Quotes and Market Data
Find a quote
PERPETUA RESOURCES CORP
20.37 Up 0.31 (1.52 %)
Delayed : 2025/07/15 17:40:00
- Previous close $20.06
- Opening $20.01
- Price Ask $19.60
- Price Bid $19.60
- Size Bid 2
- Size Ask 14
- Today High $20.41
- Today Low $19.32
- 52 Weeks High $24.38
- 52 Weeks Low $7.60
- Volume 212,316
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.37 | Down $ -0.01 | $20.37 | $20.37 | 41,700 |
| 03:59 PM | $20.38 | Up $0.05 | $20.38 | $20.33 | 4,900 |
| 03:58 PM | $20.33 | Down $ -0.06 | $20.38 | $20.33 | 2,600 |
| 03:57 PM | $20.39 | Up $0.01 | $20.40 | $20.37 | 4,200 |
| 03:56 PM | $20.38 | Up $0.01 | $20.38 | $20.37 | 1,400 |
| 03:55 PM | $20.37 | Up $0.01 | $20.37 | $20.35 | 3,400 |
| 03:54 PM | $20.36 | Up $0.01 | $20.36 | $20.34 | 500 |
| 03:53 PM | $20.35 | Up $0.00 | $20.37 | $20.35 | 1,000 |
| 03:52 PM | $20.35 | Up $0.00 | $20.36 | $20.33 | 900 |
| 03:51 PM | $20.35 | Up $0.00 | $20.35 | $20.32 | 900 |
| 03:50 PM | $20.35 | Up $0.03 | $20.38 | $20.32 | 7,200 |
| 03:48 PM | $20.32 | Down $ -0.01 | $20.33 | $20.30 | 1,100 |
| 03:48 PM | $20.32 | Up $0.00 | $20.33 | $20.30 | 0 |
| 03:47 PM | $20.33 | Down $ -0.01 | $20.34 | $20.33 | 500 |
| 03:46 PM | $20.34 | Up $0.01 | $20.34 | $20.33 | 600 |
| 03:45 PM | $20.33 | Up $0.02 | $20.33 | $20.33 | 100 |
| 03:44 PM | $20.31 | Up $0.02 | $20.31 | $20.30 | 500 |
| 03:43 PM | $20.29 | Up $0.02 | $20.29 | $20.29 | 800 |
| 03:42 PM | $20.27 | Down $ -0.01 | $20.29 | $20.27 | 600 |
| 03:41 PM | $20.28 | Down $ -0.02 | $20.29 | $20.28 | 300 |
| 03:40 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 300 |
| 03:39 PM | $20.30 | Down $ -0.02 | $20.31 | $20.30 | 900 |
| 03:38 PM | $20.32 | Up $0.00 | $20.34 | $20.32 | 400 |
| 03:37 PM | $20.32 | Down $ -0.01 | $20.32 | $20.32 | 100 |
| 03:36 PM | $20.33 | Up $0.01 | $20.34 | $20.32 | 500 |
| 03:35 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 100 |
| 03:34 PM | $20.32 | Up $0.01 | $20.32 | $20.32 | 200 |
| 03:33 PM | $20.31 | Up $0.02 | $20.33 | $20.31 | 200 |
| 03:32 PM | $20.29 | Down $ -0.04 | $20.32 | $20.28 | 800 |
| 03:31 PM | $20.33 | Up $0.03 | $20.33 | $20.30 | 1,400 |
| 03:30 PM | $20.30 | Up $0.06 | $20.30 | $20.26 | 500 |
| 03:29 PM | $20.24 | Up $0.02 | $20.24 | $20.24 | 200 |
| 03:26 PM | $20.22 | Up $0.03 | $20.22 | $20.22 | 400 |
| 03:26 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 03:26 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 03:24 PM | $20.19 | Down $ -0.06 | $20.19 | $20.19 | 100 |
| 03:24 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 0 |
| 03:22 PM | $20.25 | Up $0.02 | $20.25 | $20.25 | 300 |
| 03:22 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 03:21 PM | $20.23 | Down $ -0.06 | $20.27 | $20.23 | 500 |
| 03:19 PM | $20.29 | Up $0.01 | $20.29 | $20.29 | 100 |
| 03:19 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 03:18 PM | $20.28 | Up $0.03 | $20.28 | $20.28 | 100 |
| 03:16 PM | $20.25 | Down $ -0.03 | $20.28 | $20.25 | 900 |
| 03:16 PM | $20.25 | Up $0.00 | $20.28 | $20.25 | 0 |
| 03:15 PM | $20.28 | Down $ -0.01 | $20.28 | $20.28 | 100 |
| 03:14 PM | $20.29 | Up $0.02 | $20.29 | $20.26 | 4,900 |
