Quotes and Market Data
Find a quote
B2GOLD CORP.
4.00 Up 0.04 (1.00 %)
Delayed : 2025/02/21 16:00:02
- Previous close $3.96
- Opening $4.01
- Price Ask $4.00
- Price Bid $4.00
- Size Bid 15
- Size Ask 6
- Today High $4.17
- Today Low $3.97
- 52 Weeks High $4.84
- 52 Weeks Low $3.16
- Volume 7,056,319
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.93
- Dividends/Share : $0.02
- Current Div. Yield : 2.84
- Market Cap (M) : 5,272.16
- Shares Out (M) : 1,318.04
- Exchange : XTSE
- Ex Dividend Date : 2025/03/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.00 | Down $ -0.01 | $4.00 | $4.00 | 2,073,100 |
| 03:59 PM | $4.01 | Up $0.00 | $4.01 | $4.00 | 43,800 |
| 03:58 PM | $4.01 | Up $0.00 | $4.02 | $4.01 | 149,600 |
| 03:57 PM | $4.01 | Down $0.00 | $4.01 | $4.00 | 20,400 |
| 03:56 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 18,700 |
| 03:55 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 43,200 |
| 03:54 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 2,500 |
| 03:53 PM | $4.01 | Up $0.01 | $4.01 | $4.00 | 3,700 |
| 03:52 PM | $4.00 | Down $0.00 | $4.01 | $4.00 | 9,300 |
| 03:51 PM | $4.01 | Up $0.00 | $4.01 | $4.01 | 600 |
| 03:50 PM | $4.01 | Down $ -0.03 | $4.03 | $4.01 | 152,600 |
| 03:49 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 4,600 |
| 03:48 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 2,600 |
| 03:47 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 3,900 |
| 03:46 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,800 |
| 03:45 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,900 |
| 03:44 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,300 |
| 03:43 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 4,000 |
| 03:42 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,600 |
| 03:41 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,900 |
| 03:40 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,800 |
| 03:39 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 3,800 |
| 03:38 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,900 |
| 03:37 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 400 |
| 03:36 PM | $4.03 | Down $0.00 | $4.03 | $4.02 | 400 |
| 03:35 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 23,600 |
| 03:34 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 700 |
| 03:33 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,700 |
| 03:32 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 2,700 |
| 03:31 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 3,800 |
| 03:30 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,900 |
| 03:29 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 1,500 |
| 03:28 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 4,200 |
| 03:27 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 1,300 |
| 03:26 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 400 |
| 03:25 PM | $4.03 | Up $0.01 | $4.03 | $4.02 | 21,200 |
| 03:24 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 3,400 |
| 03:23 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 5,700 |
| 03:22 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 3,700 |
| 03:21 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 2,000 |
| 03:20 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 1,600 |
| 03:19 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 800 |
| 03:18 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,300 |
| 03:17 PM | $4.02 | Up $0.00 | $4.03 | $4.02 | 1,100 |
| 03:16 PM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 79,000 |
| 03:15 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 700 |
| 03:14 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,900 |
| 03:13 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,500 |
| 03:12 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 3,000 |
| 03:11 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 800 |
| 03:10 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,700 |
| 03:09 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 200 |
| 03:06 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 400 |
| 03:06 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 03:06 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 03:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 03:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 03:03 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 6,100 |
| 03:01 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,000 |
| 03:01 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 03:00 PM | $4.04 | Down $0.00 | $4.05 | $4.04 | 35,500 |
