Quotes and Market Data
Find a quote
TAMARACK VALLEY ENERGY LTD
3.95 Up 0.10 (2.53 %)
Delayed : 2025/05/10 07:47:40
- Previous close $3.85
- Opening $3.90
- Price Ask $3.90
- Price Bid $3.90
- Size Bid 88
- Size Ask 10
- Today High $3.97
- Today Low $3.87
- 52 Weeks High $5.05
- 52 Weeks Low $3.10
- Volume 1,546,688
Fundamentals
- P/E Ratio : 8.23
- Earnings/Share : 1.19
- Dividends/Share : $0.01
- Current Div. Yield : 3.87
- Market Cap (M) : 1,996.26
- Shares Out (M) : 505.38
- Exchange : XTSE
- Ex Dividend Date : 2025/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 149,400 |
| 03:59 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 6,200 |
| 03:58 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 11,200 |
| 03:57 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,500 |
| 03:56 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 16,500 |
| 03:55 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 10,200 |
| 03:54 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 2,000 |
| 03:53 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 9,700 |
| 03:52 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,700 |
| 03:51 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 2,800 |
| 03:50 PM | $3.94 | Down $0.00 | $3.94 | $3.93 | 5,600 |
| 03:49 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 900 |
| 03:48 PM | $3.94 | Up $0.01 | $3.94 | $3.94 | 1,400 |
| 03:47 PM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 10,500 |
| 03:46 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 500 |
| 03:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 800 |
| 03:44 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,600 |
| 03:43 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,100 |
| 03:42 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,100 |
| 03:41 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,900 |
| 03:40 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,300 |
| 03:39 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 7,400 |
| 03:38 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,100 |
| 03:37 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,400 |
| 03:36 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 3,200 |
| 03:35 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 14,700 |
| 03:34 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 21,300 |
| 03:33 PM | $3.93 | Down $0.00 | $3.94 | $3.93 | 20,300 |
| 03:32 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 03:31 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,000 |
| 03:30 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 2,000 |
| 03:29 PM | $3.94 | Down $0.00 | $3.94 | $3.93 | 1,800 |
| 03:28 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 4,400 |
| 03:27 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 500 |
| 03:26 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 400 |
| 03:25 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 4,700 |
| 03:24 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,100 |
| 03:23 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 16,900 |
| 03:22 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 03:21 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 800 |
| 03:20 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 03:19 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 400 |
| 03:18 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 500 |
| 03:17 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 2,100 |
| 03:16 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 3,300 |
| 03:15 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,000 |
| 03:14 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 03:13 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 1,300 |
| 03:12 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 600 |
| 03:11 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 200 |
| 03:10 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 400 |
| 03:09 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 19,500 |
| 03:08 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 03:07 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 03:06 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 300 |
| 03:05 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 100 |
| 03:04 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 5,300 |
| 03:03 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,500 |
| 03:02 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 300 |
| 03:01 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 03:00 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 1,700 |
| 02:59 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,700 |
| 02:58 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 200 |
| 02:57 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 23,500 |
| 02:56 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 300 |
| 02:55 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 200 |
| 02:54 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:53 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 200 |
| 02:52 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 02:51 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 600 |
| 02:50 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 2,200 |
| 02:49 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 16,100 |
| 02:48 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 300 |
