Print

Quotes and Market Data

Find a quote

SSR MINING INC

6.03 Up 0.16 (2.65 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $5.87
  • Opening $5.91
  • Price Ask $6.01
  • Price Bid $6.01
  • Size Bid 15
  • Size Ask 7
  • Today High $6.12
  • Today Low $5.85
  • 52 Weeks High $23.71
  • 52 Weeks Low $5.10
  • Volume 794,283

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.64
  • Dividends/Share : $0.10
  • Current Div. Yield : 6.31
  • Market Cap (M) : 1,220.86
  • Shares Out (M) : 202.46
  • Exchange : XTSE
  • Ex Dividend Date : 2023/11/10

Intraday history

Hour Last Change High Low Volume
04:00 PM $6.03 Down $ -0.02 $6.03 $6.03 58,800
03:59 PM $6.05 Up $0.00 $6.05 $6.03 13,800
03:58 PM $6.05 Up $0.00 $6.05 $6.04 1,100
03:57 PM $6.05 Down $0.00 $6.05 $6.05 1,000
03:56 PM $6.05 Up $0.00 $6.05 $6.05 1,600
03:55 PM $6.05 Up $0.00 $6.05 $6.04 1,100
03:54 PM $6.04 Down $ -0.01 $6.06 $6.04 3,900
03:53 PM $6.05 Up $0.00 $6.05 $6.04 900
03:52 PM $6.05 Up $0.00 $6.05 $6.04 10,600
03:51 PM $6.04 Up $0.01 $6.04 $6.03 1,000
03:50 PM $6.03 Up $0.00 $6.04 $6.03 400
03:49 PM $6.03 Up $0.00 $6.03 $6.03 200
03:48 PM $6.03 Down $ -0.01 $6.04 $6.03 6,400
03:47 PM $6.04 Up $0.00 $6.05 $6.04 5,500
03:46 PM $6.04 Up $0.00 $6.04 $6.04 600
03:45 PM $6.04 Up $0.00 $6.04 $6.04 200
03:44 PM $6.04 Down $0.00 $6.04 $6.04 400
03:43 PM $6.04 Up $0.00 $6.04 $6.04 100
03:42 PM $6.04 Up $0.00 $6.04 $6.04 200
03:41 PM $6.03 Down $ -0.01 $6.04 $6.03 1,000
03:40 PM $6.04 Up $0.00 $6.04 $6.04 200
03:39 PM $6.04 Up $0.00 $6.04 $6.04 200
03:38 PM $6.04 Down $0.00 $6.04 $6.04 1,200
03:37 PM $6.04 Up $0.00 $6.04 $6.04 1,000
03:36 PM $6.04 Up $0.00 $6.04 $6.04 1,400
03:35 PM $6.04 Up $0.00 $6.05 $6.04 33,500
03:34 PM $6.04 Up $0.00 $6.04 $6.04 5,600
03:33 PM $6.04 Up $0.00 $6.04 $6.04 100
03:31 PM $6.04 Up $0.00 $6.04 $6.04 100
03:31 PM $6.04 Up $0.00 $6.04 $6.04 0
03:30 PM $6.03 Up $0.01 $6.03 $6.03 2,200
03:29 PM $6.02 Up $0.00 $6.03 $6.02 200
03:28 PM $6.02 Down $ -0.01 $6.04 $6.02 6,600
03:27 PM $6.03 Down $0.00 $6.03 $6.03 2,800
03:26 PM $6.04 Up $0.00 $6.04 $6.04 100
03:25 PM $6.03 Down $0.00 $6.03 $6.03 400
03:24 PM $6.04 Up $0.00 $6.04 $6.03 1,100
03:23 PM $6.03 Down $0.00 $6.04 $6.03 1,600
03:22 PM $6.04 Up $0.00 $6.04 $6.04 100
