 | $10.17 | $10.16 | 500 |
| 10:03 AM | $10.17 | Up $0.00 | $10.17 | $10.17 | 600 |
| 10:02 AM | $10.16 | Up $0.01 | $10.16 | $10.15 | 2,300 |
| 10:01 AM | $10.15 | Up $0.02 | $10.15 | $10.13 | 9,000 |
| 10:00 AM | $10.14 | Up $0.00 | $10.14 | $10.14 | 10,500 |
| 09:59 AM | $10.13 | Up $0.00 | $10.14 | $10.13 | 4,000 |
| 09:58 AM | $10.13 | Up $0.00 | $10.15 | $10.13 | 9,100 |
| 09:57 AM | $10.13 | Up $0.00 | $10.13 | $10.12 | 9,800 |
| 09:56 AM | $10.13 | Down $ -0.01 | $10.15 | $10.13 | 11,500 |
| 09:54 AM | $10.15 | Down $ -0.01 | $10.15 | $10.15 | 2,700 |
| 09:54 AM | $10.15 | Up $0.00 | $10.15 | $10.15 | 0 |
| 09:53 AM | $10.15 | Down $ -0.01 | $10.16 | $10.15 | 7,000 |
| 09:52 AM | $10.16 | Up $0.02 | $10.16 | $10.14 | 5,300 |
| 09:51 AM | $10.14 | Up $0.02 | $10.15 | $10.13 | 6,800 |
| 09:50 AM | $10.13 | Up $0.02 | $10.13 | $10.10 | 7,000 |
| 09:49 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 2,600 |
| 09:48 AM | $10.11 | Down $0.00 | $10.11 | $10.09 | 9,400 |
| 09:47 AM | $10.11 | Down $ -0.01 | $10.12 | $10.10 | 15,900 |
| 09:46 AM | $10.12 | Down $ -0.01 | $10.13 | $10.10 | 12,900 |
| 09:45 AM | $10.13 | Down $ -0.01 | $10.15 | $10.13 | 12,000 |
| 09:44 AM | $10.14 | Down $ -0.02 | $10.15 | $10.14 | 18,800 |
| 09:43 AM | $10.16 | Down $ -0.02 | $10.19 | $10.16 | 8,300 |
| 09:42 AM | $10.18 | Up $0.00 | $10.18 | $10.16 | 11,200 |
| 09:41 AM | $10.18 | Down $ -0.01 | $10.20 | $10.18 | 7,300 |
| 09:40 AM | $10.19 | Up $0.01 | $10.19 | $10.16 | 4,300 |
| 09:39 AM | $10.18 | Down $ -0.01 | $10.19 | $10.18 | 1,900 |
| 09:38 AM | $10.19 | Down $ -0.01 | $10.22 | $10.19 | 35,500 |
| 09:37 AM | $10.20 | Up $0.04 | $10.20 | $10.16 | 26,900 |
| 09:36 AM | $10.16 | Up $0.03 | $10.17 | $10.08 | 52,700 |
| 09:35 AM | $10.13 | Down $ -0.06 | $10.19 | $10.13 | 9,500 |
| 09:34 AM | $10.19 | Down $ -0.03 | $10.22 | $10.19 | 10,900 |
| 09:33 AM | $10.22 | Down $ -0.03 | $10.27 | $10.20 | 28,700 |
| 09:32 AM | $10.24 | Down $ -0.02 | $10.30 | $10.24 | 15,900 |
| 09:31 AM | $10.26 | Down $ -0.02 | $10.33 | $10.26 | 28,300 |
| 09:30 AM | $10.28 | Up $0.04 | $10.31 | $10.27 | 69,800 |
| Previous close | $10.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $10.12 | $10.12 | $10.22 | $9.92 | 4,296,200 |
| 07-10-2025 | $10.06 | $10.12 | $10.18 | $10.01 | 1,644,700 |
| 06-10-2025 | $10.17 | $10.30 | $10.30 | $10.11 | 1,221,400 |
| 03-10-2025 | $10.24 | $10.41 | $10.41 | $10.21 | 1,095,000 |
| 02-10-2025 | $10.25 | $9.89 | $10.30 | $9.89 | 1,096,000 |
| 01-10-2025 | $10.16 | $10.05 | $10.26 | $10.02 | 1,530,600 |
| 30-09-2025 | $9.97 | $9.81 | $9.99 | $9.77 | 1,413,900 |
| 29-09-2025 | $9.64 | $9.75 | $9.81 | $9.60 | 1,108,900 |
| 26-09-2025 | $9.51 | $9.52 | $9.59 | $9.45 | 1,017,300 |
| 24-09-2025 | $9.50 | $9.51 | $9.61 | $9.49 | 1,189,500 |
| 23-09-2025 | $9.60 | $9.60 | $9.72 | $9.50 | 2,223,700 |
| 22-09-2025 | $9.49 | $9.26 | $9.53 | $9.23 | 4,512,700 |
| 19-09-2025 | $9.12 | $9.01 | $9.13 | $8.96 | 11,589,200 |
| 18-09-2025 | $8.90 | $8.86 | $8.92 | $8.81 | 2,458,100 |
| 17-09-2025 | $8.90 | $8.96 | $9.05 | $8.81 | 2,073,100 |
| 16-09-2025 | $8.84 | $8.89 | $8.93 | $8.80 | 1,801,800 |
| 15-09-2025 | $9.26 | $9.32 | $9.38 | $9.25 | 2,526,000 |
| 12-09-2025 | $9.03 | $9.06 | $9.08 | $9.01 | 1,307,400 |
| 11-09-2025 | $9.04 | $9.00 | $9.07 | $9.00 | 846,900 |
| 10-09-2025 | $9.03 | $8.91 | $9.03 | $8.91 | 1,083,000 |
| 09-09-2025 | $8.79 | $8.90 | $8.91 | $8.75 | 1,778,000 |
| 08-09-2025 | $9.00 | $9.05 | $9.06 | $8.95 | 2,748,000 |
| 05-09-2025 | $8.74 | $8.72 | $8.76 | $8.67 | 793,000 |
| 04-09-2025 | $8.52 | $8.56 | $8.61 | $8.50 | 644,000 |
| 03-09-2025 | $8.49 | $8.49 | $8.52 | $8.39 | 977,500 |
| 29-08-2025 | $8.10 | $8.01 | $8.13 | $7.99 | 808,200 |
| 28-08-2025 | $7.83 | $7.83 | $7.90 | $7.82 | 749,700 |
| 27-08-2025 | $7.86 | $7.81 | $7.89 | $7.79 | 1,899,500 |
| 26-08-2025 | $7.88 | $7.84 | $7.91 | $7.82 | 910,500 |
| 25-08-2025 | $7.68 | $7.66 | $7.71 | $7.64 | 743,100 |
Graphs are not available, please refer to the detailed table