| 02:59 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 9,400 |
| 02:58 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 3,500 |
| 02:57 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:56 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 11,100 |
| 02:55 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,300 |
| 02:54 PM | $4.04 | Up $0.00 | $4.05 | $4.04 | 6,900 |
| 02:53 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 5,300 |
| 02:52 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:51 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 71,600 |
| 02:50 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 39,500 |
| 02:49 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:48 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:47 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 1,800 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 600 |
| 02:45 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 7,700 |
| 02:44 PM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 8,900 |
| 02:43 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 15,800 |
| 02:42 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 300 |
| 02:41 PM | $4.06 | Down $ -0.01 | $4.06 | $4.06 | 6,300 |
| 02:40 PM | $4.07 | Up $0.00 | $4.07 | $4.07 | 8,600 |
| 02:39 PM | $4.07 | Up $0.00 | $4.08 | $4.07 | 200 |
| 02:38 PM | $4.07 | Down $ -0.01 | $4.09 | $4.07 | 48,900 |
| 02:37 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 3,200 |
| 02:36 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 1,600 |
| 02:35 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 300 |
| 02:34 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 5,800 |
| 02:33 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 500 |
| 02:32 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 7,500 |
| 02:30 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 3,200 |
| 02:30 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 0 |
| 02:29 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 17,000 |
| 02:28 PM | $4.08 | Down $0.00 | $4.09 | $4.08 | 6,200 |
| 02:27 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 2,100 |
| 02:26 PM | $4.09 | Down $0.00 | $4.09 | $4.08 | 29,400 |
| 02:25 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 2,000 |
| 02:24 PM | $4.09 | Down $ -0.01 | $4.09 | $4.09 | 500 |
| 02:23 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 900 |
| 02:22 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 1,800 |
| 02:21 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,700 |
| 02:20 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 400 |
| 02:19 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 02:18 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 02:17 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 600 |
| 02:16 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,400 |
| 02:15 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,700 |
| 02:14 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 18,600 |
| 02:13 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 02:12 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 20,200 |
| 02:11 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 72,400 |
| 02:10 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 10,500 |
| 02:09 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 29,200 |
| 02:08 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 6,700 |
| 02:07 PM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 800 |
| 02:06 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 500 |
| 02:05 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 02:04 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 600 |
| 02:03 PM | $4.10 | Down $0.00 | $4.10 | $4.09 | 1,800 |
| 02:02 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 02:01 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 2,700 |
| 01:57 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 19,500 |
| 01:57 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
| 01:57 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
| 01:57 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
| 01:56 PM | $4.08 | Down $0.00 | $4.09 | $4.08 | 2,200 |
| 01:55 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 200 |
| 01:54 PM | $4.08 | Down $ -0.01 | $4.08 | $4.08 | 100 |
| 01:53 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 900 |
| 01:52 PM | $4.09 | Up $0.01 | $4.09 | $4.08 | 2,900 |
| 01:51 PM | $4.08 | Down $0.00 | $4.09 | $4.08 | 17,100 |
| 01:50 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 25,800 |
| 01:46 PM | $4.08 | Down $ -0.01 | $4.09 | $4.08 | 9,000 |
