Quotes and Market Data
Find a quote
PERPETUA RESOURCES CORP
25.92 Up 0.53 (2.04 %)
Delayed : 2025/08/29 17:40:00
- Previous close $25.39
- Opening $25.40
- Price Ask $25.42
- Price Bid $25.42
- Size Bid 30
- Size Ask 30
- Today High $26.22
- Today Low $25.40
- 52 Weeks High $26.22
- 52 Weeks Low $10.35
- Volume 169,507
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.92 | Down $ -0.02 | $25.92 | $25.92 | 8,900 |
| 03:59 PM | $25.94 | Down $ -0.01 | $25.94 | $25.91 | 5,500 |
| 03:58 PM | $25.95 | Up $0.01 | $25.95 | $25.93 | 6,200 |
| 03:57 PM | $25.94 | Down $ -0.02 | $25.97 | $25.94 | 3,000 |
| 03:56 PM | $25.96 | Down $ -0.03 | $25.99 | $25.96 | 2,400 |
| 03:55 PM | $25.99 | Down $ -0.01 | $26.03 | $25.99 | 3,200 |
| 03:54 PM | $26.00 | Down $ -0.01 | $26.05 | $26.00 | 3,600 |
| 03:53 PM | $26.01 | Down $ -0.05 | $26.03 | $26.01 | 900 |
| 03:52 PM | $26.06 | Up $0.04 | $26.09 | $26.03 | 3,700 |
| 03:51 PM | $26.02 | Up $0.01 | $26.02 | $26.02 | 100 |
| 03:50 PM | $26.01 | Up $0.07 | $26.03 | $25.96 | 2,500 |
| 03:49 PM | $25.94 | Down $ -0.01 | $25.94 | $25.94 | 300 |
| 03:48 PM | $25.95 | Down $ -0.01 | $25.97 | $25.94 | 1,600 |
| 03:47 PM | $25.96 | Up $0.04 | $25.96 | $25.93 | 1,700 |
| 03:44 PM | $25.92 | Down $ -0.03 | $25.95 | $25.92 | 300 |
| 03:44 PM | $25.92 | Up $0.00 | $25.95 | $25.92 | 0 |
| 03:44 PM | $25.92 | Up $0.00 | $25.95 | $25.92 | 0 |
| 03:43 PM | $25.95 | Up $0.00 | $25.95 | $25.92 | 3,000 |
| 03:42 PM | $25.95 | Up $0.01 | $25.95 | $25.95 | 300 |
| 03:40 PM | $25.94 | Down $ -0.03 | $25.96 | $25.94 | 1,300 |
| 03:40 PM | $25.94 | Up $0.00 | $25.96 | $25.94 | 0 |
| 03:39 PM | $25.97 | Down $ -0.02 | $25.99 | $25.97 | 900 |
| 03:37 PM | $25.99 | Up $0.01 | $25.99 | $25.98 | 1,400 |
| 03:37 PM | $25.99 | Up $0.00 | $25.99 | $25.98 | 0 |
| 03:36 PM | $25.98 | Up $0.01 | $25.98 | $25.98 | 100 |
| 03:35 PM | $25.97 | Down $ -0.01 | $26.01 | $25.97 | 2,300 |
| 03:34 PM | $25.98 | Up $0.00 | $25.98 | $25.98 | 700 |
| 03:32 PM | $25.98 | Down $ -0.01 | $25.99 | $25.98 | 600 |
| 03:32 PM | $25.98 | Up $0.00 | $25.99 | $25.98 | 0 |
| 03:31 PM | $25.99 | Down $ -0.02 | $25.99 | $25.98 | 1,700 |
| 03:30 PM | $26.01 | Up $0.01 | $26.01 | $26.01 | 100 |
| 03:29 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 200 |
| 03:28 PM | $26.00 | Down $ -0.01 | $26.00 | $26.00 | 400 |
| 03:27 PM | $26.01 | Up $0.01 | $26.01 | $26.01 | 100 |
| 03:26 PM | $26.00 | Up $0.01 | $26.01 | $26.00 | 800 |
| 03:23 PM | $25.99 | Up $0.02 | $25.99 | $25.97 | 300 |
| 03:23 PM | $25.99 | Up $0.00 | $25.99 | $25.97 | 0 |
| 03:23 PM | $25.99 | Up $0.00 | $25.99 | $25.97 | 0 |
| 03:22 PM | $25.97 | Up $0.00 | $25.97 | $25.96 | 200 |
| 03:21 PM | $25.97 | Down $ -0.01 | $25.97 | $25.97 | 400 |
| 03:20 PM | $25.98 | Up $0.00 | $25.99 | $25.98 | 400 |
| 03:19 PM | $25.98 | Down $ -0.02 | $25.98 | $25.98 | 100 |
| 03:17 PM | $26.00 | Down $ -0.03 | $26.03 | $26.00 | 400 |
| 03:17 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 03:16 PM | $26.03 | Down $ -0.02 | $26.04 | $26.03 | 400 |
| 03:14 PM | $26.05 | Up $0.06 | $26.05 | $26.01 | 1,000 |
| 03:14 PM | $26.05 | Up $0.00 | $26.05 | $26.01 | 0 |