03:21 PM $6.03 Down $0.00 $6.04 $6.03 500
03:19 PM $6.04 Up $0.00 $6.04 $6.04 100
03:19 PM $6.04 Up $0.00 $6.04 $6.04 0
03:17 PM $6.03 Down $ -0.01 $6.03 $6.03 100
03:17 PM $6.03 Up $0.00 $6.03 $6.03 0
03:16 PM $6.04 Up $0.00 $6.04 $6.04 1,700
03:15 PM $6.04 Down $ -0.01 $6.05 $6.04 700
03:10 PM $6.05 Up $0.00 $6.05 $6.04 1,900
03:10 PM $6.05 Up $0.00 $6.05 $6.04 0
03:10 PM $6.05 Up $0.00 $6.05 $6.04 0
03:10 PM $6.05 Up $0.00 $6.05 $6.04 0
03:10 PM $6.05 Up $0.00 $6.05 $6.04 0
03:08 PM $6.05 Up $0.00 $6.05 $6.05 1,100
03:08 PM $6.05 Up $0.00 $6.05 $6.05 0
03:07 PM $6.05 Up $0.01 $6.05 $6.04 9,500
03:04 PM $6.04 Up $0.00 $6.04 $6.04 1,400
03:04 PM $6.04 Up $0.00 $6.04 $6.04 0
03:04 PM $6.04 Up $0.00 $6.04 $6.04 0
03:03 PM $6.04 Down $ -0.01 $6.04 $6.04 700
03:02 PM $6.05 Down $ -0.01 $6.05 $6.05 2,400
03:01 PM $6.06 Up $0.00 $6.06 $6.06 1,600
03:00 PM $6.06 Down $ -0.01 $6.06 $6.06 400
02:59 PM $6.07 Up $0.01 $6.07 $6.07 100
02:56 PM $6.06 Up $0.00 $6.06 $6.06 1,600
02:56 PM $6.06 Up $0.00 $6.06 $6.06 0
02:56 PM $6.06 Up $0.00 $6.06 $6.06 0
02:55 PM $6.06 Up $0.01 $6.06 $6.06 11,000
02:54 PM $6.05 Down $0.00 $6.05 $6.05 100
02:52 PM $6.06 Down $0.00 $6.06 $6.06 200
02:52 PM $6.06 Up $0.00 $6.06 $6.06 0
02:46 PM $6.06 Up $0.00 $6.06 $6.06 1,000
02:46 PM $6.06 Up $0.00 $6.06 $6.06 0
02:46 PM $6.06 Up $0.00 $6.06 $6.06 0
02:46 PM $6.06 Up $0.00 $6.06 $6.06 0
02:46 PM $6.06 Up $0.00 $6.06 $6.06 0
02:46 PM $6.06 Up $0.00 $6.06 $6.06 0
02:44 PM $6.06 Up $0.00 $6.06 $6.06 700
02:44 PM $6.06 Up $0.00 $6.06 $6.06 0
02:41 PM $6.06 Up $0.00 $6.06 $6.06 700
02:41 PM $6.06 Up $0.00 $6.06 $6.06 0
02:41 PM $6.06 Up $0.00 $6.06 $6.06 0
02:40 PM $6.06 Up $0.00 $6.06 $6.06 1,900
02:39 PM $6.06 Up $0.00 $6.06 $6.06 100
02:38 PM $6.06 Down $ -0.01 $6.06 $6.06 300
02:37 PM $6.07 Up $0.01 $6.07 $6.06 300
02:36 PM $6.06 Up $0.01 $6.06 $6.06 2,900
02:35 PM $6.05 Up $0.00 $6.05 $6.05 100
02:33 PM $6.05 Down $ -0.01 $6.05 $6.05 600
02:33 PM $6.05 Up $0.00 $6.05 $6.05 0
02:32 PM $6.06 Down $ -0.01 $6.06 $6.06 700
02:28 PM $6.07 Up $0.00 $6.07 $6.07 1,100
02:28 PM $6.07 Up $0.00 $6.07 $6.07 0
02:28 PM $6.07 Up $0.00 $6.07 $6.07 0
02:28 PM $6.07 Up $0.00 $6.07 $6.07 0
02:27 PM $6.07 Down $ -0.01 $6.07 $6.07 100
02:25 PM $6.08 Up $0.01 $6.08 $6.07 3,400