| 03:11 PM | $20.27 | Up $0.05 | $20.27 | $20.27 | 300 |
| 03:11 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 03:11 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 0 |
| 03:08 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 200 |
| 03:08 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 03:08 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 0 |
| 03:07 PM | $20.22 | Up $0.03 | $20.24 | $20.22 | 300 |
| 03:04 PM | $20.19 | Up $0.01 | $20.21 | $20.19 | 700 |
| 03:04 PM | $20.19 | Up $0.00 | $20.21 | $20.19 | 0 |
| 03:04 PM | $20.19 | Up $0.00 | $20.21 | $20.19 | 0 |
| 03:03 PM | $20.18 | Down $ -0.06 | $20.20 | $20.18 | 300 |
| 03:02 PM | $20.24 | Up $0.01 | $20.24 | $20.24 | 200 |
| 03:00 PM | $20.23 | Up $0.01 | $20.23 | $20.20 | 600 |
| 03:00 PM | $20.23 | Up $0.00 | $20.23 | $20.20 | 0 |
| 02:59 PM | $20.22 | Down $ -0.02 | $20.22 | $20.22 | 100 |
| 02:57 PM | $20.24 | Down $ -0.02 | $20.24 | $20.24 | 100 |
| 02:57 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 0 |
| 02:56 PM | $20.26 | Down $ -0.01 | $20.26 | $20.26 | 100 |
| 02:55 PM | $20.27 | Down $ -0.03 | $20.27 | $20.27 | 100 |
| 02:52 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 300 |
| 02:52 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:52 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:47 PM | $20.30 | Up $0.08 | $20.30 | $20.29 | 1,100 |
| 02:47 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:47 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:47 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:47 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:45 PM | $20.22 | Up $0.01 | $20.22 | $20.21 | 200 |
| 02:45 PM | $20.22 | Up $0.00 | $20.22 | $20.21 | 0 |
| 02:44 PM | $20.21 | Up $0.01 | $20.21 | $20.18 | 300 |
| 02:43 PM | $20.20 | Up $0.01 | $20.20 | $20.20 | 200 |
| 02:41 PM | $20.19 | Down $ -0.04 | $20.20 | $20.19 | 200 |
| 02:41 PM | $20.19 | Up $0.00 | $20.20 | $20.19 | 0 |
| 02:40 PM | $20.23 | Down $ -0.03 | $20.23 | $20.23 | 200 |
| 02:39 PM | $20.26 | Down $ -0.01 | $20.26 | $20.26 | 100 |
| 02:38 PM | $20.27 | Down $ -0.07 | $20.29 | $20.27 | 300 |
| 02:35 PM | $20.34 | Down $ -0.03 | $20.34 | $20.34 | 100 |
| 02:35 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 02:35 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 02:34 PM | $20.37 | Up $0.03 | $20.37 | $20.36 | 200 |
| 02:31 PM | $20.34 | Up $0.01 | $20.34 | $20.34 | 100 |
| 02:31 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 02:31 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 02:29 PM | $20.33 | Up $0.03 | $20.33 | $20.33 | 400 |
| 02:29 PM | $20.33 | Up $0.00 | $20.33 | $20.33 | 0 |
| 02:28 PM | $20.30 | Down $ -0.03 | $20.31 | $20.30 | 200 |
| 02:27 PM | $20.33 | Down $ -0.02 | $20.33 | $20.33 | 100 |
| 02:26 PM | $20.35 | Down $ -0.04 | $20.39 | $20.33 | 1,200 |
| 02:25 PM | $20.39 | Down $ -0.02 | $20.40 | $20.39 | 500 |
| 02:23 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 100 |
| 02:23 PM | $20.41 | Up $0.00 | $20.41 | $20.41 | 0 |
| 02:22 PM | $20.41 | Up $0.06 | $20.41 | $20.38 | 200 |
| 02:20 PM | $20.35 | Up $0.06 | $20.40 | $20.33 | 2,300 |
| 02:20 PM | $20.35 | Up $0.00 | $20.40 | $20.33 | 0 |
