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