02:25 PM $6.08 Up $0.00 $6.08 $6.07 0
02:24 PM $6.07 Up $0.00 $6.07 $6.07 1,500
02:21 PM $6.07 Up $0.00 $6.07 $6.07 2,600
02:21 PM $6.07 Up $0.00 $6.07 $6.07 0
02:21 PM $6.07 Up $0.00 $6.07 $6.07 0
02:20 PM $6.07 Up $0.00 $6.08 $6.07 400
02:19 PM $6.07 Up $0.01 $6.07 $6.07 100
02:18 PM $6.06 Down $ -0.01 $6.07 $6.06 800
02:17 PM $6.07 Up $0.00 $6.07 $6.07 300
02:16 PM $6.07 Up $0.02 $6.07 $6.06 600
02:15 PM $6.05 Up $0.00 $6.05 $6.04 4,800
02:13 PM $6.05 Up $0.01 $6.06 $6.05 5,500
02:13 PM $6.05 Up $0.00 $6.06 $6.05 0
02:12 PM $6.04 Down $ -0.02 $6.05 $6.04 1,800
02:11 PM $6.06 Down $ -0.01 $6.06 $6.06 2,400
02:09 PM $6.07 Up $0.01 $6.07 $6.07 200
02:09 PM $6.07 Up $0.00 $6.07 $6.07 0
02:07 PM $6.06 Down $ -0.01 $6.06 $6.06 400
02:07 PM $6.06 Up $0.00 $6.06 $6.06 0
02:06 PM $6.07 Up $0.00 $6.07 $6.07 900
02:05 PM $6.07 Up $0.02 $6.07 $6.06 7,400
02:02 PM $6.05 Up $0.00 $6.05 $6.05 100
02:02 PM $6.05 Up $0.00 $6.05 $6.05 0
02:02 PM $6.05 Up $0.00 $6.05 $6.05 0
01:59 PM $6.05 Up $0.00 $6.05 $6.05 100
01:59 PM $6.05 Up $0.00 $6.05 $6.05 0
01:59 PM $6.05 Up $0.00 $6.05 $6.05 0
01:58 PM $6.05 Down $ -0.01 $6.06 $6.05 700
01:56 PM $6.06 Up $0.00 $6.06 $6.06 100
01:56 PM $6.06 Up $0.00 $6.06 $6.06 0
01:55 PM $6.06 Up $0.01 $6.07 $6.06 2,400
01:54 PM $6.05 Up $0.00 $6.05 $6.05 100
01:53 PM $6.05 Down $0.00 $6.05 $6.05 200
01:52 PM $6.06 Down $0.00 $6.06 $6.06 100
01:51 PM $6.06 Up $0.00 $6.06 $6.06 3,000
01:50 PM $6.06 Down $ -0.02 $6.09 $6.06 12,200
01:49 PM $6.08 Up $0.00 $6.08 $6.08 100
01:47 PM $6.08 Down $0.00 $6.09 $6.08 500
01:47 PM $6.08 Up $0.00 $6.09 $6.08 0
01:46 PM $6.09 Up $0.00 $6.09 $6.09 4,400
01:41 PM $6.08 Up $0.00 $6.08 $6.08 100
01:41 PM $6.08 Up $0.00 $6.08 $6.08 0
01:41 PM $6.08 Up $0.00 $6.08 $6.08 0
01:41 PM $6.08 Up $0.00 $6.08 $6.08 0
01:41 PM $6.08 Up $0.00 $6.08 $6.08 0
01:39 PM $6.08 Down $ -0.01 $6.08 $6.08 1,000
01:39 PM $6.08 Up $0.00 $6.08 $6.08 0
01:37 PM $6.09 Up $0.01 $6.09 $6.09 300
01:37 PM $6.09 Up $0.00 $6.09 $6.09 0
01:36 PM $6.08 Up $0.00 $6.09 $6.08 1,100
01:30 PM $6.08 Down $ -0.01 $6.09 $6.08 400
01:30 PM $6.08 Up $0.00 $6.09 $6.08 0
01:30 PM $6.08 Up $0.00 $6.09 $6.08 0
01:30 PM $6.08 Up $0.00 $6.09 $6.08 0
01:30 PM $6.08 Up $0.00 $6.09 $6.08 0
01:30 PM $6.08 Up $0.00 $6.09 $6.08 0