| 01:46 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
| 01:46 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
| 01:46 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 0 |
| 01:45 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 5,400 |
| 01:43 PM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 2,300 |
| 01:43 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 0 |
| 01:42 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 24,600 |
| 01:40 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 9,300 |
| 01:40 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 01:39 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 500 |
| 01:38 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 10,400 |
| 01:35 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 500 |
| 01:35 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 01:35 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 01:34 PM | $4.09 | Up $0.01 | $4.10 | $4.08 | 150,500 |
| 01:33 PM | $4.08 | Up $0.00 | $4.08 | $4.08 | 25,500 |
| 01:32 PM | $4.08 | Down $ -0.01 | $4.09 | $4.08 | 1,900 |
| 01:30 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 200 |
| 01:30 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 0 |
| 01:29 PM | $4.09 | Down $ -0.01 | $4.09 | $4.09 | 25,400 |
| 01:27 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 43,400 |
| 01:27 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 0 |
| 01:26 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 01:25 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 100 |
| 01:24 PM | $4.09 | Down $ -0.02 | $4.12 | $4.09 | 42,600 |
| 01:23 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 2,200 |
| 01:22 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 1,600 |
| 01:21 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 500 |
| 01:20 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 1,200 |
| 01:19 PM | $4.12 | Down $0.00 | $4.12 | $4.12 | 600 |
| 01:18 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 200 |
| 01:17 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,000 |
| 01:15 PM | $4.12 | Up $0.02 | $4.12 | $4.11 | 7,800 |
| 01:15 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 0 |
| 01:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 44,200 |
| 01:13 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 6,000 |
| 01:12 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 5,000 |
| 01:11 PM | $4.10 | Up $0.01 | $4.10 | $4.08 | 226,900 |
| 01:10 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 2,600 |
| 01:09 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 3,800 |
| 01:08 PM | $4.08 | Up $0.00 | $4.08 | $4.07 | 53,100 |
| 01:07 PM | $4.08 | Up $0.00 | $4.08 | $4.07 | 44,500 |
| 01:04 PM | $4.07 | Up $0.01 | $4.07 | $4.06 | 22,100 |
| 01:04 PM | $4.07 | Up $0.00 | $4.07 | $4.06 | 0 |
| 01:04 PM | $4.07 | Up $0.00 | $4.07 | $4.06 | 0 |
| 01:03 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 2,300 |
| 01:02 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 5,600 |
| 01:01 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 2,300 |
| 01:00 PM | $4.06 | Down $0.00 | $4.06 | $4.05 | 1,800 |
| 12:59 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 500 |
| 12:58 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 600 |
| 12:57 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 600 |
| 12:56 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 1,100 |
| 12:55 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 2,000 |
| 12:54 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,000 |
| 12:53 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 300 |
| 12:52 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 500 |
| 12:51 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 1,200 |
| 12:50 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 3,200 |
| 12:49 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,500 |
| 12:48 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 400 |
| 12:47 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 12:46 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 12:45 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 12:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 15,200 |
| 12:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:42 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,800 |
| 12:41 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:40 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:39 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 12:38 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 34,400 |