| 02:17 PM | $20.29 | Down $ -0.01 | $20.30 | $20.29 | 400 |
| 02:17 PM | $20.29 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:17 PM | $20.29 | Up $0.00 | $20.30 | $20.29 | 0 |
| 02:16 PM | $20.30 | Up $0.02 | $20.30 | $20.25 | 300 |
| 02:12 PM | $20.28 | Down $ -0.02 | $20.29 | $20.28 | 200 |
| 02:12 PM | $20.28 | Up $0.00 | $20.29 | $20.28 | 0 |
| 02:12 PM | $20.28 | Up $0.00 | $20.29 | $20.28 | 0 |
| 02:12 PM | $20.28 | Up $0.00 | $20.29 | $20.28 | 0 |
| 02:11 PM | $20.30 | Down $ -0.01 | $20.30 | $20.30 | 200 |
| 02:10 PM | $20.31 | Up $0.00 | $20.35 | $20.31 | 300 |
| 02:06 PM | $20.31 | Down $ -0.04 | $20.32 | $20.29 | 400 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.29 | 0 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.29 | 0 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.29 | 0 |
| 02:03 PM | $20.35 | Down $ -0.01 | $20.35 | $20.35 | 100 |
| 02:03 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:03 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 0 |
| 02:02 PM | $20.36 | Up $0.05 | $20.36 | $20.33 | 300 |
| 02:01 PM | $20.31 | Down $ -0.03 | $20.35 | $20.31 | 500 |
| 01:59 PM | $20.34 | Up $0.01 | $20.34 | $20.34 | 100 |
| 01:59 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 0 |
| 01:58 PM | $20.33 | Up $0.04 | $20.33 | $20.32 | 200 |
| 01:56 PM | $20.29 | Down $ -0.01 | $20.29 | $20.29 | 100 |
| 01:56 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 01:55 PM | $20.30 | Up $0.03 | $20.30 | $20.30 | 500 |
| 01:54 PM | $20.27 | Up $0.04 | $20.27 | $20.27 | 200 |
| 01:53 PM | $20.23 | Up $0.06 | $20.23 | $20.23 | 200 |
| 01:52 PM | $20.17 | Down $ -0.08 | $20.25 | $20.17 | 1,000 |
| 01:50 PM | $20.25 | Up $0.01 | $20.25 | $20.25 | 300 |
| 01:50 PM | $20.25 | Up $0.00 | $20.25 | $20.25 | 0 |
| 01:47 PM | $20.24 | Down $ -0.03 | $20.27 | $20.24 | 200 |
| 01:47 PM | $20.24 | Up $0.00 | $20.27 | $20.24 | 0 |
| 01:47 PM | $20.24 | Up $0.00 | $20.27 | $20.24 | 0 |
| 01:45 PM | $20.27 | Up $0.06 | $20.28 | $20.22 | 500 |
| 01:45 PM | $20.27 | Up $0.00 | $20.28 | $20.22 | 0 |
| 01:44 PM | $20.21 | Up $0.01 | $20.21 | $20.21 | 100 |
| 01:43 PM | $20.20 | Down $ -0.02 | $20.20 | $20.20 | 100 |
| 01:41 PM | $20.22 | Up $0.03 | $20.22 | $20.19 | 500 |
| 01:41 PM | $20.22 | Up $0.00 | $20.22 | $20.19 | 0 |
| 01:40 PM | $20.19 | Down $ -0.05 | $20.20 | $20.19 | 400 |
| 01:39 PM | $20.24 | Down $ -0.01 | $20.24 | $20.22 | 600 |
| 01:36 PM | $20.25 | Up $0.00 | $20.26 | $20.25 | 1,200 |
| 01:36 PM | $20.25 | Up $0.00 | $20.26 | $20.25 | 0 |
| 01:36 PM | $20.25 | Up $0.00 | $20.26 | $20.25 | 0 |
| 01:34 PM | $20.25 | Down $ -0.03 | $20.27 | $20.25 | 600 |
| 01:34 PM | $20.25 | Up $0.00 | $20.27 | $20.25 | 0 |
| 01:32 PM | $20.28 | Down $ -0.01 | $20.28 | $20.28 | 300 |
| 01:32 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 01:31 PM | $20.29 | Down $ -0.01 | $20.29 | $20.29 | 200 |
| 01:30 PM | $20.30 | Up $0.02 | $20.30 | $20.30 | 100 |
| 01:29 PM | $20.28 | Up $0.08 | $20.28 | $20.25 | 1,500 |
| 01:27 PM | $20.20 | Down $ -0.02 | $20.20 | $20.19 | 500 |
| 01:27 PM | $20.20 | Up $0.00 | $20.20 | $20.19 | 0 |
| 01:25 PM | $20.22 | Down $ -0.03 | $20.25 | $20.22 | 5,400 |