01:27 PM $6.09 Up $0.01 $6.09 $6.09 3,200
01:27 PM $6.09 Up $0.00 $6.09 $6.09 0
01:27 PM $6.09 Up $0.00 $6.09 $6.09 0
01:26 PM $6.08 Up $0.00 $6.08 $6.08 100
01:24 PM $6.08 Down $ -0.01 $6.08 $6.08 1,800
01:24 PM $6.08 Up $0.00 $6.08 $6.08 0
01:22 PM $6.09 Up $0.01 $6.09 $6.08 5,300
01:22 PM $6.09 Up $0.00 $6.09 $6.08 0
01:21 PM $6.08 Up $0.00 $6.08 $6.08 200
01:20 PM $6.08 Up $0.00 $6.08 $6.08 200
01:19 PM $6.08 Up $0.00 $6.08 $6.08 1,100
01:18 PM $6.08 Up $0.00 $6.09 $6.08 200
01:17 PM $6.08 Down $ -0.01 $6.08 $6.08 100
01:15 PM $6.09 Up $0.00 $6.10 $6.09 1,800
01:15 PM $6.09 Up $0.00 $6.10 $6.09 0
01:14 PM $6.09 Up $0.00 $6.09 $6.09 1,700
01:13 PM $6.09 Up $0.00 $6.09 $6.09 100
01:12 PM $6.09 Up $0.00 $6.09 $6.09 7,000
01:10 PM $6.09 Down $ -0.01 $6.09 $6.09 400
01:10 PM $6.09 Up $0.00 $6.09 $6.09 0
01:09 PM $6.10 Up $0.00 $6.10 $6.10 400
01:07 PM $6.10 Up $0.00 $6.10 $6.10 1,000
01:07 PM $6.10 Up $0.00 $6.10 $6.10 0
01:05 PM $6.10 Down $ -0.01 $6.10 $6.10 2,800
01:05 PM $6.10 Up $0.00 $6.10 $6.10 0
01:03 PM $6.11 Up $0.01 $6.11 $6.11 200
01:03 PM $6.11 Up $0.00 $6.11 $6.11 0
01:02 PM $6.10 Up $0.00 $6.10 $6.10 400
01:00 PM $6.10 Up $0.02 $6.10 $6.08 4,400
01:00 PM $6.10 Up $0.00 $6.10 $6.08 0
12:59 PM $6.08 Down $ -0.01 $6.08 $6.08 500
12:58 PM $6.09 Up $0.00 $6.09 $6.09 600
12:56 PM $6.09 Up $0.00 $6.09 $6.09 1,600
12:56 PM $6.09 Up $0.00 $6.09 $6.09 0
12:54 PM $6.09 Up $0.01 $6.09 $6.09 3,300
12:54 PM $6.09 Up $0.00 $6.09 $6.09 0
12:51 PM $6.08 Up $0.00 $6.08 $6.07 600
12:51 PM $6.08 Up $0.00 $6.08 $6.07 0
12:51 PM $6.08 Up $0.00 $6.08 $6.07 0
12:50 PM $6.08 Up $0.00 $6.08 $6.08 500
12:49 PM $6.08 Down $ -0.01 $6.09 $6.08 400
12:48 PM $6.09 Down $ -0.01 $6.09 $6.09 1,700
12:47 PM $6.10 Down $ -0.01 $6.10 $6.10 1,700
12:46 PM $6.11 Down $0.00 $6.11 $6.11 100
12:44 PM $6.11 Up $0.01 $6.11 $6.11 300
12:44 PM $6.11 Up $0.00 $6.11 $6.11 0
12:43 PM $6.10 Up $0.00 $6.10 $6.10 9,900
12:39 PM $6.10 Up $0.00 $6.10 $6.10 100
12:39 PM $6.10 Up $0.00 $6.10 $6.10 0
12:39 PM $6.10 Up $0.00 $6.10 $6.10 0
12:39 PM $6.10 Up $0.00 $6.10 $6.10 0
12:37 PM $6.10 Up $0.01 $6.10 $6.10 300
12:37 PM $6.10 Up $0.00 $6.10 $6.10 0
12:36 PM $6.09 Up $0.00 $6.09 $6.09 300
12:33 PM $6.09 Up $0.00 $6.09 $6.09 2,800
12:33 PM $6.09 Up $0.00 $6.09 $6.09 0