| 03:13 PM | $25.99 | Down $ -0.01 | $26.04 | $25.99 | 600 |
| 03:11 PM | $26.00 | Down $ -0.05 | $26.03 | $26.00 | 300 |
| 03:11 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 03:09 PM | $26.05 | Up $0.02 | $26.05 | $26.05 | 1,300 |
| 03:09 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 03:04 PM | $26.03 | Down $ -0.03 | $26.03 | $26.01 | 400 |
| 03:04 PM | $26.03 | Up $0.00 | $26.03 | $26.01 | 0 |
| 03:04 PM | $26.03 | Up $0.00 | $26.03 | $26.01 | 0 |
| 03:04 PM | $26.03 | Up $0.00 | $26.03 | $26.01 | 0 |
| 03:04 PM | $26.03 | Up $0.00 | $26.03 | $26.01 | 0 |
| 03:03 PM | $26.06 | Up $0.03 | $26.07 | $26.06 | 700 |
| 03:00 PM | $26.03 | Down $ -0.02 | $26.03 | $26.03 | 200 |
| 03:00 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 03:00 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 02:58 PM | $26.05 | Down $ -0.03 | $26.05 | $26.05 | 400 |
| 02:58 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:57 PM | $26.08 | Up $0.04 | $26.08 | $26.04 | 1,400 |
| 02:54 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 300 |
| 02:54 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 0 |
| 02:54 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 0 |
| 02:52 PM | $26.04 | Up $0.01 | $26.05 | $26.04 | 200 |
| 02:52 PM | $26.04 | Up $0.00 | $26.05 | $26.04 | 0 |
| 02:50 PM | $26.03 | Down $ -0.02 | $26.03 | $26.03 | 200 |
| 02:50 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 02:49 PM | $26.05 | Down $ -0.02 | $26.05 | $26.05 | 1,000 |
| 02:46 PM | $26.07 | Up $0.01 | $26.07 | $26.07 | 400 |
| 02:46 PM | $26.07 | Up $0.00 | $26.07 | $26.07 | 0 |
| 02:46 PM | $26.07 | Up $0.00 | $26.07 | $26.07 | 0 |
| 02:44 PM | $26.06 | Down $ -0.08 | $26.16 | $26.06 | 1,800 |
| 02:44 PM | $26.06 | Up $0.00 | $26.16 | $26.06 | 0 |
| 02:41 PM | $26.14 | Down $ -0.02 | $26.16 | $26.14 | 500 |
| 02:41 PM | $26.14 | Up $0.00 | $26.16 | $26.14 | 0 |
| 02:41 PM | $26.14 | Up $0.00 | $26.16 | $26.14 | 0 |
| 02:38 PM | $26.16 | Down $ -0.01 | $26.16 | $26.16 | 100 |
| 02:38 PM | $26.16 | Up $0.00 | $26.16 | $26.16 | 0 |
| 02:38 PM | $26.16 | Up $0.00 | $26.16 | $26.16 | 0 |
| 02:36 PM | $26.17 | Up $0.02 | $26.17 | $26.15 | 1,100 |
| 02:36 PM | $26.17 | Up $0.00 | $26.17 | $26.15 | 0 |
| 02:34 PM | $26.15 | Down $ -0.03 | $26.15 | $26.15 | 300 |
| 02:34 PM | $26.15 | Up $0.00 | $26.15 | $26.15 | 0 |
| 02:33 PM | $26.18 | Down $ -0.03 | $26.22 | $26.18 | 500 |
| 02:31 PM | $26.21 | Up $0.03 | $26.21 | $26.19 | 400 |
| 02:31 PM | $26.21 | Up $0.00 | $26.21 | $26.19 | 0 |
| 02:30 PM | $26.18 | Up $0.01 | $26.18 | $26.18 | 100 |
| 02:29 PM | $26.17 | Down $ -0.02 | $26.17 | $26.16 | 500 |
| 02:28 PM | $26.19 | Up $0.04 | $26.20 | $26.16 | 500 |
| 02:26 PM | $26.15 | Down $ -0.01 | $26.15 | $26.15 | 300 |
| 02:26 PM | $26.15 | Up $0.00 | $26.15 | $26.15 | 0 |
| 02:25 PM | $26.16 | Up $0.07 | $26.16 | $26.16 | 100 |
| 02:21 PM | $26.09 | Down $ -0.03 | $26.09 | $26.09 | 100 |
| 02:21 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 02:21 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 02:21 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 02:19 PM | $26.12 | Down $ -0.02 | $26.15 | $26.12 | 600 |