| 12:37 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 600 |
| 12:36 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 1,700 |
| 12:35 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 27,200 |
| 12:34 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 500 |
| 12:33 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 300 |
| 12:32 PM | $4.06 | Down $ -0.01 | $4.07 | $4.06 | 500 |
| 12:31 PM | $4.07 | Up $0.01 | $4.07 | $4.07 | 200 |
| 12:30 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 700 |
| 12:29 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 12:28 PM | $4.06 | Down $ -0.01 | $4.07 | $4.06 | 400 |
| 12:27 PM | $4.07 | Up $0.01 | $4.07 | $4.06 | 39,200 |
| 12:25 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 2,300 |
| 12:25 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 12:23 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 5,800 |
| 12:23 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 12:22 PM | $4.06 | Down $ -0.01 | $4.07 | $4.06 | 8,200 |
| 12:21 PM | $4.07 | Up $0.01 | $4.07 | $4.06 | 40,000 |
| 12:20 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 12:19 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 12,600 |
| 12:18 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 12:17 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:16 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:15 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 12:13 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 7,900 |
| 12:13 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 12:12 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 12:11 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 12:10 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 15,900 |
| 12:09 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 300 |
| 12:08 PM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 2,400 |
| 12:07 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 300 |
| 12:05 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 12:05 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 12:04 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 12:03 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 100 |
| 12:01 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 4,300 |
| 12:01 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 12:00 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 4,300 |
| 11:59 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 3,300 |
| 11:58 AM | $4.06 | Up $0.01 | $4.06 | $4.06 | 15,100 |
| 11:56 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 21,500 |
| 11:56 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:55 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,100 |
| 11:54 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 16,600 |
| 11:53 AM | $4.05 | Down $ -0.02 | $4.06 | $4.05 | 81,900 |
| 11:52 AM | $4.07 | Up $0.01 | $4.07 | $4.07 | 200 |
| 11:51 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 11,000 |
| 11:49 AM | $4.06 | Up $0.01 | $4.06 | $4.05 | 19,200 |
| 11:49 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 11:45 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 32,600 |
| 11:45 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:45 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:45 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:44 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 36,800 |
| 11:43 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 10,400 |
| 11:42 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,900 |
| 11:41 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,000 |
| 11:40 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,300 |
| 11:39 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 11:37 AM | $4.05 | Down $ -0.01 | $4.05 | $4.05 | 16,200 |
| 11:37 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 11:36 AM | $4.06 | Down $0.00 | $4.06 | $4.06 | 500 |
| 11:35 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 3,900 |
| 11:34 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 14,200 |
| 11:33 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 11:32 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 400 |
| 11:31 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 7,000 |
| 11:30 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 400 |
| 11:29 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 2,000 |
| 11:28 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 12,100 |
| 11:27 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,300 |