12:33 PM $6.09 Up $0.00 $6.09 $6.09 0
12:31 PM $6.09 Up $0.01 $6.09 $6.08 4,400
12:31 PM $6.09 Up $0.00 $6.09 $6.08 0
12:30 PM $6.08 Up $0.00 $6.08 $6.08 700
12:29 PM $6.08 Up $0.00 $6.08 $6.08 900
12:28 PM $6.08 Up $0.01 $6.08 $6.08 1,400
12:27 PM $6.07 Up $0.01 $6.07 $6.07 1,100
12:25 PM $6.06 Up $0.00 $6.06 $6.06 500
12:25 PM $6.06 Up $0.00 $6.06 $6.06 0
12:23 PM $6.06 Up $0.01 $6.06 $6.06 2,000
12:23 PM $6.06 Up $0.00 $6.06 $6.06 0
12:22 PM $6.05 Up $0.01 $6.05 $6.05 1,700
12:20 PM $6.04 Up $0.00 $6.04 $6.04 3,800
12:20 PM $6.04 Up $0.00 $6.04 $6.04 0
12:19 PM $6.04 Up $0.00 $6.04 $6.04 600
12:18 PM $6.04 Up $0.00 $6.04 $6.04 2,800
12:17 PM $6.04 Down $ -0.01 $6.07 $6.04 7,000
12:15 PM $6.05 Up $0.00 $6.05 $6.05 22,300
12:15 PM $6.05 Up $0.00 $6.05 $6.05 0
12:13 PM $6.05 Down $ -0.01 $6.05 $6.05 400
12:13 PM $6.05 Up $0.00 $6.05 $6.05 0
12:11 PM $6.06 Down $ -0.02 $6.07 $6.06 4,100
12:11 PM $6.06 Up $0.00 $6.07 $6.06 0
12:10 PM $6.08 Up $0.00 $6.08 $6.08 100
12:09 PM $6.07 Down $ -0.01 $6.08 $6.07 200
12:06 PM $6.08 Down $ -0.01 $6.08 $6.08 900
12:06 PM $6.08 Up $0.00 $6.08 $6.08 0
12:06 PM $6.08 Up $0.00 $6.08 $6.08 0
12:05 PM $6.09 Down $ -0.02 $6.11 $6.09 4,300
12:03 PM $6.11 Up $0.00 $6.11 $6.11 1,000
12:03 PM $6.11 Up $0.00 $6.11 $6.11 0
12:02 PM $6.11 Up $0.02 $6.11 $6.10 4,700
12:01 PM $6.09 Up $0.00 $6.09 $6.09 3,600
12:00 PM $6.09 Down $ -0.02 $6.10 $6.09 5,200
11:57 AM $6.11 Up $0.00 $6.11 $6.11 300
11:57 AM $6.11 Up $0.00 $6.11 $6.11 0
11:57 AM $6.11 Up $0.00 $6.11 $6.11 0
11:56 AM $6.11 Up $0.01 $6.11 $6.10 4,600
11:54 AM $6.10 Down $ -0.01 $6.10 $6.10 100
11:54 AM $6.10 Up $0.00 $6.10 $6.10 0
11:53 AM $6.11 Up $0.01 $6.11 $6.10 1,800
11:51 AM $6.10 Up $0.01 $6.10 $6.10 500
11:51 AM $6.10 Up $0.00 $6.10 $6.10 0
11:50 AM $6.09 Up $0.01 $6.10 $6.09 2,500
11:49 AM $6.08 Up $0.00 $6.08 $6.08 1,000
11:48 AM $6.08 Up $0.03 $6.08 $6.04 10,200
11:46 AM $6.05 Up $0.00 $6.06 $6.05 900
11:46 AM $6.05 Up $0.00 $6.06 $6.05 0
11:45 AM $6.05 Up $0.00 $6.05 $6.05 3,900
11:44 AM $6.05 Down $ -0.01 $6.05 $6.05 200
11:43 AM $6.06 Up $0.03 $6.06 $6.03 8,400
11:42 AM $6.03 Up $0.00 $6.03 $6.03 1,500
11:41 AM $6.03 Up $0.00 $6.03 $6.03 6,300
11:39 AM $6.03 Down $ -0.02 $6.05 $6.03 2,300
11:39 AM $6.03 Up $0.00 $6.05 $6.03 0
11:38 AM $6.05 Down $ -0.01 $6.05 $6.05 400