| 02:19 PM | $26.12 | Up $0.00 | $26.15 | $26.12 | 0 |
| 02:18 PM | $26.14 | Up $0.05 | $26.14 | $26.13 | 200 |
| 02:17 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 100 |
| 02:16 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 200 |
| 02:15 PM | $26.09 | Up $0.04 | $26.09 | $26.09 | 100 |
| 02:13 PM | $26.05 | Down $ -0.02 | $26.05 | $26.05 | 300 |
| 02:13 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:12 PM | $26.07 | Up $0.06 | $26.07 | $26.04 | 700 |
| 02:11 PM | $26.01 | Up $0.01 | $26.01 | $26.01 | 200 |
| 02:10 PM | $26.00 | Up $0.03 | $26.00 | $26.00 | 100 |
| 02:07 PM | $25.97 | Up $0.03 | $25.98 | $25.97 | 400 |
| 02:07 PM | $25.97 | Up $0.00 | $25.98 | $25.97 | 0 |
| 02:07 PM | $25.97 | Up $0.00 | $25.98 | $25.97 | 0 |
| 02:05 PM | $25.94 | Down $ -0.02 | $25.94 | $25.94 | 700 |
| 02:05 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 02:04 PM | $25.96 | Down $ -0.02 | $25.96 | $25.96 | 100 |
| 02:02 PM | $25.98 | Up $0.06 | $25.98 | $25.95 | 600 |
| 02:02 PM | $25.98 | Up $0.00 | $25.98 | $25.95 | 0 |
| 02:01 PM | $25.92 | Down $ -0.02 | $25.94 | $25.92 | 200 |
| 01:57 PM | $25.94 | Up $0.00 | $25.94 | $25.92 | 400 |
| 01:57 PM | $25.94 | Up $0.00 | $25.94 | $25.92 | 0 |
| 01:57 PM | $25.94 | Up $0.00 | $25.94 | $25.92 | 0 |
| 01:57 PM | $25.94 | Up $0.00 | $25.94 | $25.92 | 0 |
| 01:54 PM | $25.94 | Down $ -0.01 | $25.95 | $25.94 | 200 |
| 01:54 PM | $25.94 | Up $0.00 | $25.95 | $25.94 | 0 |
| 01:54 PM | $25.94 | Up $0.00 | $25.95 | $25.94 | 0 |
| 01:53 PM | $25.95 | Up $0.02 | $25.95 | $25.95 | 100 |
| 01:50 PM | $25.93 | Up $0.03 | $25.93 | $25.93 | 300 |
| 01:50 PM | $25.93 | Up $0.00 | $25.93 | $25.93 | 0 |
| 01:50 PM | $25.93 | Up $0.00 | $25.93 | $25.93 | 0 |
| 01:49 PM | $25.90 | Down $ -0.04 | $25.91 | $25.90 | 200 |
| 01:48 PM | $25.94 | Down $ -0.01 | $25.94 | $25.94 | 100 |
| 01:46 PM | $25.95 | Up $0.02 | $25.95 | $25.91 | 1,100 |
| 01:46 PM | $25.95 | Up $0.00 | $25.95 | $25.91 | 0 |
| 01:44 PM | $25.93 | Up $0.04 | $25.93 | $25.90 | 200 |
| 01:44 PM | $25.93 | Up $0.00 | $25.93 | $25.90 | 0 |
| 01:43 PM | $25.89 | Up $0.08 | $25.89 | $25.85 | 700 |
| 01:42 PM | $25.81 | Up $0.01 | $25.81 | $25.81 | 200 |
| 01:41 PM | $25.80 | Up $0.05 | $25.80 | $25.77 | 500 |
| 01:40 PM | $25.75 | Down $ -0.01 | $25.77 | $25.75 | 300 |
| 01:39 PM | $25.76 | Down $ -0.02 | $25.77 | $25.75 | 500 |
| 01:36 PM | $25.78 | Down $ -0.05 | $25.81 | $25.78 | 600 |
| 01:36 PM | $25.78 | Up $0.00 | $25.81 | $25.78 | 0 |
| 01:36 PM | $25.78 | Up $0.00 | $25.81 | $25.78 | 0 |
| 01:31 PM | $25.83 | Up $0.01 | $25.83 | $25.83 | 400 |
| 01:31 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 01:31 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 01:31 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 01:31 PM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 01:29 PM | $25.82 | Down $ -0.01 | $25.82 | $25.81 | 200 |
| 01:29 PM | $25.82 | Up $0.00 | $25.82 | $25.81 | 0 |
| 01:27 PM | $25.83 | Up $0.02 | $25.83 | $25.82 | 600 |
| 01:27 PM | $25.83 | Up $0.00 | $25.83 | $25.82 | 0 |