| 01:25 PM | $20.22 | Up $0.00 | $20.25 | $20.22 | 0 |
| 01:24 PM | $20.25 | Up $0.03 | $20.25 | $20.25 | 100 |
| 01:23 PM | $20.22 | Up $0.02 | $20.24 | $20.21 | 800 |
| 01:22 PM | $20.20 | Up $0.04 | $20.21 | $20.19 | 800 |
| 01:21 PM | $20.16 | Up $0.00 | $20.18 | $20.16 | 200 |
| 01:19 PM | $20.16 | Up $0.02 | $20.16 | $20.16 | 200 |
| 01:19 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 0 |
| 01:17 PM | $20.14 | Up $0.02 | $20.14 | $20.11 | 500 |
| 01:17 PM | $20.14 | Up $0.00 | $20.14 | $20.11 | 0 |
| 01:16 PM | $20.12 | Up $0.03 | $20.12 | $20.08 | 500 |
| 01:15 PM | $20.09 | Down $ -0.03 | $20.09 | $20.09 | 200 |
| 01:13 PM | $20.12 | Down $ -0.04 | $20.12 | $20.12 | 100 |
| 01:13 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 0 |
| 01:12 PM | $20.16 | Up $0.02 | $20.16 | $20.15 | 200 |
| 01:11 PM | $20.14 | Up $0.01 | $20.15 | $20.14 | 2,100 |
| 01:10 PM | $20.13 | Up $0.04 | $20.15 | $20.13 | 800 |
| 01:09 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 100 |
| 01:08 PM | $20.08 | Up $0.03 | $20.10 | $20.06 | 1,100 |
| 01:07 PM | $20.05 | Down $ -0.01 | $20.06 | $20.05 | 400 |
| 01:06 PM | $20.06 | Down $ -0.03 | $20.06 | $20.06 | 100 |
| 01:05 PM | $20.09 | Up $0.04 | $20.09 | $20.09 | 200 |
| 01:04 PM | $20.05 | Up $0.07 | $20.05 | $20.01 | 300 |
| 01:03 PM | $19.98 | Up $0.04 | $20.02 | $19.98 | 500 |
| 01:00 PM | $19.94 | Up $0.02 | $19.94 | $19.94 | 100 |
| 01:00 PM | $19.94 | Up $0.00 | $19.94 | $19.94 | 0 |
| 01:00 PM | $19.94 | Up $0.00 | $19.94 | $19.94 | 0 |
| 12:59 PM | $19.92 | Up $0.05 | $19.92 | $19.87 | 700 |
| 12:56 PM | $19.87 | Up $0.02 | $19.87 | $19.87 | 200 |
| 12:56 PM | $19.87 | Up $0.00 | $19.87 | $19.87 | 0 |
| 12:56 PM | $19.87 | Up $0.00 | $19.87 | $19.87 | 0 |
| 12:50 PM | $19.85 | Up $0.07 | $19.85 | $19.76 | 1,000 |
| 12:50 PM | $19.85 | Up $0.00 | $19.85 | $19.76 | 0 |
| 12:50 PM | $19.85 | Up $0.00 | $19.85 | $19.76 | 0 |
| 12:50 PM | $19.85 | Up $0.00 | $19.85 | $19.76 | 0 |
| 12:50 PM | $19.85 | Up $0.00 | $19.85 | $19.76 | 0 |
| 12:50 PM | $19.85 | Up $0.00 | $19.85 | $19.76 | 0 |
| 12:49 PM | $19.79 | Up $0.01 | $19.79 | $19.79 | 100 |
| 12:48 PM | $19.78 | Up $0.00 | $19.78 | $19.76 | 200 |
| 12:46 PM | $19.78 | Up $0.01 | $19.79 | $19.78 | 500 |
| 12:46 PM | $19.78 | Up $0.00 | $19.79 | $19.78 | 0 |
| 12:42 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 100 |
| 12:42 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
| 12:42 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
| 12:42 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 0 |
| 12:39 PM | $19.75 | Up $0.02 | $19.75 | $19.75 | 800 |
| 12:39 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
| 12:39 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
| 12:38 PM | $19.73 | Down $ -0.03 | $19.73 | $19.73 | 100 |
| 12:37 PM | $19.76 | Up $0.05 | $19.76 | $19.76 | 200 |
| 12:35 PM | $19.71 | Down $ -0.02 | $19.71 | $19.71 | 100 |
| 12:35 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 0 |
| 12:33 PM | $19.73 | Down $ -0.05 | $19.75 | $19.73 | 400 |
| 12:33 PM | $19.73 | Up $0.00 | $19.75 | $19.73 | 0 |
| 12:32 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 100 |
