Quotes and Market Data
Find a quote
B2GOLD CORP.
4.10 Down -0.05 (-1.22 %)
Delayed : 2025/03/31 15:42:57
- Previous close $4.15
- Opening $4.15
- Price Ask $4.10
- Price Bid $4.10
- Size Bid 454
- Size Ask 565
- Today High $4.20
- Today Low $4.03
- 52 Weeks High $4.84
- 52 Weeks Low $3.16
- Volume 3,122,399
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.00
- Dividends/Share : $0.03
- Current Div. Yield : 2.76
- Market Cap (M) : 5,469.87
- Shares Out (M) : 1,319.72
- Exchange : XTSE
- Ex Dividend Date : 2025/03/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:43 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 1,600 |
| 03:42 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 3,300 |
| 03:41 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 2,600 |
| 03:40 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 3,600 |
| 03:39 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 1,000 |
| 03:38 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 2,000 |
| 03:37 PM | $4.11 | Down $0.00 | $4.11 | $4.10 | 4,200 |
| 03:36 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 3,500 |
| 03:35 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 800 |
| 03:34 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 33,300 |
| 03:33 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 2,200 |
| 03:32 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 03:31 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 03:30 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 6,800 |
| 03:29 PM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 3,500 |
| 03:28 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 6,900 |
| 03:27 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 700 |
| 03:26 PM | $4.10 | Down $ -0.02 | $4.11 | $4.09 | 49,200 |
| 03:25 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 4,700 |
| 03:24 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 3,700 |
| 03:23 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,100 |
| 03:22 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 10,300 |
| 03:21 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 2,500 |
| 03:20 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,800 |
| 03:19 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 1,600 |
| 03:18 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,400 |
| 03:17 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 2,400 |
| 03:16 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,200 |
| 03:15 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,700 |
| 03:14 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 600 |
| 03:13 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 800 |
| 03:12 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 600 |
| 03:11 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:10 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 03:08 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:08 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 03:06 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,900 |
| 03:06 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 03:05 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:04 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:03 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 03:02 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 03:01 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 10,400 |
| 02:59 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 25,400 |
| 02:59 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 0 |
| 02:54 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 2,600 |
| 02:54 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 0 |
| 02:54 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 0 |
| 02:54 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 0 |
| 02:54 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 0 |
| 02:53 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 2,600 |
| 02:52 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 2,000 |
| 02:51 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 7,800 |
| 02:47 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 10,600 |
| 02:47 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:47 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:47 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:46 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 3,000 |