| 01:24 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 100 |
| 01:24 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 01:24 PM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 01:23 PM | $25.81 | Down $ -0.04 | $25.84 | $25.81 | 300 |
| 01:20 PM | $25.85 | Up $0.01 | $25.85 | $25.85 | 100 |
| 01:20 PM | $25.85 | Up $0.00 | $25.85 | $25.85 | 0 |
| 01:20 PM | $25.85 | Up $0.00 | $25.85 | $25.85 | 0 |
| 01:19 PM | $25.84 | Up $0.06 | $25.84 | $25.84 | 100 |
| 01:15 PM | $25.78 | Down $ -0.05 | $25.82 | $25.78 | 500 |
| 01:15 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 01:15 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 01:15 PM | $25.78 | Up $0.00 | $25.82 | $25.78 | 0 |
| 01:14 PM | $25.83 | Down $ -0.03 | $25.85 | $25.83 | 300 |
| 01:13 PM | $25.86 | Down $ -0.04 | $25.88 | $25.85 | 500 |
| 01:12 PM | $25.90 | Down $ -0.05 | $25.92 | $25.90 | 200 |
| 01:11 PM | $25.95 | Up $0.01 | $25.95 | $25.95 | 100 |
| 01:10 PM | $25.94 | Down $ -0.02 | $25.94 | $25.93 | 500 |
| 01:08 PM | $25.96 | Up $0.02 | $25.96 | $25.96 | 100 |
| 01:08 PM | $25.96 | Up $0.00 | $25.96 | $25.96 | 0 |
| 01:07 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 100 |
| 01:06 PM | $25.94 | Up $0.03 | $25.94 | $25.92 | 300 |
| 01:05 PM | $25.91 | Down $ -0.04 | $25.95 | $25.91 | 500 |
| 01:04 PM | $25.95 | Down $ -0.01 | $25.95 | $25.95 | 100 |
| 01:03 PM | $25.96 | Down $ -0.02 | $25.96 | $25.96 | 200 |
| 01:02 PM | $25.98 | Up $0.03 | $25.99 | $25.97 | 800 |
| 01:01 PM | $25.95 | Down $ -0.01 | $25.95 | $25.95 | 200 |
| 01:00 PM | $25.96 | Down $ -0.01 | $25.96 | $25.96 | 200 |
| 12:59 PM | $25.97 | Up $0.04 | $25.97 | $25.97 | 200 |
| 12:56 PM | $25.93 | Down $ -0.08 | $25.97 | $25.93 | 400 |
| 12:56 PM | $25.93 | Up $0.00 | $25.97 | $25.93 | 0 |
| 12:56 PM | $25.93 | Up $0.00 | $25.97 | $25.93 | 0 |
| 12:53 PM | $26.01 | Up $0.08 | $26.01 | $25.95 | 600 |
| 12:53 PM | $26.01 | Up $0.00 | $26.01 | $25.95 | 0 |
| 12:53 PM | $26.01 | Up $0.00 | $26.01 | $25.95 | 0 |
| 12:52 PM | $25.93 | Up $0.04 | $25.94 | $25.92 | 500 |
| 12:49 PM | $25.89 | Down $ -0.01 | $25.89 | $25.89 | 200 |
| 12:49 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:49 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:48 PM | $25.90 | Up $0.01 | $25.90 | $25.90 | 200 |
| 12:46 PM | $25.89 | Down $ -0.01 | $25.89 | $25.89 | 1,000 |
| 12:46 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:44 PM | $25.90 | Down $ -0.05 | $25.94 | $25.90 | 400 |
| 12:44 PM | $25.90 | Up $0.00 | $25.94 | $25.90 | 0 |
| 12:41 PM | $25.95 | Down $ -0.02 | $25.95 | $25.95 | 100 |
| 12:41 PM | $25.95 | Up $0.00 | $25.95 | $25.95 | 0 |
| 12:41 PM | $25.95 | Up $0.00 | $25.95 | $25.95 | 0 |
| 12:40 PM | $25.97 | Down $ -0.04 | $26.02 | $25.97 | 1,600 |
| 12:39 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 100 |
| 12:38 PM | $26.01 | Up $0.01 | $26.01 | $26.01 | 100 |
| 12:35 PM | $26.00 | Up $0.02 | $26.00 | $25.95 | 700 |
| 12:35 PM | $26.00 | Up $0.00 | $26.00 | $25.95 | 0 |
| 12:35 PM | $26.00 | Up $0.00 | $26.00 | $25.95 | 0 |
| 12:34 PM | $25.98 | Down $ -0.03 | $26.01 | $25.98 | 1,100 |