| 12:31 PM | $19.78 | Up $0.03 | $19.78 | $19.78 | 100 |
| 12:29 PM | $19.75 | Down $ -0.03 | $19.75 | $19.75 | 100 |
| 12:29 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
| 12:28 PM | $19.78 | Down $ -0.01 | $19.80 | $19.78 | 200 |
| 12:27 PM | $19.79 | Up $0.03 | $19.79 | $19.76 | 300 |
| 12:26 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 400 |
| 12:25 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 200 |
| 12:24 PM | $19.74 | Down $ -0.02 | $19.83 | $19.74 | 2,700 |
| 12:23 PM | $19.76 | Down $ -0.04 | $19.77 | $19.76 | 200 |
| 12:22 PM | $19.80 | Up $0.01 | $19.80 | $19.80 | 300 |
| 12:21 PM | $19.79 | Up $0.01 | $19.79 | $19.79 | 200 |
| 12:20 PM | $19.78 | Up $0.05 | $19.78 | $19.77 | 400 |
| 12:16 PM | $19.73 | Down $ -0.01 | $19.73 | $19.73 | 100 |
| 12:16 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 12:16 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 12:16 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 12:14 PM | $19.74 | Down $ -0.02 | $19.74 | $19.74 | 200 |
| 12:14 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 12:13 PM | $19.76 | Up $0.04 | $19.76 | $19.76 | 200 |
| 12:10 PM | $19.72 | Down $ -0.03 | $19.72 | $19.72 | 100 |
| 12:10 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 12:10 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 12:09 PM | $19.75 | Down $ -0.02 | $19.75 | $19.73 | 200 |
| 12:06 PM | $19.77 | Up $0.01 | $19.77 | $19.77 | 100 |
| 12:06 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
| 12:06 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 0 |
| 12:05 PM | $19.76 | Down $ -0.01 | $19.76 | $19.76 | 200 |
| 12:04 PM | $19.77 | Up $0.02 | $19.77 | $19.77 | 100 |
| 12:02 PM | $19.75 | Down $ -0.02 | $19.75 | $19.75 | 400 |
| 12:02 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 0 |
| 12:01 PM | $19.77 | Up $0.06 | $19.77 | $19.77 | 100 |
| 12:00 PM | $19.71 | Down $ -0.04 | $19.71 | $19.71 | 900 |
| 11:59 AM | $19.75 | Up $0.04 | $19.75 | $19.73 | 200 |
| 11:58 AM | $19.71 | Up $0.02 | $19.75 | $19.71 | 500 |
| 11:57 AM | $19.69 | Down $ -0.01 | $19.69 | $19.69 | 700 |
| 11:54 AM | $19.70 | Down $ -0.06 | $19.75 | $19.70 | 800 |
| 11:54 AM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 11:54 AM | $19.70 | Up $0.00 | $19.75 | $19.70 | 0 |
| 11:53 AM | $19.76 | Up $0.04 | $19.76 | $19.72 | 900 |
| 11:51 AM | $19.72 | Down $ -0.02 | $19.72 | $19.72 | 100 |
| 11:51 AM | $19.72 | Up $0.00 | $19.72 | $19.72 | 0 |
| 11:50 AM | $19.74 | Down $ -0.05 | $19.74 | $19.74 | 100 |
| 11:49 AM | $19.79 | Down $ -0.02 | $19.79 | $19.79 | 100 |
| 11:47 AM | $19.81 | Up $0.00 | $19.82 | $19.79 | 400 |
| 11:47 AM | $19.81 | Up $0.00 | $19.82 | $19.79 | 0 |
| 11:46 AM | $19.81 | Up $0.01 | $19.81 | $19.81 | 100 |
| 11:45 AM | $19.80 | Down $ -0.03 | $19.80 | $19.80 | 100 |
| 11:44 AM | $19.83 | Down $ -0.03 | $19.86 | $19.83 | 200 |
| 11:43 AM | $19.86 | Down $ -0.07 | $19.92 | $19.86 | 300 |
| 11:42 AM | $19.93 | Up $0.01 | $19.93 | $19.89 | 600 |
| 11:41 AM | $19.92 | Up $0.00 | $19.92 | $19.91 | 300 |
| 11:40 AM | $19.92 | Up $0.05 | $19.92 | $19.89 | 200 |
| 11:39 AM | $19.87 | Up $0.12 | $19.87 | $19.86 | 200 |