11:37 AM $6.06 Down $ -0.01 $6.06 $6.06 3,000
11:35 AM $6.07 Up $0.00 $6.07 $6.07 1,000
11:35 AM $6.07 Up $0.00 $6.07 $6.07 0
11:32 AM $6.07 Up $0.00 $6.07 $6.07 600
11:32 AM $6.07 Up $0.00 $6.07 $6.07 0
11:32 AM $6.07 Up $0.00 $6.07 $6.07 0
11:31 AM $6.07 Up $0.01 $6.07 $6.07 12,900
11:27 AM $6.06 Down $ -0.01 $6.07 $6.06 700
11:27 AM $6.06 Up $0.00 $6.07 $6.06 0
11:27 AM $6.06 Up $0.00 $6.07 $6.06 0
11:27 AM $6.06 Up $0.00 $6.07 $6.06 0
11:26 AM $6.07 Down $ -0.01 $6.07 $6.07 4,900
11:25 AM $6.08 Down $ -0.01 $6.08 $6.08 400
11:24 AM $6.09 Down $ -0.02 $6.11 $6.09 6,200
11:22 AM $6.11 Up $0.01 $6.11 $6.11 4,400
11:22 AM $6.11 Up $0.00 $6.11 $6.11 0
11:21 AM $6.10 Down $ -0.01 $6.10 $6.10 5,000
11:20 AM $6.11 Down $ -0.01 $6.11 $6.11 700
11:19 AM $6.12 Up $0.01 $6.12 $6.11 2,900
11:18 AM $6.11 Up $0.00 $6.11 $6.11 200
11:17 AM $6.11 Up $0.01 $6.12 $6.11 3,900
11:16 AM $6.10 Up $0.01 $6.10 $6.10 13,000
11:14 AM $6.09 Up $0.01 $6.09 $6.07 6,700
11:14 AM $6.09 Up $0.00 $6.09 $6.07 0
11:11 AM $6.08 Up $0.01 $6.08 $6.08 100
11:11 AM $6.08 Up $0.00 $6.08 $6.08 0
11:11 AM $6.08 Up $0.00 $6.08 $6.08 0
11:10 AM $6.07 Up $0.01 $6.07 $6.06 3,200
11:08 AM $6.06 Up $0.00 $6.06 $6.06 500
11:08 AM $6.06 Up $0.00 $6.06 $6.06 0
11:05 AM $6.06 Up $0.02 $6.08 $6.05 11,200
11:05 AM $6.06 Up $0.00 $6.08 $6.05 0
11:05 AM $6.06 Up $0.00 $6.08 $6.05 0
11:03 AM $6.04 Down $ -0.01 $6.04 $6.04 100
11:03 AM $6.04 Up $0.00 $6.04 $6.04 0
11:01 AM $6.05 Up $0.00 $6.05 $6.04 2,600
11:01 AM $6.05 Up $0.00 $6.05 $6.04 0
11:00 AM $6.05 Up $0.00 $6.05 $6.05 400
10:59 AM $6.05 Up $0.00 $6.05 $6.05 1,100
10:58 AM $6.05 Down $ -0.01 $6.05 $6.05 1,000
10:57 AM $6.06 Up $0.02 $6.07 $6.05 14,700
10:55 AM $6.04 Up $0.00 $6.04 $6.04 1,200
10:55 AM $6.04 Up $0.00 $6.04 $6.04 0
10:53 AM $6.04 Up $0.00 $6.04 $6.04 1,100
10:53 AM $6.04 Up $0.00 $6.04 $6.04 0
10:52 AM $6.04 Down $ -0.03 $6.06 $6.04 1,500
10:51 AM $6.07 Up $0.01 $6.07 $6.07 200
10:50 AM $6.06 Down $ -0.01 $6.06 $6.06 1,900
10:48 AM $6.07 Up $0.02 $6.07 $6.05 21,500
10:48 AM $6.07 Up $0.00 $6.07 $6.05 0
10:47 AM $6.05 Up $0.01 $6.05 $6.05 300
10:46 AM $6.04 Up $0.00 $6.04 $6.04 2,900
10:41 AM $6.04 Up $0.02 $6.04 $6.02 5,200
10:41 AM $6.04 Up $0.00 $6.04 $6.02 0
10:41 AM $6.04 Up $0.00 $6.04 $6.02 0