| 02:45 PM | $4.11 | Down $ -0.01 | $4.13 | $4.11 | 16,600 |
| 02:44 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 1,000 |
| 02:43 PM | $4.13 | Down $0.00 | $4.13 | $4.12 | 3,900 |
| 02:42 PM | $4.13 | Up $0.02 | $4.13 | $4.12 | 15,900 |
| 02:41 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 1,200 |
| 02:40 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 02:39 PM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 26,700 |
| 02:38 PM | $4.13 | Up $0.00 | $4.13 | $4.12 | 33,600 |
| 02:37 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 300 |
| 02:36 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 100 |
| 02:34 PM | $4.12 | Up $0.01 | $4.12 | $4.12 | 200 |
| 02:34 PM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
| 02:33 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 8,500 |
| 02:32 PM | $4.11 | Up $0.00 | $4.12 | $4.11 | 12,100 |
| 02:31 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 02:29 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 400 |
| 02:29 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:28 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 3,200 |
| 02:27 PM | $4.11 | Up $0.01 | $4.11 | $4.11 | 1,400 |
| 02:26 PM | $4.10 | Down $ -0.01 | $4.10 | $4.10 | 200 |
| 02:25 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 02:23 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 02:23 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:21 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 02:21 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:20 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 02:18 PM | $4.11 | Up $0.01 | $4.11 | $4.11 | 100 |
| 02:18 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 02:17 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 100,900 |
| 02:16 PM | $4.11 | Up $0.02 | $4.11 | $4.09 | 36,500 |
| 02:15 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 6,700 |
| 02:14 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 800 |
| 02:13 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 61,300 |
| 02:12 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 400 |
| 02:11 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 400 |
| 02:10 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 3,300 |
| 02:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
| 02:08 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 02:07 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 100 |
| 02:06 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 02:05 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 1,700 |
| 02:04 PM | $4.09 | Down $ -0.01 | $4.09 | $4.09 | 8,700 |
| 02:03 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 95,800 |
| 02:02 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 900 |
| 02:01 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 30,500 |
| 02:00 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,300 |
| 01:59 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,100 |
| 01:58 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 1,000 |
| 01:57 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 2,800 |
| 01:56 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,200 |
| 01:55 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 4,200 |
| 01:54 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 2,200 |
| 01:53 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 3,700 |
| 01:52 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 5,600 |
| 01:51 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 600 |
| 01:50 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:49 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 800 |
| 01:48 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 01:47 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 900 |
| 01:46 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,200 |
| 01:45 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:44 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:43 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 700 |
| 01:42 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 1,900 |
| 01:41 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 01:39 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 01:39 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 0 |
| 01:38 PM | $4.10 | Down $0.00 | $4.10 | $4.09 | 5,000 |