| 12:33 PM | $26.01 | Down $ -0.04 | $26.02 | $26.00 | 900 |
| 12:31 PM | $26.05 | Up $0.02 | $26.10 | $26.04 | 2,000 |
| 12:31 PM | $26.05 | Up $0.00 | $26.10 | $26.04 | 0 |
| 12:28 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 100 |
| 12:28 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:28 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:27 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 100 |
| 12:25 PM | $26.04 | Up $0.02 | $26.04 | $26.04 | 200 |
| 12:25 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 12:24 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 100 |
| 12:22 PM | $26.02 | Up $0.01 | $26.02 | $26.02 | 100 |
| 12:22 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 0 |
| 12:21 PM | $26.01 | Down $ -0.03 | $26.01 | $26.01 | 100 |
| 12:20 PM | $26.04 | Up $0.07 | $26.04 | $25.94 | 1,900 |
| 12:19 PM | $25.97 | Up $0.06 | $25.97 | $25.90 | 700 |
| 12:16 PM | $25.91 | Up $0.03 | $25.93 | $25.90 | 400 |
| 12:16 PM | $25.91 | Up $0.00 | $25.93 | $25.90 | 0 |
| 12:16 PM | $25.91 | Up $0.00 | $25.93 | $25.90 | 0 |
| 12:13 PM | $25.88 | Up $0.05 | $25.89 | $25.88 | 300 |
| 12:13 PM | $25.88 | Up $0.00 | $25.89 | $25.88 | 0 |
| 12:13 PM | $25.88 | Up $0.00 | $25.89 | $25.88 | 0 |
| 12:12 PM | $25.83 | Up $0.01 | $25.83 | $25.83 | 200 |
| 12:11 PM | $25.82 | Up $0.01 | $25.82 | $25.82 | 200 |
| 12:10 PM | $25.81 | Up $0.04 | $25.81 | $25.81 | 100 |
| 12:08 PM | $25.77 | Up $0.01 | $25.77 | $25.77 | 500 |
| 12:08 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 12:07 PM | $25.76 | Up $0.03 | $25.76 | $25.75 | 600 |
| 12:05 PM | $25.73 | Down $ -0.06 | $25.77 | $25.73 | 500 |
| 12:05 PM | $25.73 | Up $0.00 | $25.77 | $25.73 | 0 |
| 12:04 PM | $25.79 | Down $ -0.01 | $25.79 | $25.79 | 400 |
| 12:02 PM | $25.80 | Up $0.04 | $25.80 | $25.80 | 100 |
| 12:02 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 12:01 PM | $25.76 | Up $0.01 | $25.76 | $25.76 | 100 |
| 12:00 PM | $25.75 | Up $0.02 | $25.75 | $25.75 | 100 |
| 11:59 AM | $25.73 | Down $ -0.05 | $25.76 | $25.73 | 200 |
| 11:58 AM | $25.78 | Down $ -0.03 | $25.81 | $25.78 | 200 |
| 11:56 AM | $25.81 | Up $0.01 | $25.81 | $25.81 | 200 |
| 11:56 AM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 11:55 AM | $25.80 | Down $ -0.02 | $25.82 | $25.80 | 2,400 |
| 11:54 AM | $25.82 | Up $0.02 | $25.82 | $25.80 | 200 |
| 11:53 AM | $25.80 | Down $ -0.14 | $25.96 | $25.80 | 1,100 |
| 11:52 AM | $25.94 | Up $0.03 | $25.94 | $25.94 | 200 |
| 11:51 AM | $25.91 | Up $0.01 | $25.93 | $25.91 | 300 |
| 11:50 AM | $25.90 | Up $0.06 | $25.92 | $25.90 | 700 |
| 11:49 AM | $25.84 | Up $0.01 | $25.84 | $25.84 | 100 |
| 11:44 AM | $25.83 | Up $0.03 | $25.83 | $25.83 | 1,000 |
| 11:44 AM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 11:44 AM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 11:44 AM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 11:44 AM | $25.83 | Up $0.00 | $25.83 | $25.83 | 0 |
| 11:42 AM | $25.80 | Down $ -0.02 | $25.81 | $25.80 | 300 |
| 11:42 AM | $25.80 | Up $0.00 | $25.81 | $25.80 | 0 |
| 11:40 AM | $25.82 | Up $0.04 | $25.82 | $25.80 | 900 |