| 02:47 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 100 |
| 02:46 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:45 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:44 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:42 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 3,000 |
| 02:42 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 0 |
| 02:41 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 02:40 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 02:39 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 4,000 |
| 02:38 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 300 |
| 02:37 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 100 |
| 02:36 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 200 |
| 02:35 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 100 |
| 02:34 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 300 |
| 02:33 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 100 |
| 02:32 PM | $3.92 | Up $0.01 | $3.92 | $3.91 | 8,600 |
| 02:31 PM | $3.91 | Up $0.01 | $3.91 | $3.91 | 100 |
| 02:30 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 4,800 |
| 02:29 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 200 |
| 02:28 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 400 |
| 02:27 PM | $3.90 | Down $0.00 | $3.91 | $3.90 | 400 |
| 02:26 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 3,600 |
| 02:25 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 8,800 |
| 02:24 PM | $3.91 | Up $0.00 | $3.91 | $3.90 | 200 |
| 02:23 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 200 |
| 02:22 PM | $3.90 | Down $ -0.01 | $3.91 | $3.90 | 700 |
| 02:21 PM | $3.91 | Up $0.01 | $3.91 | $3.91 | 1,500 |
| 02:20 PM | $3.90 | Down $0.00 | $3.90 | $3.90 | 100 |
| 02:17 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 100 |
| 02:17 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 0 |
| 02:17 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 0 |
| 02:16 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 100 |
| 02:15 PM | $3.90 | Down $0.00 | $3.90 | $3.90 | 200 |
| 02:14 PM | $3.91 | Down $ -0.01 | $3.92 | $3.91 | 13,300 |
| 02:13 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 400 |
| 02:12 PM | $3.91 | Down $0.00 | $3.92 | $3.91 | 3,300 |
| 02:11 PM | $3.92 | Down $0.00 | $3.92 | $3.92 | 20,200 |
| 02:10 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 200 |
| 02:08 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 100 |
| 02:08 PM | $3.92 | Up $0.00 | $3.92 | $3.92 | 0 |
| 02:07 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 300 |
| 02:06 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:05 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:03 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 02:03 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 02:01 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 02:01 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 02:00 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:59 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 1,900 |
| 01:58 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 01:57 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 300 |
| 01:56 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:55 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:54 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 01:53 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 01:52 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 400 |
| 01:50 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 01:50 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:49 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 600 |
| 01:48 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 700 |
| 01:47 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 900 |
| 01:46 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 1,000 |
| 01:45 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,000 |
| 01:44 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,400 |
| 01:43 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 800 |
| 01:42 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 26,300 |
| 01:41 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 700 |
| 01:40 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 01:39 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:38 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:37 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 01:35 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 300 |
| 01:35 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:33 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 01:33 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:31 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 01:31 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:29 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 4,100 |
| 01:29 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 01:27 PM | $3.93 | Down $0.00 | $3.93 | $3.93 | 400 |
| 01:27 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:26 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 1,500 |
| 01:25 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 25,900 |
| 01:24 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 1,600 |
| 01:23 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 01:22 PM | $3.93 | Up $0.00 | $3.94 | $3.93 | 16,700 |
| 01:18 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 1,700 |