| 11:38 AM | $19.75 | Up $0.03 | $19.79 | $19.75 | 600 |
| 11:37 AM | $19.72 | Up $0.02 | $19.72 | $19.72 | 100 |
| 11:35 AM | $19.70 | Down $ -0.02 | $19.72 | $19.70 | 200 |
| 11:35 AM | $19.70 | Up $0.00 | $19.72 | $19.70 | 0 |
| 11:34 AM | $19.72 | Up $0.06 | $19.74 | $19.70 | 700 |
| 11:33 AM | $19.66 | Down $ -0.02 | $19.66 | $19.66 | 100 |
| 11:32 AM | $19.68 | Down $ -0.03 | $19.71 | $19.64 | 1,200 |
| 11:31 AM | $19.71 | Up $0.01 | $19.71 | $19.68 | 800 |
| 11:29 AM | $19.70 | Down $ -0.07 | $19.73 | $19.70 | 300 |
| 11:29 AM | $19.70 | Up $0.00 | $19.73 | $19.70 | 0 |
| 11:28 AM | $19.77 | Down $ -0.02 | $19.78 | $19.77 | 1,800 |
| 11:27 AM | $19.79 | Up $0.02 | $19.79 | $19.75 | 300 |
| 11:26 AM | $19.77 | Down $ -0.02 | $19.78 | $19.77 | 400 |
| 11:25 AM | $19.79 | Down $ -0.01 | $19.79 | $19.77 | 7,400 |
| 11:24 AM | $19.80 | Down $ -0.01 | $19.80 | $19.80 | 200 |
| 11:21 AM | $19.81 | Down $ -0.04 | $19.85 | $19.81 | 800 |
| 11:21 AM | $19.81 | Up $0.00 | $19.85 | $19.81 | 0 |
| 11:21 AM | $19.81 | Up $0.00 | $19.85 | $19.81 | 0 |
| 11:20 AM | $19.85 | Down $ -0.04 | $19.87 | $19.85 | 300 |
| 11:18 AM | $19.89 | Up $0.05 | $19.89 | $19.89 | 200 |
| 11:18 AM | $19.89 | Up $0.00 | $19.89 | $19.89 | 0 |
| 11:17 AM | $19.84 | Down $ -0.01 | $19.84 | $19.84 | 300 |
| 11:15 AM | $19.85 | Up $0.00 | $19.85 | $19.84 | 300 |
| 11:15 AM | $19.85 | Up $0.00 | $19.85 | $19.84 | 0 |
| 11:13 AM | $19.85 | Down $ -0.01 | $19.85 | $19.85 | 100 |
| 11:13 AM | $19.85 | Up $0.00 | $19.85 | $19.85 | 0 |
| 11:12 AM | $19.86 | Down $ -0.07 | $19.91 | $19.86 | 800 |
| 11:11 AM | $19.93 | Down $0.00 | $19.93 | $19.93 | 100 |
| 11:10 AM | $19.94 | Up $0.00 | $19.94 | $19.92 | 200 |
| 11:07 AM | $19.93 | Down $ -0.01 | $19.94 | $19.93 | 200 |
| 11:07 AM | $19.93 | Up $0.00 | $19.94 | $19.93 | 0 |
| 11:07 AM | $19.93 | Up $0.00 | $19.94 | $19.93 | 0 |
| 11:06 AM | $19.94 | Down $ -0.05 | $19.96 | $19.94 | 500 |
| 11:04 AM | $19.99 | Up $0.03 | $19.99 | $19.98 | 2,500 |
| 11:04 AM | $19.99 | Up $0.00 | $19.99 | $19.98 | 0 |
| 11:02 AM | $19.96 | Up $0.02 | $19.96 | $19.96 | 300 |
| 11:02 AM | $19.96 | Up $0.00 | $19.96 | $19.96 | 0 |
| 11:01 AM | $19.94 | Up $0.03 | $19.94 | $19.89 | 700 |
| 11:00 AM | $19.91 | Down $ -0.06 | $19.99 | $19.91 | 1,700 |
| 10:59 AM | $19.97 | Up $0.01 | $19.97 | $19.97 | 1,000 |
| 10:58 AM | $19.96 | Up $0.04 | $19.97 | $19.95 | 400 |
| 10:57 AM | $19.92 | Up $0.01 | $19.95 | $19.91 | 2,800 |
| 10:56 AM | $19.91 | Up $0.01 | $19.91 | $19.91 | 800 |
| 10:55 AM | $19.90 | Up $0.05 | $19.90 | $19.90 | 100 |
| 10:54 AM | $19.85 | Up $0.02 | $19.85 | $19.84 | 300 |
| 10:53 AM | $19.83 | Up $0.06 | $19.83 | $19.79 | 600 |
| 10:51 AM | $19.77 | Down $ -0.05 | $19.81 | $19.77 | 300 |
| 10:51 AM | $19.77 | Up $0.00 | $19.81 | $19.77 | 0 |
| 10:50 AM | $19.82 | Up $0.01 | $19.83 | $19.82 | 200 |
| 10:49 AM | $19.81 | Up $0.01 | $19.81 | $19.81 | 100 |
| 10:47 AM | $19.80 | Up $0.03 | $19.80 | $19.77 | 200 |
| 10:47 AM | $19.80 | Up $0.00 | $19.80 | $19.77 | 0 |
| 10:46 AM | $19.77 | Up $0.02 | $19.77 | $19.77 | 100 |
| 10:45 AM | $19.75 | Up $0.00 | $19.75 | $19.75 | 100 |