| 01:37 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:36 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 200 |
| 01:35 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:34 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,600 |
| 01:33 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 600 |
| 01:32 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 1,700 |
| 01:31 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 2,100 |
| 01:30 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 500 |
| 01:29 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 01:28 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:27 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 01:26 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 01:25 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 01:24 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 200 |
| 01:23 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 700 |
| 01:22 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 800 |
| 01:21 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 5,900 |
| 01:20 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 800 |
| 01:19 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 800 |
| 01:18 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 4,500 |
| 01:17 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,000 |
| 01:16 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 2,000 |
| 01:15 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,000 |
| 01:14 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 500 |
| 01:13 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 01:12 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 5,400 |
| 01:11 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 01:10 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 2,700 |
| 01:09 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 1,800 |
| 01:08 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,400 |
| 01:07 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,300 |
| 01:06 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 2,100 |
| 01:05 PM | $4.09 | Up $0.00 | $4.10 | $4.09 | 2,400 |
| 01:04 PM | $4.09 | Down $0.00 | $4.10 | $4.09 | 4,600 |
| 01:03 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 2,300 |
| 01:02 PM | $4.10 | Up $0.00 | $4.10 | $4.09 | 1,900 |
| 01:01 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 100 |
| 12:59 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 3,000 |
| 12:59 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 0 |
| 12:58 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 8,500 |
| 12:57 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 4,800 |
| 12:56 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 800 |
| 12:55 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 100 |
| 12:54 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 100 |
| 12:52 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 2,100 |
| 12:52 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 12:51 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 4,700 |
| 12:50 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 18,600 |
| 12:49 PM | $4.11 | Down $0.00 | $4.11 | $4.11 | 6,200 |
| 12:48 PM | $4.12 | Up $0.00 | $4.12 | $4.11 | 12,400 |
| 12:46 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 12:46 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 0 |
| 12:44 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 36,400 |
| 12:44 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 0 |
| 12:42 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 73,300 |
| 12:42 PM | $4.10 | Up $0.00 | $4.11 | $4.10 | 0 |
| 12:41 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 300 |
| 12:40 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 12:39 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 500 |
| 12:38 PM | $4.10 | Down $0.00 | $4.10 | $4.10 | 1,300 |
| 12:37 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 19,800 |
| 12:36 PM | $4.10 | Up $0.00 | $4.10 | $4.10 | 400 |
| 12:35 PM | $4.10 | Up $0.01 | $4.10 | $4.09 | 22,200 |
| 12:34 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:33 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 400 |
| 12:32 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:31 PM | $4.08 | Up $0.00 | $4.09 | $4.08 | 2,500 |