10:41 AM $6.04 Up $0.00 $6.04 $6.02 0
10:41 AM $6.04 Up $0.00 $6.04 $6.02 0
10:40 AM $6.02 Down $ -0.01 $6.02 $6.02 1,100
10:39 AM $6.03 Up $0.02 $6.03 $6.02 3,700
10:37 AM $6.01 Up $0.01 $6.01 $6.00 3,600
10:37 AM $6.01 Up $0.00 $6.01 $6.00 0
10:35 AM $6.00 Up $0.01 $6.00 $6.00 4,600
10:35 AM $6.00 Up $0.00 $6.00 $6.00 0
10:32 AM $5.99 Up $0.01 $6.00 $5.99 16,300
10:32 AM $5.99 Up $0.00 $6.00 $5.99 0
10:32 AM $5.99 Up $0.00 $6.00 $5.99 0
10:31 AM $5.98 Up $0.01 $5.98 $5.97 300
10:30 AM $5.97 Up $0.01 $5.97 $5.96 6,000
10:28 AM $5.96 Up $0.00 $5.96 $5.96 500
10:28 AM $5.96 Up $0.00 $5.96 $5.96 0
10:24 AM $5.96 Up $0.01 $5.96 $5.95 2,400
10:24 AM $5.96 Up $0.00 $5.96 $5.95 0
10:24 AM $5.96 Up $0.00 $5.96 $5.95 0
10:24 AM $5.96 Up $0.00 $5.96 $5.95 0
10:22 AM $5.95 Up $0.01 $5.95 $5.95 7,400
10:22 AM $5.95 Up $0.00 $5.95 $5.95 0
10:21 AM $5.94 Up $0.00 $5.94 $5.94 400
10:20 AM $5.94 Down $ -0.01 $5.95 $5.94 1,100
10:19 AM $5.95 Up $0.00 $5.95 $5.95 100
10:18 AM $5.95 Up $0.00 $5.95 $5.95 300
10:17 AM $5.95 Down $ -0.01 $5.96 $5.95 1,800
10:16 AM $5.96 Up $0.00 $5.96 $5.96 800
10:15 AM $5.96 Up $0.01 $5.97 $5.96 3,800
10:14 AM $5.95 Up $0.01 $5.95 $5.94 2,400
10:13 AM $5.94 Down $ -0.01 $5.95 $5.94 1,500
10:12 AM $5.95 Up $0.00 $5.95 $5.94 3,000
10:11 AM $5.95 Up $0.01 $5.95 $5.95 400
10:10 AM $5.94 Up $0.00 $5.94 $5.94 1,500
10:09 AM $5.94 Down $ -0.01 $5.96 $5.94 1,000
10:08 AM $5.95 Up $0.00 $5.95 $5.95 1,400
10:06 AM $5.95 Up $0.00 $5.95 $5.95 100
10:06 AM $5.95 Up $0.00 $5.95 $5.95 0
10:05 AM $5.95 Up $0.04 $5.96 $5.92 7,700
10:04 AM $5.91 Down $ -0.02 $5.92 $5.91 1,200
10:03 AM $5.93 Down $ -0.01 $5.94 $5.93 1,400
10:02 AM $5.94 Up $0.01 $5.94 $5.93 3,400
10:01 AM $5.93 Down $ -0.01 $5.93 $5.93 1,900
10:00 AM $5.94 Down $ -0.02 $5.98 $5.94 5,600
09:59 AM $5.96 Down $ -0.01 $5.96 $5.96 200
09:58 AM $5.97 Down $ -0.01 $5.97 $5.97 400
09:57 AM $5.98 Up $0.01 $6.00 $5.98 7,200
09:56 AM $5.97 Up $0.03 $5.97 $5.95 1,100
09:55 AM $5.94 Down $ -0.01 $5.95 $5.93 6,100
09:54 AM $5.95 Down $ -0.02 $5.96 $5.95 1,300
09:53 AM $5.97 Up $0.00 $5.98 $5.97 3,700
09:52 AM $5.97 Up $0.00 $5.97 $5.97 5,400
09:51 AM $5.97 Up $0.01 $5.98 $5.96 2,700
09:50 AM $5.96 Down $ -0.01 $5.97 $5.96 1,000
09:49 AM $5.97 Up $0.00 $5.97 $5.96 2,700