| 10:44 AM | $19.75 | Down $ -0.07 | $19.76 | $19.75 | 300 |
| 10:43 AM | $19.82 | Down $ -0.02 | $19.83 | $19.82 | 400 |
| 10:42 AM | $19.84 | Down $ -0.10 | $19.86 | $19.83 | 400 |
| 10:40 AM | $19.94 | Down $ -0.04 | $19.94 | $19.94 | 100 |
| 10:40 AM | $19.94 | Up $0.00 | $19.94 | $19.94 | 0 |
| 10:39 AM | $19.98 | Up $0.04 | $19.98 | $19.90 | 500 |
| 10:38 AM | $19.94 | Down $ -0.02 | $19.94 | $19.94 | 100 |
| 10:37 AM | $19.96 | Up $0.03 | $19.98 | $19.94 | 1,000 |
| 10:36 AM | $19.93 | Up $0.05 | $19.93 | $19.91 | 400 |
| 10:35 AM | $19.88 | Down $ -0.01 | $19.94 | $19.88 | 700 |
| 10:34 AM | $19.89 | Up $0.13 | $19.89 | $19.80 | 400 |
| 10:33 AM | $19.76 | Up $0.01 | $19.79 | $19.76 | 900 |
| 10:32 AM | $19.75 | Up $0.03 | $19.75 | $19.72 | 300 |
| 10:31 AM | $19.72 | Up $0.02 | $19.75 | $19.72 | 400 |
| 10:30 AM | $19.70 | Down $ -0.03 | $19.74 | $19.69 | 700 |
| 10:29 AM | $19.73 | Up $0.07 | $19.73 | $19.70 | 700 |
| 10:28 AM | $19.66 | Up $0.06 | $19.66 | $19.66 | 100 |
| 10:26 AM | $19.60 | Up $0.02 | $19.62 | $19.59 | 1,400 |
| 10:26 AM | $19.60 | Up $0.00 | $19.62 | $19.59 | 0 |
| 10:24 AM | $19.58 | Up $0.05 | $19.59 | $19.54 | 900 |
| 10:24 AM | $19.58 | Up $0.00 | $19.59 | $19.54 | 0 |
| 10:23 AM | $19.53 | Up $0.07 | $19.53 | $19.49 | 600 |
| 10:21 AM | $19.46 | Up $0.05 | $19.49 | $19.42 | 800 |
| 10:21 AM | $19.46 | Up $0.00 | $19.49 | $19.42 | 0 |
| 10:20 AM | $19.41 | Up $0.07 | $19.41 | $19.35 | 300 |
| 10:19 AM | $19.34 | Down $ -0.02 | $19.34 | $19.34 | 900 |
| 10:18 AM | $19.36 | Up $0.01 | $19.36 | $19.36 | 100 |
| 10:17 AM | $19.35 | Down $ -0.10 | $19.42 | $19.32 | 1,300 |
| 10:16 AM | $19.45 | Down $ -0.04 | $19.45 | $19.43 | 700 |
| 10:14 AM | $19.49 | Up $0.00 | $19.49 | $19.48 | 200 |
| 10:14 AM | $19.49 | Up $0.00 | $19.49 | $19.48 | 0 |
| 10:12 AM | $19.49 | Down $ -0.08 | $19.49 | $19.47 | 300 |
| 10:12 AM | $19.49 | Up $0.00 | $19.49 | $19.47 | 0 |
| 10:09 AM | $19.57 | Up $0.01 | $19.57 | $19.57 | 100 |
| 10:09 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 0 |
| 10:09 AM | $19.57 | Up $0.00 | $19.57 | $19.57 | 0 |
| 10:08 AM | $19.56 | Up $0.00 | $19.56 | $19.49 | 1,100 |
| 10:07 AM | $19.56 | Up $0.02 | $19.56 | $19.54 | 200 |
| 10:06 AM | $19.54 | Up $0.01 | $19.54 | $19.54 | 200 |
| 10:05 AM | $19.53 | Up $0.00 | $19.53 | $19.48 | 800 |
| 10:04 AM | $19.53 | Down $ -0.03 | $19.58 | $19.50 | 1,100 |
| 10:03 AM | $19.56 | Down $ -0.05 | $19.59 | $19.56 | 400 |
| 10:02 AM | $19.61 | Down $ -0.02 | $19.66 | $19.61 | 500 |
| 10:01 AM | $19.63 | Up $0.00 | $19.63 | $19.63 | 400 |
| 10:00 AM | $19.63 | Up $0.02 | $19.63 | $19.61 | 500 |
| 09:59 AM | $19.61 | Up $0.05 | $19.61 | $19.58 | 300 |
| 09:58 AM | $19.56 | Up $0.01 | $19.58 | $19.55 | 400 |
| 09:57 AM | $19.55 | Up $0.02 | $19.56 | $19.54 | 300 |
| 09:56 AM | $19.53 | Down $ -0.01 | $19.55 | $19.53 | 200 |
| 09:55 AM | $19.54 | Down $ -0.06 | $19.57 | $19.54 | 200 |
| 09:54 AM | $19.60 | Up $0.01 | $19.62 | $19.60 | 500 |
| 09:53 AM | $19.59 | Down $ -0.08 | $19.67 | $19.59 | 800 |
| 09:52 AM | $19.67 | Up $0.02 | $19.68 | $19.67 | 300 |
| 09:51 AM | $19.65 | Down $ -0.03 | $19.67 | $19.65 | 400 |