| 01:18 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:18 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:18 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 01:17 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 2,600 |
| 01:16 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 01:15 PM | $3.94 | Down $ -0.02 | $3.96 | $3.94 | 9,000 |
| 01:14 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 1,200 |
| 01:13 PM | $3.96 | Down $0.00 | $3.97 | $3.96 | 13,000 |
| 01:11 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 4,100 |
| 01:11 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 0 |
| 01:10 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 01:08 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 01:08 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:07 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 01:06 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 900 |
| 01:05 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 1,500 |
| 01:04 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 01:02 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 4,800 |
| 01:02 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 01:01 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 5,700 |
| 12:59 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 2,500 |
| 12:59 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:58 PM | $3.96 | Down $ -0.01 | $3.97 | $3.95 | 6,200 |
| 12:57 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 1,000 |
| 12:56 PM | $3.97 | Up $0.02 | $3.97 | $3.95 | 190,800 |
| 12:55 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,100 |
| 12:54 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 19,300 |
| 12:53 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 12:52 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 300 |
| 12:51 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 1,100 |
| 12:50 PM | $3.94 | Up $0.01 | $3.94 | $3.93 | 3,700 |
| 12:49 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 1,400 |
| 12:48 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 300 |
| 12:47 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 900 |
| 12:46 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 15,900 |
| 12:45 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 12:44 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 12:43 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 3,400 |
| 12:42 PM | $3.93 | Up $0.00 | $3.93 | $3.92 | 14,100 |
| 12:40 PM | $3.93 | Down $ -0.01 | $3.93 | $3.93 | 400 |
| 12:40 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 0 |
| 12:39 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 500 |
| 12:38 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 12:37 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 12:36 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 12:35 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 100 |
| 12:34 PM | $3.93 | Up $0.01 | $3.93 | $3.93 | 100 |
| 12:33 PM | $3.93 | Up $0.00 | $3.93 | $3.93 | 200 |
| 12:31 PM | $3.93 | Up $0.02 | $3.93 | $3.91 | 53,000 |
| 12:31 PM | $3.93 | Up $0.00 | $3.93 | $3.91 | 0 |
| 12:30 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 600 |
| 12:29 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 700 |
| 12:28 PM | $3.90 | Down $0.00 | $3.90 | $3.90 | 200 |
| 12:27 PM | $3.90 | Down $0.00 | $3.91 | $3.90 | 4,900 |
| 12:26 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 100 |
| 12:25 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 1,000 |
| 12:23 PM | $3.90 | Down $0.00 | $3.91 | $3.90 | 1,000 |
| 12:23 PM | $3.90 | Up $0.00 | $3.91 | $3.90 | 0 |
| 12:22 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 100 |
| 12:21 PM | $3.91 | Down $ -0.01 | $3.91 | $3.91 | 1,500 |
| 12:20 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 8,500 |
| 12:18 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 15,500 |
| 12:18 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 0 |
| 12:16 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 62,100 |
| 12:16 PM | $3.91 | Up $0.00 | $3.91 | $3.91 | 0 |
| 12:15 PM | $3.91 | Up $0.01 | $3.91 | $3.90 | 103,600 |
| 12:14 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 24,300 |
| 12:12 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 800 |
| 12:12 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 0 |
| 12:11 PM | $3.90 | Up $0.00 | $3.90 | $3.90 | 100 |
| 12:10 PM | $3.89 | Up $0.00 | $3.90 | $3.89 | 5,300 |
| 12:08 PM | $3.89 | Down $0.00 | $3.90 | $3.89 | 200 |
| 12:08 PM | $3.89 | Up $0.00 | $3.90 | $3.89 | 0 |
| 12:07 PM | $3.90 | Up $0.02 | $3.90 | $3.89 | 4,800 |
| 12:06 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 10,300 |
| 12:04 PM | $3.88 | Down $0.00 | $3.88 | $3.88 | 300 |
| 12:04 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 12:03 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 900 |
| 12:02 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 1,500 |
| 12:01 PM | $3.88 | Up $0.00 | $3.88 | $3.88 | 1,800 |
| 12:00 PM | $3.88 | Up $0.00 | $3.89 | $3.88 | 3,200 |
| 11:57 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 100 |
| 11:57 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:57 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:56 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 2,000 |
| 11:55 AM | $3.88 | Down $0.00 | $3.89 | $3.88 | 1,200 |
| 11:53 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 2,500 |