| 11:26 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 11:25 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 300 |
| 11:24 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,200 |
| 11:23 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 11:22 AM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 11:21 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 8,500 |
| 11:20 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,800 |
| 11:19 AM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 14,000 |
| 11:18 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 2,300 |
| 11:17 AM | $4.06 | Up $0.00 | $4.06 | $4.05 | 6,400 |
| 11:16 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 11:15 AM | $4.06 | Up $0.01 | $4.06 | $4.05 | 16,200 |
| 11:14 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 700 |
| 11:12 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 45,200 |
| 11:12 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 0 |
| 11:11 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 19,900 |
| 11:10 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,800 |
| 11:08 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 92,600 |
| 11:08 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 11:07 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 100 |
| 11:06 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,800 |
| 11:05 AM | $4.04 | Up $0.01 | $4.04 | $4.04 | 500 |
| 11:04 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 12,000 |
| 11:03 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 11:02 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 11:01 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 300 |
| 11:00 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 6,300 |
| 10:59 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 4,900 |
| 10:58 AM | $4.04 | Up $0.01 | $4.04 | $4.03 | 14,400 |
| 10:55 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 900 |
| 10:55 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:55 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:54 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,400 |
| 10:53 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 22,600 |
| 10:51 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 43,200 |
| 10:51 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 10:50 AM | $4.03 | Up $0.02 | $4.03 | $4.02 | 6,900 |
| 10:49 AM | $4.01 | Up $0.00 | $4.02 | $4.01 | 2,200 |
| 10:48 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 300 |
| 10:47 AM | $4.01 | Down $0.00 | $4.02 | $4.01 | 4,100 |
| 10:46 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 8,100 |
| 10:45 AM | $4.02 | Up $0.01 | $4.02 | $4.02 | 6,400 |
| 10:42 AM | $4.01 | Down $0.00 | $4.01 | $4.01 | 14,500 |
| 10:42 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 10:42 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 10:41 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 600 |
| 10:40 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 12,900 |
| 10:39 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 12,600 |
| 10:38 AM | $4.02 | Up $0.01 | $4.02 | $4.02 | 3,100 |
| 10:37 AM | $4.01 | Down $ -0.01 | $4.02 | $4.01 | 3,000 |
| 10:36 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,900 |
| 10:35 AM | $4.02 | Down $ -0.02 | $4.03 | $4.02 | 6,700 |
| 10:34 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 10:33 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,000 |
| 10:32 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 9,200 |
| 10:31 AM | $4.04 | Up $0.04 | $4.04 | $4.00 | 39,200 |
| 10:30 AM | $4.00 | Down $0.00 | $4.00 | $4.00 | 4,500 |
| 10:29 AM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,100 |
| 10:27 AM | $4.00 | Up $0.00 | $4.00 | $3.98 | 20,500 |
| 10:27 AM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 10:26 AM | $4.00 | Up $0.01 | $4.00 | $4.00 | 300 |
| 10:25 AM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 7,000 |
| 10:24 AM | $4.00 | Down $0.00 | $4.01 | $4.00 | 46,900 |
| 10:23 AM | $4.01 | Down $ -0.03 | $4.04 | $4.01 | 38,100 |
| 10:22 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 1,600 |
| 10:21 AM | $4.03 | Up $0.01 | $4.04 | $4.03 | 23,300 |
| 10:20 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 900 |
| 10:19 AM | $4.03 | Up $0.01 | $4.03 | $4.03 | 200 |
| 10:18 AM | $4.02 | Down $ -0.01 | $4.04 | $4.02 | 7,500 |
| 10:17 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 26,500 |
| 10:16 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 700 |
| 10:15 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 500 |