| 11:40 AM | $25.82 | Up $0.00 | $25.82 | $25.80 | 0 |
| 11:39 AM | $25.78 | Up $0.05 | $25.78 | $25.76 | 200 |
| 11:38 AM | $25.73 | Down $ -0.03 | $25.77 | $25.73 | 600 |
| 11:36 AM | $25.76 | Down $ -0.02 | $25.77 | $25.76 | 300 |
| 11:36 AM | $25.76 | Up $0.00 | $25.77 | $25.76 | 0 |
| 11:31 AM | $25.78 | Down $ -0.12 | $25.85 | $25.76 | 1,100 |
| 11:31 AM | $25.78 | Up $0.00 | $25.85 | $25.76 | 0 |
| 11:31 AM | $25.78 | Up $0.00 | $25.85 | $25.76 | 0 |
| 11:31 AM | $25.78 | Up $0.00 | $25.85 | $25.76 | 0 |
| 11:31 AM | $25.78 | Up $0.00 | $25.85 | $25.76 | 0 |
| 11:30 AM | $25.90 | Up $0.01 | $25.90 | $25.90 | 200 |
| 11:28 AM | $25.89 | Up $0.01 | $25.89 | $25.89 | 100 |
| 11:28 AM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 11:27 AM | $25.88 | Down $ -0.02 | $25.88 | $25.88 | 100 |
| 11:26 AM | $25.90 | Down $ -0.08 | $25.96 | $25.88 | 1,000 |
| 11:25 AM | $25.98 | Down $ -0.03 | $25.99 | $25.98 | 300 |
| 11:24 AM | $26.01 | Down $ -0.01 | $26.03 | $26.00 | 1,000 |
| 11:23 AM | $26.02 | Up $0.02 | $26.02 | $26.00 | 300 |
| 11:22 AM | $26.00 | Up $0.10 | $26.04 | $25.98 | 7,000 |
| 11:18 AM | $25.90 | Up $0.08 | $25.90 | $25.80 | 2,200 |
| 11:18 AM | $25.90 | Up $0.00 | $25.90 | $25.80 | 0 |
| 11:18 AM | $25.90 | Up $0.00 | $25.90 | $25.80 | 0 |
| 11:18 AM | $25.90 | Up $0.00 | $25.90 | $25.80 | 0 |
| 11:17 AM | $25.82 | Up $0.07 | $25.82 | $25.80 | 400 |
| 11:15 AM | $25.75 | Up $0.02 | $25.75 | $25.75 | 300 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:14 AM | $25.73 | Up $0.02 | $25.75 | $25.72 | 1,400 |
| 11:13 AM | $25.71 | Up $0.03 | $25.71 | $25.71 | 200 |
| 11:12 AM | $25.68 | Up $0.02 | $25.68 | $25.68 | 100 |
| 11:11 AM | $25.66 | Up $0.08 | $25.66 | $25.66 | 100 |
| 11:04 AM | $25.58 | Up $0.01 | $25.58 | $25.58 | 100 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:04 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 0 |
| 11:03 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 600 |
| 11:01 AM | $25.57 | Up $0.03 | $25.57 | $25.57 | 100 |
| 11:01 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 10:59 AM | $25.54 | Up $0.03 | $25.54 | $25.54 | 100 |
| 10:59 AM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 10:58 AM | $25.51 | Up $0.02 | $25.52 | $25.51 | 200 |
| 10:57 AM | $25.49 | Down $ -0.06 | $25.52 | $25.49 | 700 |
| 10:55 AM | $25.55 | Up $0.04 | $25.55 | $25.53 | 200 |
| 10:55 AM | $25.55 | Up $0.00 | $25.55 | $25.53 | 0 |
| 10:54 AM | $25.51 | Up $0.00 | $25.51 | $25.51 | 600 |
| 10:53 AM | $25.51 | Up $0.05 | $25.51 | $25.49 | 300 |
| 10:52 AM | $25.46 | Down $ -0.04 | $25.47 | $25.46 | 200 |
| 10:51 AM | $25.50 | Down $ -0.04 | $25.52 | $25.46 | 600 |
| 10:50 AM | $25.54 | Up $0.01 | $25.54 | $25.54 | 100 |
| 10:49 AM | $25.53 | Down $ -0.01 | $25.53 | $25.52 | 200 |
| 10:47 AM | $25.54 | Up $0.02 | $25.54 | $25.54 | 200 |
| 10:47 AM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 10:46 AM | $25.52 | Up $0.04 | $25.52 | $25.45 | 500 |
| 10:45 AM | $25.48 | Down $ -0.10 | $25.57 | $25.48 | 600 |
| 10:44 AM | $25.58 | Down $ -0.01 | $25.61 | $25.58 | 500 |