| 12:30 PM | $4.08 | Down $0.00 | $4.09 | $4.08 | 400 |
| 12:29 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 600 |
| 12:28 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 700 |
| 12:27 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 8,300 |
| 12:26 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 800 |
| 12:25 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:24 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 400 |
| 12:23 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,000 |
| 12:22 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:21 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 3,600 |
| 12:20 PM | $4.09 | Up $0.00 | $4.09 | $4.08 | 5,600 |
| 12:19 PM | $4.08 | Down $ -0.01 | $4.09 | $4.08 | 400 |
| 12:18 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:17 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 12:16 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 12:15 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 5,000 |
| 12:14 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 1,100 |
| 12:13 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 200 |
| 12:12 PM | $4.09 | Up $0.00 | $4.09 | $4.09 | 100 |
| 12:11 PM | $4.09 | Down $0.00 | $4.09 | $4.09 | 200 |
| 12:10 PM | $4.09 | Down $ -0.01 | $4.10 | $4.09 | 12,600 |
| 12:09 PM | $4.10 | Down $ -0.01 | $4.10 | $4.10 | 13,100 |
| 12:08 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 2,400 |
| 12:07 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 3,500 |
| 12:06 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 200 |
| 12:05 PM | $4.11 | Up $0.00 | $4.11 | $4.11 | 300 |
| 12:04 PM | $4.11 | Up $0.01 | $4.11 | $4.11 | 200 |
| 12:03 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 2,200 |
| 12:02 PM | $4.11 | Up $0.00 | $4.11 | $4.10 | 500 |
| 12:01 PM | $4.11 | Up $0.01 | $4.11 | $4.10 | 3,100 |
| 12:00 PM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 91,400 |
| 11:59 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 10,700 |
| 11:58 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 11:57 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 400 |
| 11:56 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 400 |
| 11:55 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 1,300 |
| 11:52 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 7,400 |
| 11:52 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 0 |
| 11:52 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 0 |
| 11:51 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 500 |
| 11:50 AM | $4.13 | Up $0.01 | $4.13 | $4.12 | 11,600 |
| 11:48 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 19,800 |
| 11:48 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 0 |
| 11:47 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 900 |
| 11:46 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 11:45 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 400 |
| 11:43 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,500 |
| 11:43 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
| 11:41 AM | $4.12 | Down $0.00 | $4.12 | $4.12 | 500 |
| 11:41 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 0 |
| 11:40 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,600 |
| 11:39 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 300 |
| 11:38 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 200 |
| 11:37 AM | $4.13 | Down $ -0.01 | $4.13 | $4.13 | 8,100 |
| 11:36 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 1,100 |
| 11:35 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 13,800 |
| 11:34 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,600 |
| 11:33 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 700 |
| 11:32 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 400 |
| 11:31 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 200 |
| 11:30 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 400 |
| 11:29 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 400 |
| 11:28 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 300 |
| 11:27 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 4,800 |
| 11:26 AM | $4.13 | Down $0.00 | $4.14 | $4.13 | 7,700 |
| 11:25 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 11:24 AM | $4.13 | Up $0.00 | $4.14 | $4.13 | 900 |
| 11:23 AM | $4.13 | Down $0.00 | $4.13 | $4.13 | 500 |