| 11:53 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 0 |
| 11:50 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 900 |
| 11:50 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:50 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:49 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 500 |
| 11:48 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 400 |
| 11:44 AM | $3.87 | Down $ -0.01 | $3.87 | $3.87 | 200 |
| 11:44 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:44 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:44 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 11:42 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 3,300 |
| 11:42 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:41 AM | $3.88 | Down $0.00 | $3.89 | $3.88 | 400 |
| 11:40 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 11:38 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 11:38 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 11:37 AM | $3.88 | Down $ -0.01 | $3.88 | $3.88 | 500 |
| 11:36 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 900 |
| 11:35 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 600 |
| 11:34 AM | $3.89 | Up $0.01 | $3.90 | $3.89 | 2,300 |
| 11:32 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 3,400 |
| 11:32 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 11:30 AM | $3.88 | Down $ -0.02 | $3.90 | $3.88 | 2,700 |
| 11:30 AM | $3.88 | Up $0.00 | $3.90 | $3.88 | 0 |
| 11:29 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 400 |
| 11:28 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 400 |
| 11:27 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 3,500 |
| 11:26 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 500 |
| 11:25 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 100 |
| 11:23 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 300 |
| 11:23 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 0 |
| 11:22 AM | $3.90 | Up $0.00 | $3.90 | $3.89 | 1,300 |
| 11:20 AM | $3.90 | Up $0.01 | $3.90 | $3.90 | 1,800 |
| 11:20 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 0 |
| 11:18 AM | $3.89 | Down $0.00 | $3.90 | $3.89 | 400 |
| 11:18 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 0 |
| 11:17 AM | $3.90 | Up $0.02 | $3.90 | $3.89 | 1,000 |
| 11:14 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 400 |
| 11:14 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:14 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:13 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 2,300 |
| 11:11 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 3,700 |
| 11:11 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 11:10 AM | $3.88 | Down $ -0.01 | $3.89 | $3.88 | 400 |
| 11:09 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 1,400 |
| 11:08 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 100 |
| 11:07 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 1,500 |
| 11:06 AM | $3.88 | Down $ -0.01 | $3.90 | $3.88 | 3,700 |
| 11:05 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 400 |
| 11:03 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 11:03 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 11:02 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 500 |
| 11:01 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 10:59 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 300 |
| 10:59 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 10:58 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 700 |
| 10:57 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 10:55 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 200 |
| 10:55 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 10:54 AM | $3.88 | Down $ -0.02 | $3.89 | $3.88 | 5,600 |
| 10:53 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 200 |
| 10:52 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 200 |
| 10:51 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 100 |
| 10:50 AM | $3.89 | Down $ -0.01 | $3.90 | $3.89 | 600 |
| 10:49 AM | $3.90 | Up $0.01 | $3.90 | $3.90 | 100 |
| 10:48 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 200 |
| 10:47 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 700 |
| 10:46 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 800 |
| 10:45 AM | $3.89 | Up $0.00 | $3.90 | $3.89 | 700 |
| 10:44 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 2,700 |
| 10:43 AM | $3.88 | Down $0.00 | $3.89 | $3.88 | 1,000 |
| 10:41 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 100 |
| 10:41 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 10:40 AM | $3.89 | Up $0.01 | $3.89 | $3.88 | 8,200 |
| 10:38 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 200 |
| 10:38 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:36 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 2,100 |
| 10:36 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:34 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 3,900 |
| 10:34 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:33 AM | $3.89 | Up $0.01 | $3.89 | $3.88 | 2,800 |
| 10:31 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 600 |
| 10:31 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:30 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 500 |
| 10:28 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 5,600 |
| 10:28 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:26 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 600 |