| 10:14 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 10,300 |
| 10:13 AM | $4.03 | Down $0.00 | $4.04 | $4.03 | 4,000 |
| 10:12 AM | $4.04 | Down $0.00 | $4.04 | $4.03 | 18,200 |
| 10:11 AM | $4.04 | Up $0.00 | $4.05 | $4.03 | 10,000 |
| 10:10 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 6,600 |
| 10:09 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,200 |
| 10:08 AM | $4.04 | Down $0.00 | $4.04 | $4.03 | 7,500 |
| 10:07 AM | $4.04 | Down $ -0.02 | $4.07 | $4.04 | 13,800 |
| 10:06 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 10:05 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 9,000 |
| 10:04 AM | $4.06 | Up $0.00 | $4.07 | $4.06 | 6,000 |
| 10:03 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 2,000 |
| 10:02 AM | $4.06 | Up $0.00 | $4.06 | $4.06 | 600 |
| 10:01 AM | $4.06 | Up $0.01 | $4.06 | $4.04 | 32,100 |
| 10:00 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 5,600 |
| 09:59 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 5,200 |
| 09:58 AM | $4.05 | Up $0.00 | $4.05 | $4.05 | 15,300 |
| 09:57 AM | $4.05 | Up $0.01 | $4.05 | $4.04 | 1,700 |
| 09:56 AM | $4.04 | Down $ -0.01 | $4.05 | $4.03 | 18,100 |
| 09:55 AM | $4.05 | Down $ -0.04 | $4.08 | $4.05 | 54,200 |
| 09:54 AM | $4.09 | Down $0.00 | $4.09 | $4.08 | 63,000 |
| 09:53 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 09:52 AM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,400 |
| 09:51 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 8,900 |
| 09:50 AM | $4.10 | Down $0.00 | $4.10 | $4.09 | 18,600 |
| 09:49 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 69,700 |
| 09:48 AM | $4.10 | Down $ -0.03 | $4.13 | $4.10 | 118,900 |
| 09:47 AM | $4.13 | Down $0.00 | $4.14 | $4.13 | 10,900 |
| 09:46 AM | $4.14 | Down $0.00 | $4.14 | $4.13 | 21,600 |
| 09:45 AM | $4.14 | Down $ -0.01 | $4.15 | $4.13 | 8,300 |
| 09:44 AM | $4.15 | Down $ -0.01 | $4.15 | $4.12 | 40,400 |
| 09:43 AM | $4.16 | Up $0.01 | $4.17 | $4.15 | 182,000 |
| 09:42 AM | $4.15 | Up $0.04 | $4.16 | $4.12 | 199,100 |
| 09:41 AM | $4.11 | Up $0.03 | $4.11 | $4.09 | 138,000 |
| 09:40 AM | $4.09 | Up $0.03 | $4.09 | $4.06 | 63,800 |
| 09:39 AM | $4.06 | Down $0.00 | $4.07 | $4.06 | 58,700 |
| 09:38 AM | $4.06 | Up $0.04 | $4.06 | $4.03 | 87,100 |
| 09:37 AM | $4.02 | Up $0.00 | $4.02 | $4.00 | 19,000 |
| 09:36 AM | $4.02 | Down $0.00 | $4.02 | $4.01 | 10,900 |
| 09:35 AM | $4.02 | Up $0.03 | $4.03 | $3.99 | 48,100 |
| 09:34 AM | $3.99 | Down $0.00 | $4.00 | $3.99 | 4,300 |
| 09:33 AM | $4.00 | Up $0.00 | $4.00 | $3.99 | 10,700 |
| 09:32 AM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 10,300 |
| 09:31 AM | $4.00 | Up $0.01 | $4.01 | $4.00 | 29,200 |
| 09:30 AM | $3.99 | Up $0.03 | $4.01 | $3.97 | 286,700 |
| Previous close | $3.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $4.00 | $4.06 | $4.12 | $4.00 | 4,365,400 |
| 20-02-2025 | $3.96 | $4.06 | $4.08 | $3.95 | 3,693,900 |
| 19-02-2025 | $3.78 | $3.74 | $3.83 | $3.72 | 3,477,100 |
| 18-02-2025 | $3.71 | $3.69 | $3.72 | $3.68 | 1,751,200 |
| 14-02-2025 | $3.60 | $3.62 | $3.63 | $3.58 | 1,269,000 |
| 13-02-2025 | $3.67 | $3.66 | $3.69 | $3.64 | 1,060,400 |
| 12-02-2025 | $3.66 | $3.66 | $3.70 | $3.62 | 1,328,300 |
| 11-02-2025 | $3.63 | $3.64 | $3.68 | $3.62 | 1,250,300 |
| 10-02-2025 | $3.71 | $3.71 | $3.71 | $3.68 | 1,579,500 |
| 07-02-2025 | $3.61 | $3.59 | $3.63 | $3.59 | 991,200 |
| 06-02-2025 | $3.58 | $3.55 | $3.58 | $3.55 | 936,700 |
| 05-02-2025 | $3.65 | $3.65 | $3.67 | $3.61 | 2,718,100 |
| 04-02-2025 | $3.56 | $3.52 | $3.57 | $3.51 | 2,418,200 |
| 03-02-2025 | $3.52 | $3.57 | $3.59 | $3.50 | 2,674,000 |
| 31-01-2025 | $3.51 | $3.54 | $3.54 | $3.48 | 1,860,300 |
| 30-01-2025 | $3.53 | $3.53 | $3.55 | $3.52 | 1,406,400 |
| 29-01-2025 | $3.40 | $3.43 | $3.43 | $3.36 | 2,027,700 |
| 28-01-2025 | $3.43 | $3.41 | $3.45 | $3.40 | 1,749,700 |
| 27-01-2025 | $3.33 | $3.30 | $3.33 | $3.28 | 1,877,200 |
| 24-01-2025 | $3.44 | $3.37 | $3.45 | $3.36 | 1,960,700 |
| 23-01-2025 | $3.35 | $3.33 | $3.38 | $3.28 | 4,108,200 |
| 22-01-2025 | $3.47 | $3.48 | $3.55 | $3.46 | 2,662,900 |
| 21-01-2025 | $3.48 | $3.51 | $3.51 | $3.46 | 2,730,700 |
| 20-01-2025 | $3.49 | $3.46 | $3.49 | $3.45 | 486,500 |
| 17-01-2025 | $3.47 | $3.49 | $3.50 | $3.45 | 958,500 |
| 16-01-2025 | $3.43 | $3.48 | $3.49 | $3.42 | 3,959,000 |
| 15-01-2025 | $3.51 | $3.55 | $3.55 | $3.48 | 1,870,100 |
| 14-01-2025 | $3.60 | $3.57 | $3.60 | $3.53 | 2,470,100 |
| 13-01-2025 | $3.61 | $3.63 | $3.66 | $3.60 | 1,456,500 |
| 10-01-2025 | $3.74 | $3.78 | $3.79 | $3.72 | 1,346,900 |
Graphs are not available, please refer to the detailed table