| 10:43 AM | $25.59 | Down $ -0.01 | $25.60 | $25.56 | 700 |
| 10:42 AM | $25.60 | Up $0.00 | $25.60 | $25.56 | 800 |
| 10:39 AM | $25.60 | Down $ -0.09 | $25.67 | $25.60 | 1,100 |
| 10:39 AM | $25.60 | Up $0.00 | $25.67 | $25.60 | 0 |
| 10:39 AM | $25.60 | Up $0.00 | $25.67 | $25.60 | 0 |
| 10:37 AM | $25.69 | Down $ -0.01 | $25.69 | $25.69 | 100 |
| 10:37 AM | $25.69 | Up $0.00 | $25.69 | $25.69 | 0 |
| 10:36 AM | $25.70 | Down $ -0.02 | $25.70 | $25.70 | 100 |
| 10:35 AM | $25.72 | Down $ -0.01 | $25.72 | $25.69 | 200 |
| 10:34 AM | $25.73 | Up $0.00 | $25.73 | $25.73 | 300 |
| 10:32 AM | $25.73 | Up $0.00 | $25.77 | $25.72 | 700 |
| 10:32 AM | $25.73 | Up $0.00 | $25.77 | $25.72 | 0 |
| 10:31 AM | $25.73 | Up $0.05 | $25.73 | $25.67 | 400 |
| 10:30 AM | $25.68 | Up $0.02 | $25.68 | $25.66 | 500 |
| 10:29 AM | $25.66 | Up $0.02 | $25.66 | $25.65 | 1,100 |
| 10:27 AM | $25.64 | Up $0.02 | $25.64 | $25.64 | 100 |
| 10:27 AM | $25.64 | Up $0.00 | $25.64 | $25.64 | 0 |
| 10:26 AM | $25.62 | Down $ -0.04 | $25.66 | $25.62 | 300 |
| 10:25 AM | $25.66 | Down $ -0.09 | $25.72 | $25.66 | 400 |
| 10:24 AM | $25.75 | Up $0.04 | $25.75 | $25.75 | 100 |
| 10:23 AM | $25.71 | Up $0.06 | $25.71 | $25.69 | 200 |
| 10:22 AM | $25.65 | Down $ -0.07 | $25.75 | $25.65 | 700 |
| 10:20 AM | $25.72 | Up $0.04 | $25.72 | $25.72 | 100 |
| 10:20 AM | $25.72 | Up $0.00 | $25.72 | $25.72 | 0 |
| 10:17 AM | $25.68 | Up $0.02 | $25.68 | $25.64 | 300 |
| 10:17 AM | $25.68 | Up $0.00 | $25.68 | $25.64 | 0 |
| 10:17 AM | $25.68 | Up $0.00 | $25.68 | $25.64 | 0 |
| 10:16 AM | $25.66 | Up $0.02 | $25.66 | $25.64 | 200 |
| 10:15 AM | $25.64 | Up $0.03 | $25.67 | $25.58 | 700 |
| 10:14 AM | $25.61 | Down $ -0.03 | $25.65 | $25.61 | 400 |
| 10:13 AM | $25.64 | Up $0.04 | $25.64 | $25.61 | 200 |
| 10:12 AM | $25.60 | Up $0.03 | $25.60 | $25.54 | 400 |
| 10:11 AM | $25.57 | Down $ -0.07 | $25.61 | $25.57 | 700 |
| 10:10 AM | $25.64 | Down $ -0.06 | $25.76 | $25.64 | 900 |
| 10:09 AM | $25.70 | Up $0.04 | $25.72 | $25.70 | 500 |
| 10:08 AM | $25.66 | Down $ -0.02 | $25.66 | $25.66 | 100 |
| 10:07 AM | $25.68 | Down $ -0.01 | $25.70 | $25.63 | 700 |
| 10:06 AM | $25.69 | Down $ -0.03 | $25.75 | $25.66 | 1,400 |
| 10:04 AM | $25.72 | Up $0.05 | $25.72 | $25.69 | 300 |
| 10:04 AM | $25.72 | Up $0.00 | $25.72 | $25.69 | 0 |
| 10:03 AM | $25.67 | Up $0.02 | $25.74 | $25.67 | 400 |
| 10:02 AM | $25.65 | Up $0.07 | $25.65 | $25.61 | 400 |
| 10:01 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 200 |
| 10:00 AM | $25.58 | Up $0.07 | $25.58 | $25.55 | 600 |
| 09:59 AM | $25.51 | Up $0.04 | $25.51 | $25.50 | 200 |
| 09:58 AM | $25.47 | Up $0.03 | $25.47 | $25.45 | 600 |
| 09:57 AM | $25.44 | Down $ -0.12 | $25.53 | $25.44 | 800 |
| 09:56 AM | $25.56 | Up $0.02 | $25.56 | $25.56 | 100 |
| 09:55 AM | $25.54 | Down $ -0.01 | $25.57 | $25.54 | 400 |
| 09:54 AM | $25.55 | Down $ -0.09 | $25.63 | $25.55 | 400 |
| 09:53 AM | $25.64 | Up $0.11 | $25.64 | $25.54 | 700 |
| 09:52 AM | $25.53 | Down $ -0.06 | $25.57 | $25.53 | 500 |
| 09:51 AM | $25.59 | Up $0.09 | $25.59 | $25.52 | 500 |
| 09:50 AM | $25.50 | Down $ -0.01 | $25.53 | $25.50 | 400 |