09:48 AM $5.97 Down $ -0.02 $5.99 $5.97 4,200
09:47 AM $5.99 Down $ -0.01 $6.00 $5.99 2,300
09:46 AM $6.00 Up $0.00 $6.01 $6.00 700
09:45 AM $6.00 Up $0.03 $6.00 $5.98 15,400
09:44 AM $5.97 Up $0.00 $5.97 $5.97 2,300
09:43 AM $5.97 Up $0.00 $5.97 $5.97 400
09:42 AM $5.97 Down $ -0.01 $5.98 $5.97 1,200
09:41 AM $5.98 Up $0.04 $5.98 $5.94 19,200
09:40 AM $5.94 Up $0.01 $5.94 $5.93 2,200
09:38 AM $5.93 Up $0.01 $5.93 $5.92 2,900
09:38 AM $5.93 Up $0.00 $5.93 $5.92 0
09:37 AM $5.92 Down $ -0.02 $5.92 $5.92 2,000
09:35 AM $5.94 Up $0.01 $5.95 $5.93 2,300
09:35 AM $5.94 Up $0.00 $5.95 $5.93 0
09:34 AM $5.93 Up $0.06 $5.93 $5.89 4,000
09:33 AM $5.87 Up $0.00 $5.87 $5.87 400
09:32 AM $5.87 Down $ -0.01 $5.89 $5.87 15,400
09:31 AM $5.88 Up $0.03 $5.89 $5.85 1,600
09:30 AM $5.85 Down $ -0.02 $5.91 $5.85 10,300
Previous close $5.87

One month history

Date Closing Opening High Low Volume
28-03-2024 $6.03 $6.10 $6.11 $6.02 403,600
27-03-2024 $5.87 $5.76 $5.90 $5.75 287,300
26-03-2024 $5.60 $5.60 $5.66 $5.60 316,100
25-03-2024 $5.41 $5.49 $5.53 $5.41 829,900
22-03-2024 $5.50 $5.55 $5.57 $5.48 375,800
21-03-2024 $5.47 $5.55 $5.56 $5.45 349,300
20-03-2024 $5.57 $5.38 $5.64 $5.37 406,600
19-03-2024 $5.45 $5.55 $5.55 $5.44 217,800
18-03-2024 $5.46 $5.48 $5.52 $5.42 359,600
15-03-2024 $5.40 $5.54 $5.55 $5.37 1,471,800
14-03-2024 $5.55 $5.56 $5.63 $5.54 358,500
13-03-2024 $5.62 $5.61 $5.67 $5.57 442,600
12-03-2024 $5.57 $5.67 $5.68 $5.51 342,000
11-03-2024 $5.87 $5.93 $5.94 $5.85 235,200
08-03-2024 $5.81 $5.88 $5.95 $5.79 554,500
07-03-2024 $6.03 $6.03 $6.09 $6.01 251,300
06-03-2024 $5.92 $5.81 $6.00 $5.81 423,400
05-03-2024 $5.71 $5.84 $5.86 $5.65 565,700
04-03-2024 $5.68 $5.74 $5.76 $5.60 671,400
01-03-2024 $5.78 $5.88 $5.89 $5.76 602,500
29-02-2024 $5.82 $5.81 $5.95 $5.76 1,329,200
28-02-2024 $5.82 $6.15 $6.18 $5.81 601,300
27-02-2024 $6.32 $6.25 $6.39 $6.21 472,600
26-02-2024 $6.31 $6.28 $6.34 $6.24 456,500
23-02-2024 $6.29 $6.09 $6.29 $6.06 1,110,500
22-02-2024 $5.88 $5.83 $5.94 $5.80 532,900
21-02-2024 $6.08 $6.03 $6.15 $5.98 696,000
20-02-2024 $6.24 $6.12 $6.26 $6.04 580,300
16-02-2024 $6.60 $6.52 $6.63 $6.48 566,400
15-02-2024 $6.48 $6.47 $6.51 $6.29 1,263,800
Graphs are not available, please refer to the detailed table
Back to top