| 11:22 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 1,800 |
| 11:21 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 2,800 |
| 11:20 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 20,100 |
| 11:19 AM | $4.14 | Down $0.00 | $4.14 | $4.14 | 1,200 |
| 11:17 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 200 |
| 11:17 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
| 11:15 AM | $4.14 | Down $0.00 | $4.14 | $4.13 | 1,100 |
| 11:15 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 0 |
| 11:14 AM | $4.14 | Up $0.01 | $4.14 | $4.14 | 2,600 |
| 11:13 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 900 |
| 11:11 AM | $4.13 | Down $ -0.01 | $4.15 | $4.13 | 12,100 |
| 11:11 AM | $4.13 | Up $0.00 | $4.15 | $4.13 | 0 |
| 11:10 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 2,000 |
| 11:09 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 11,300 |
| 11:08 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 2,600 |
| 11:06 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 800 |
| 11:06 AM | $4.14 | Up $0.00 | $4.14 | $4.14 | 0 |
| 11:05 AM | $4.14 | Down $0.00 | $4.14 | $4.13 | 3,500 |
| 11:04 AM | $4.14 | Up $0.01 | $4.14 | $4.13 | 10,800 |
| 11:02 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 11:02 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
| 11:01 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 200 |
| 11:00 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 10:59 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 10:58 AM | $4.13 | Down $0.00 | $4.14 | $4.13 | 14,300 |
| 10:57 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 11,100 |
| 10:56 AM | $4.13 | Up $0.01 | $4.13 | $4.12 | 24,600 |
| 10:55 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 400 |
| 10:54 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 200 |
| 10:53 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 1,200 |
| 10:52 AM | $4.12 | Down $0.00 | $4.12 | $4.11 | 1,400 |
| 10:51 AM | $4.12 | Down $0.00 | $4.13 | $4.12 | 26,900 |
| 10:50 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 5,400 |
| 10:48 AM | $4.12 | Down $0.00 | $4.13 | $4.12 | 600 |
| 10:48 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 0 |
| 10:46 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 100 |
| 10:46 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 0 |
| 10:45 AM | $4.13 | Up $0.01 | $4.13 | $4.12 | 7,400 |
| 10:44 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 800 |
| 10:43 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 2,700 |
| 10:42 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 21,700 |
| 10:41 AM | $4.13 | Up $0.01 | $4.13 | $4.12 | 24,000 |
| 10:40 AM | $4.12 | Down $0.00 | $4.12 | $4.11 | 1,400 |
| 10:39 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 800 |
| 10:38 AM | $4.12 | Up $0.02 | $4.12 | $4.11 | 4,500 |
| 10:37 AM | $4.10 | Down $ -0.02 | $4.11 | $4.10 | 1,800 |
| 10:36 AM | $4.12 | Up $0.00 | $4.12 | $4.11 | 1,300 |
| 10:35 AM | $4.11 | Down $0.00 | $4.12 | $4.11 | 5,300 |
| 10:34 AM | $4.12 | Up $0.02 | $4.12 | $4.10 | 3,600 |
| 10:33 AM | $4.10 | Up $0.00 | $4.11 | $4.10 | 26,800 |
| 10:32 AM | $4.10 | Up $0.00 | $4.10 | $4.10 | 200 |
| 10:31 AM | $4.10 | Up $0.00 | $4.10 | $4.09 | 5,200 |
| 10:30 AM | $4.10 | Up $0.00 | $4.10 | $4.09 | 3,700 |
| 10:29 AM | $4.09 | Up $0.00 | $4.09 | $4.09 | 300 |
| 10:28 AM | $4.09 | Up $0.00 | $4.10 | $4.09 | 2,600 |
| 10:27 AM | $4.09 | Down $0.00 | $4.10 | $4.09 | 1,700 |
| 10:26 AM | $4.10 | Up $0.00 | $4.10 | $4.09 | 7,900 |
| 10:25 AM | $4.09 | Down $ -0.02 | $4.10 | $4.09 | 7,300 |
| 10:24 AM | $4.11 | Up $0.01 | $4.11 | $4.10 | 3,900 |
| 10:23 AM | $4.10 | Down $ -0.01 | $4.11 | $4.10 | 56,200 |
| 10:22 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 1,200 |
| 10:21 AM | $4.11 | Down $0.00 | $4.12 | $4.11 | 5,400 |
| 10:20 AM | $4.11 | Up $0.00 | $4.11 | $4.11 | 5,000 |
| 10:19 AM | $4.11 | Down $ -0.01 | $4.12 | $4.11 | 12,500 |
| 10:18 AM | $4.12 | Down $ -0.01 | $4.13 | $4.12 | 16,900 |
| 10:17 AM | $4.14 | Down $0.00 | $4.14 | $4.14 | 100 |
| 10:16 AM | $4.14 | Down $0.00 | $4.15 | $4.14 | 3,300 |
| 10:15 AM | $4.15 | Up $0.00 | $4.15 | $4.15 | 200 |
| 10:14 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 1,200 |
| 10:13 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 5,200 |
| 10:12 AM | $4.15 | Up $0.00 | $4.15 | $4.14 | 700 |
| 10:11 AM | $4.15 | Down $ -0.01 | $4.16 | $4.14 | 11,800 |