| 09:49 AM | $25.51 | Down $ -0.11 | $25.62 | $25.51 | 1,600 |
| 09:48 AM | $25.62 | Up $0.02 | $25.62 | $25.61 | 300 |
| 09:47 AM | $25.60 | Down $ -0.03 | $25.62 | $25.57 | 900 |
| 09:46 AM | $25.63 | Down $ -0.06 | $25.72 | $25.63 | 600 |
| 09:45 AM | $25.69 | Down $ -0.07 | $25.75 | $25.69 | 500 |
| 09:43 AM | $25.76 | Up $0.01 | $25.76 | $25.76 | 200 |
| 09:43 AM | $25.76 | Up $0.00 | $25.76 | $25.76 | 0 |
| 09:41 AM | $25.75 | Up $0.02 | $25.75 | $25.75 | 200 |
| 09:41 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 09:40 AM | $25.73 | Up $0.05 | $25.77 | $25.73 | 800 |
| 09:39 AM | $25.68 | Up $0.02 | $25.68 | $25.68 | 100 |
| 09:38 AM | $25.66 | Down $ -0.05 | $25.66 | $25.66 | 200 |
| 09:36 AM | $25.71 | Down $ -0.05 | $25.71 | $25.71 | 100 |
| 09:36 AM | $25.71 | Up $0.00 | $25.71 | $25.71 | 0 |
| 09:35 AM | $25.76 | Down $ -0.05 | $25.76 | $25.76 | 100 |
| 09:34 AM | $25.81 | Down $ -0.07 | $25.81 | $25.81 | 100 |
| 09:33 AM | $25.88 | Up $0.16 | $25.88 | $25.84 | 500 |
| 09:32 AM | $25.72 | Up $0.17 | $25.72 | $25.69 | 500 |
| 09:31 AM | $25.55 | Up $0.15 | $25.56 | $25.48 | 300 |
| 09:30 AM | $25.40 | Up $0.01 | $25.40 | $25.40 | 1,800 |
| Previous close | $25.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $25.92 | $25.75 | $26.22 | $25.73 | 107,900 |
| 28-08-2025 | $25.39 | $25.58 | $25.97 | $25.34 | 86,000 |
| 27-08-2025 | $25.66 | $25.29 | $25.86 | $25.19 | 75,900 |
| 26-08-2025 | $25.61 | $25.46 | $25.77 | $25.40 | 122,100 |
| 25-08-2025 | $25.08 | $25.17 | $25.31 | $24.90 | 144,500 |
| 22-08-2025 | $24.51 | $25.46 | $25.52 | $24.46 | 113,600 |
| 21-08-2025 | $24.84 | $24.13 | $25.03 | $23.93 | 175,600 |
| 20-08-2025 | $23.65 | $23.13 | $23.65 | $23.13 | 70,800 |
| 19-08-2025 | $22.68 | $23.07 | $23.10 | $22.62 | 102,000 |
| 18-08-2025 | $24.28 | $23.43 | $24.39 | $23.42 | 130,600 |
| 15-08-2025 | $23.93 | $24.67 | $24.70 | $23.82 | 86,500 |
| 14-08-2025 | $24.22 | $24.03 | $24.40 | $23.69 | 112,200 |
| 13-08-2025 | $23.38 | $23.34 | $23.49 | $23.03 | 91,000 |
| 12-08-2025 | $23.95 | $23.62 | $24.07 | $23.55 | 83,000 |
| 11-08-2025 | $23.96 | $23.97 | $24.26 | $23.82 | 89,700 |
| 08-08-2025 | $23.27 | $23.33 | $23.40 | $22.88 | 95,400 |
| 07-08-2025 | $23.80 | $23.58 | $23.82 | $23.14 | 78,900 |
| 06-08-2025 | $23.74 | $23.11 | $23.74 | $23.11 | 163,200 |
| 05-08-2025 | $23.00 | $22.87 | $23.05 | $22.75 | 104,400 |
| 01-08-2025 | $20.94 | $21.21 | $21.21 | $20.78 | 142,200 |
| 31-07-2025 | $20.95 | $21.08 | $21.08 | $20.69 | 142,500 |
| 30-07-2025 | $20.67 | $21.08 | $21.15 | $20.51 | 143,400 |
| 29-07-2025 | $21.31 | $21.21 | $21.45 | $21.07 | 63,600 |
| 28-07-2025 | $21.80 | $21.73 | $21.93 | $21.64 | 92,000 |
| 25-07-2025 | $22.23 | $21.99 | $22.36 | $21.84 | 90,500 |
| 24-07-2025 | $23.00 | $23.38 | $23.42 | $22.75 | 165,900 |
| 23-07-2025 | $23.06 | $23.44 | $23.45 | $22.50 | 166,400 |
| 22-07-2025 | $24.22 | $23.85 | $24.55 | $23.73 | 190,900 |
| 21-07-2025 | $23.46 | $23.21 | $23.64 | $23.03 | 190,600 |
| 18-07-2025 | $23.61 | $23.83 | $24.26 | $23.03 | 211,600 |
Graphs are not available, please refer to the detailed table