| 10:26 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:25 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 2,700 |
| 10:24 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 300 |
| 10:23 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 2,900 |
| 10:21 AM | $3.88 | Down $0.00 | $3.89 | $3.88 | 1,700 |
| 10:21 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 0 |
| 10:20 AM | $3.88 | Up $0.01 | $3.88 | $3.88 | 2,000 |
| 10:19 AM | $3.87 | Up $0.00 | $3.88 | $3.87 | 700 |
| 10:18 AM | $3.87 | Down $ -0.01 | $3.89 | $3.87 | 5,200 |
| 10:17 AM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 600 |
| 10:15 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 1,100 |
| 10:15 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 0 |
| 10:14 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 1,200 |
| 10:13 AM | $3.88 | Down $ -0.02 | $3.89 | $3.88 | 2,000 |
| 10:12 AM | $3.90 | Down $0.00 | $3.90 | $3.90 | 29,700 |
| 10:11 AM | $3.90 | Down $ -0.01 | $3.91 | $3.90 | 15,100 |
| 10:10 AM | $3.91 | Up $0.01 | $3.91 | $3.90 | 2,300 |
| 10:08 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 2,200 |
| 10:08 AM | $3.91 | Up $0.00 | $3.91 | $3.90 | 0 |
| 10:07 AM | $3.90 | Down $0.00 | $3.91 | $3.90 | 700 |
| 10:06 AM | $3.91 | Up $0.00 | $3.91 | $3.91 | 100 |
| 10:05 AM | $3.90 | Down $ -0.01 | $3.91 | $3.90 | 1,500 |
| 10:04 AM | $3.91 | Up $0.01 | $3.91 | $3.89 | 18,600 |
| 10:03 AM | $3.90 | Up $0.01 | $3.90 | $3.90 | 900 |
| 10:02 AM | $3.89 | Up $0.01 | $3.90 | $3.89 | 4,600 |
| 10:01 AM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 2,000 |
| 10:00 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 20,000 |
| 09:57 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 100 |
| 09:57 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 09:57 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 0 |
| 09:56 AM | $3.88 | Up $0.01 | $3.88 | $3.88 | 4,100 |
| 09:55 AM | $3.87 | Down $0.00 | $3.88 | $3.87 | 3,100 |
| 09:54 AM | $3.88 | Down $0.00 | $3.88 | $3.88 | 800 |
| 09:52 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 800 |
| 09:52 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 09:51 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 2,400 |
| 09:49 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 5,000 |
| 09:49 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 09:48 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 600 |
| 09:47 AM | $3.88 | Up $0.00 | $3.88 | $3.87 | 2,500 |
| 09:46 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 3,400 |
| 09:45 AM | $3.88 | Down $ -0.01 | $3.88 | $3.88 | 2,300 |
| 09:44 AM | $3.89 | Down $ -0.01 | $3.89 | $3.88 | 6,400 |
| 09:43 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 500 |
| 09:42 AM | $3.90 | Down $ -0.01 | $3.90 | $3.90 | 900 |
| 09:41 AM | $3.91 | Up $0.02 | $3.91 | $3.90 | 1,600 |
| 09:40 AM | $3.90 | Up $0.00 | $3.90 | $3.90 | 1,300 |
| 09:39 AM | $3.89 | Up $0.00 | $3.89 | $3.89 | 400 |
| 09:38 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 1,100 |
| 09:37 AM | $3.88 | Down $ -0.01 | $3.88 | $3.88 | 400 |
| 09:36 AM | $3.89 | Up $0.01 | $3.90 | $3.89 | 2,000 |
| 09:35 AM | $3.88 | Down $ -0.02 | $3.90 | $3.88 | 13,600 |
| 09:34 AM | $3.90 | Up $0.02 | $3.90 | $3.88 | 4,700 |
| 09:33 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 6,900 |
| 09:32 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 3,600 |
| 09:31 AM | $3.88 | Down $ -0.04 | $3.92 | $3.88 | 15,600 |
| 09:30 AM | $3.91 | Up $0.06 | $3.91 | $3.88 | 35,500 |
| Previous close | $3.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $3.95 | $3.88 | $3.97 | $3.88 | 1,045,100 |
| 08-05-2025 | $3.85 | $3.87 | $3.88 | $3.84 | 821,800 |
| 07-05-2025 | $3.75 | $3.73 | $3.75 | $3.68 | 1,546,200 |
| 06-05-2025 | $3.63 | $3.61 | $3.64 | $3.58 | 737,500 |
| 05-05-2025 | $3.51 | $3.58 | $3.59 | $3.50 | 543,000 |
| 02-05-2025 | $3.63 | $3.61 | $3.65 | $3.60 | 830,900 |
| 01-05-2025 | $3.56 | $3.59 | $3.60 | $3.53 | 1,440,400 |
| 30-04-2025 | $3.57 | $3.56 | $3.59 | $3.54 | 1,351,300 |
| 29-04-2025 | $3.65 | $3.72 | $3.75 | $3.65 | 950,200 |
| 28-04-2025 | $3.76 | $3.76 | $3.77 | $3.72 | 959,800 |
| 25-04-2025 | $3.76 | $3.77 | $3.78 | $3.73 | 296,600 |
| 24-04-2025 | $3.76 | $3.80 | $3.80 | $3.75 | 1,119,000 |
| 23-04-2025 | $3.72 | $3.70 | $3.73 | $3.67 | 818,300 |
| 22-04-2025 | $3.73 | $3.79 | $3.79 | $3.72 | 1,846,900 |
| 21-04-2025 | $3.75 | $3.75 | $3.78 | $3.72 | 1,097,800 |
| 17-04-2025 | $3.88 | $3.89 | $3.92 | $3.87 | 759,700 |
| 16-04-2025 | $3.73 | $3.75 | $3.78 | $3.72 | 628,900 |
| 15-04-2025 | $3.62 | $3.60 | $3.63 | $3.58 | 1,365,100 |
| 14-04-2025 | $3.56 | $3.53 | $3.57 | $3.51 | 836,500 |
| 11-04-2025 | $3.58 | $3.53 | $3.65 | $3.53 | 1,042,700 |
| 10-04-2025 | $3.53 | $3.55 | $3.63 | $3.50 | 914,000 |
| 09-04-2025 | $3.78 | $3.40 | $3.87 | $3.37 | 2,895,300 |
| 08-04-2025 | $3.36 | $3.59 | $3.60 | $3.30 | 1,319,000 |
| 07-04-2025 | $3.59 | $3.57 | $3.62 | $3.49 | 1,232,000 |
| 04-04-2025 | $3.65 | $3.67 | $3.71 | $3.64 | 1,272,200 |
| 03-04-2025 | $4.07 | $4.19 | $4.21 | $4.05 | 1,115,100 |
| 02-04-2025 | $4.45 | $4.43 | $4.46 | $4.43 | 777,700 |
| 01-04-2025 | $4.41 | $4.41 | $4.44 | $4.41 | 574,700 |
| 31-03-2025 | $4.37 | $4.40 | $4.41 | $4.37 | 793,200 |
| 28-03-2025 | $4.34 | $4.33 | $4.37 | $4.32 | 520,100 |
Graphs are not available, please refer to the detailed table