| 10:10 AM | $4.15 | Down $0.00 | $4.16 | $4.15 | 15,500 |
| 10:09 AM | $4.16 | Up $0.01 | $4.16 | $4.15 | 41,500 |
| 10:08 AM | $4.15 | Up $0.01 | $4.15 | $4.14 | 8,100 |
| 10:07 AM | $4.14 | Up $0.00 | $4.14 | $4.13 | 2,200 |
| 10:06 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 1,900 |
| 10:05 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 7,900 |
| 10:04 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 10,200 |
| 10:03 AM | $4.13 | Up $0.00 | $4.14 | $4.13 | 16,800 |
| 10:02 AM | $4.13 | Up $0.00 | $4.13 | $4.12 | 500 |
| 10:01 AM | $4.13 | Down $ -0.01 | $4.14 | $4.13 | 6,100 |
| 10:00 AM | $4.14 | Up $0.00 | $4.15 | $4.14 | 4,300 |
| 09:59 AM | $4.14 | Down $0.00 | $4.14 | $4.14 | 600 |
| 09:58 AM | $4.14 | Up $0.01 | $4.14 | $4.13 | 5,700 |
| 09:57 AM | $4.13 | Up $0.00 | $4.13 | $4.13 | 2,000 |
| 09:56 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 5,300 |
| 09:55 AM | $4.12 | Up $0.00 | $4.12 | $4.12 | 5,400 |
| 09:54 AM | $4.12 | Up $0.00 | $4.14 | $4.12 | 34,400 |
| 09:53 AM | $4.12 | Up $0.00 | $4.13 | $4.12 | 9,300 |
| 09:52 AM | $4.12 | Up $0.01 | $4.12 | $4.11 | 8,600 |
| 09:51 AM | $4.11 | Up $0.03 | $4.11 | $4.08 | 31,300 |
| 09:50 AM | $4.08 | Up $0.01 | $4.08 | $4.06 | 36,200 |
| 09:49 AM | $4.07 | Up $0.02 | $4.07 | $4.04 | 74,300 |
| 09:48 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 6,200 |
| 09:47 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 11,900 |
| 09:46 AM | $4.05 | Up $0.02 | $4.05 | $4.03 | 4,600 |
| 09:45 AM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 57,500 |
| 09:44 AM | $4.04 | Down $0.00 | $4.05 | $4.04 | 9,300 |
| 09:43 AM | $4.05 | Up $0.00 | $4.05 | $4.04 | 28,000 |
| 09:42 AM | $4.04 | Down $0.00 | $4.05 | $4.04 | 116,900 |
| 09:41 AM | $4.05 | Up $0.00 | $4.06 | $4.05 | 109,100 |
| 09:40 AM | $4.05 | Down $ -0.03 | $4.07 | $4.05 | 93,600 |
| 09:39 AM | $4.07 | Up $0.00 | $4.07 | $4.07 | 2,500 |
| 09:38 AM | $4.07 | Down $ -0.01 | $4.08 | $4.07 | 4,800 |
| 09:37 AM | $4.08 | Down $ -0.01 | $4.10 | $4.07 | 23,900 |
| 09:36 AM | $4.09 | Down $ -0.02 | $4.10 | $4.08 | 53,300 |
| 09:35 AM | $4.11 | Up $0.00 | $4.12 | $4.10 | 5,300 |
| 09:34 AM | $4.11 | Up $0.00 | $4.12 | $4.09 | 50,300 |
| 09:33 AM | $4.11 | Down $ -0.02 | $4.13 | $4.10 | 19,300 |
| 09:32 AM | $4.13 | Down $0.00 | $4.15 | $4.13 | 19,400 |
| 09:31 AM | $4.13 | Up $0.00 | $4.14 | $4.10 | 137,600 |
| 09:30 AM | $4.13 | Down $ -0.02 | $4.20 | $4.13 | 354,200 |
| Previous close | $4.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-03-2025 | $4.11 | $4.11 | $4.13 | $4.08 | 933,100 |
| 28-03-2025 | $4.15 | $4.13 | $4.18 | $4.10 | 2,995,100 |
| 27-03-2025 | $4.54 | $4.51 | $4.54 | $4.46 | 1,480,100 |
| 26-03-2025 | $4.41 | $4.44 | $4.46 | $4.40 | 1,514,100 |
| 25-03-2025 | $4.51 | $4.57 | $4.61 | $4.51 | 1,229,600 |
| 24-03-2025 | $4.47 | $4.51 | $4.52 | $4.45 | 1,061,100 |
| 21-03-2025 | $4.47 | $4.47 | $4.49 | $4.45 | 7,657,100 |
| 20-03-2025 | $4.59 | $4.64 | $4.65 | $4.57 | 1,443,700 |
| 19-03-2025 | $4.71 | $4.69 | $4.73 | $4.64 | 1,495,700 |
| 18-03-2025 | $4.69 | $4.71 | $4.75 | $4.68 | 1,458,900 |
| 17-03-2025 | $4.62 | $4.56 | $4.64 | $4.55 | 3,348,900 |
| 14-03-2025 | $4.26 | $4.30 | $4.32 | $4.21 | 3,601,200 |
| 13-03-2025 | $4.19 | $4.19 | $4.22 | $4.09 | 2,742,200 |
| 12-03-2025 | $3.95 | $3.94 | $4.00 | $3.94 | 1,902,300 |
| 11-03-2025 | $3.90 | $3.82 | $3.90 | $3.81 | 2,118,200 |
| 10-03-2025 | $3.76 | $3.85 | $3.85 | $3.71 | 8,011,400 |
| 07-03-2025 | $3.87 | $3.93 | $3.94 | $3.86 | 2,274,100 |
| 06-03-2025 | $3.93 | $3.97 | $4.01 | $3.90 | 2,206,900 |
| 05-03-2025 | $3.99 | $3.97 | $4.00 | $3.92 | 2,385,000 |
| 04-03-2025 | $3.88 | $3.86 | $3.93 | $3.84 | 1,630,200 |
| 03-03-2025 | $3.90 | $3.99 | $3.99 | $3.86 | 2,065,300 |
| 28-02-2025 | $3.87 | $3.82 | $3.88 | $3.78 | 6,282,500 |
| 27-02-2025 | $3.85 | $3.96 | $3.98 | $3.84 | 2,181,400 |
| 26-02-2025 | $4.10 | $4.09 | $4.14 | $4.08 | 1,910,700 |
| 25-02-2025 | $4.06 | $3.97 | $4.08 | $3.96 | 3,621,300 |
| 24-02-2025 | $4.05 | $3.88 | $4.06 | $3.88 | 2,739,300 |
| 21-02-2025 | $4.00 | $4.03 | $4.12 | $4.00 | 4,915,500 |
| 20-02-2025 | $3.96 | $4.02 | $4.09 | $3.95 | 4,689,900 |
| 19-02-2025 | $3.78 | $3.75 | $3.83 | $3.72 | 3,699,300 |
| 18-02-2025 | $3.71 | $3.68 | $3.72 | $3.67 | 2,218,000 |
Graphs are not available, please refer to the detailed table