| 09:50 AM | $19.68 | Up $0.01 | $19.68 | $19.68 | 500 |
| 09:49 AM | $19.67 | Up $0.00 | $19.70 | $19.67 | 400 |
| 09:48 AM | $19.67 | Up $0.05 | $19.67 | $19.61 | 300 |
| 09:47 AM | $19.62 | Up $0.03 | $19.64 | $19.61 | 2,000 |
| 09:46 AM | $19.59 | Up $0.01 | $19.59 | $19.56 | 600 |
| 09:45 AM | $19.58 | Down $ -0.16 | $19.72 | $19.55 | 2,200 |
| 09:44 AM | $19.74 | Up $0.07 | $19.74 | $19.68 | 1,500 |
| 09:41 AM | $19.67 | Up $0.02 | $19.67 | $19.67 | 600 |
| 09:41 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 09:41 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 0 |
| 09:39 AM | $19.65 | Up $0.05 | $19.65 | $19.65 | 100 |
| 09:39 AM | $19.65 | Up $0.00 | $19.65 | $19.65 | 0 |
| 09:38 AM | $19.60 | Up $0.00 | $19.60 | $19.60 | 1,000 |
| 09:37 AM | $19.60 | Down $ -0.05 | $19.60 | $19.60 | 100 |
| 09:36 AM | $19.65 | Up $0.06 | $19.65 | $19.65 | 100 |
| 09:35 AM | $19.59 | Down $ -0.05 | $19.59 | $19.59 | 100 |
| 09:34 AM | $19.64 | Down $ -0.05 | $19.64 | $19.64 | 100 |
| 09:32 AM | $19.69 | Down $ -0.10 | $19.75 | $19.69 | 800 |
| 09:32 AM | $19.69 | Up $0.00 | $19.75 | $19.69 | 0 |
| 09:31 AM | $19.79 | Down $ -0.13 | $19.87 | $19.75 | 1,900 |
| 09:30 AM | $19.92 | Down $ -0.14 | $20.01 | $19.92 | 1,800 |
| Previous close | $20.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-07-2025 | $20.37 | $19.71 | $20.41 | $19.71 | 114,300 |
| 14-07-2025 | $20.06 | $19.97 | $20.11 | $19.74 | 153,900 |
| 11-07-2025 | $20.15 | $19.36 | $20.39 | $19.31 | 84,400 |
| 10-07-2025 | $19.91 | $19.85 | $20.41 | $19.55 | 155,700 |
| 09-07-2025 | $17.87 | $17.89 | $18.22 | $17.78 | 53,200 |
| 08-07-2025 | $17.46 | $17.01 | $17.62 | $16.90 | 104,500 |
| 07-07-2025 | $17.93 | $17.86 | $18.17 | $17.79 | 97,500 |
| 04-07-2025 | $17.00 | $17.00 | $17.12 | $17.00 | 35,600 |
| 03-07-2025 | $16.75 | $16.56 | $16.90 | $16.46 | 56,600 |
| 02-07-2025 | $16.64 | $15.94 | $16.70 | $15.94 | 181,100 |
| 30-06-2025 | $16.54 | $16.61 | $16.69 | $16.48 | 115,100 |
| 27-06-2025 | $16.25 | $16.29 | $16.61 | $16.07 | 243,700 |
| 26-06-2025 | $17.58 | $17.62 | $17.87 | $17.53 | 73,800 |
| 25-06-2025 | $17.85 | $17.90 | $18.16 | $17.84 | 48,000 |
| 24-06-2025 | $17.96 | $17.77 | $18.19 | $17.72 | 129,700 |
| 23-06-2025 | $17.84 | $18.29 | $18.33 | $17.67 | 117,500 |
| 20-06-2025 | $17.86 | $17.87 | $18.12 | $17.67 | 172,000 |
| 19-06-2025 | $18.74 | $18.54 | $18.77 | $18.50 | 59,600 |
| 18-06-2025 | $18.38 | $19.01 | $19.38 | $18.33 | 119,000 |
| 17-06-2025 | $17.84 | $17.92 | $18.06 | $17.76 | 143,300 |
| 16-06-2025 | $17.61 | $17.81 | $17.84 | $17.55 | 75,700 |
| 13-06-2025 | $17.42 | $17.76 | $17.84 | $17.36 | 231,500 |
| 12-06-2025 | $17.85 | $17.81 | $18.14 | $17.72 | 167,000 |
| 11-06-2025 | $22.51 | $22.28 | $22.55 | $22.14 | 86,400 |
| 10-06-2025 | $22.58 | $22.64 | $22.80 | $22.37 | 74,000 |
| 09-06-2025 | $23.41 | $23.63 | $23.67 | $23.17 | 71,900 |
| 06-06-2025 | $23.79 | $23.22 | $23.96 | $23.18 | 49,600 |
| 05-06-2025 | $23.29 | $23.15 | $23.67 | $23.15 | 59,000 |
| 04-06-2025 | $23.34 | $23.26 | $23.38 | $22.99 | 93,100 |
| 03-06-2025 | $23.79 | $22.65 | $24.06 | $22.39 | 321,400 |
Graphs are not available, please refer to the detailed table