Quotes and Market Data
Find a quote
NEW GOLD INC.
3.96 Up 0.18 (4.55 %)
Delayed : 2025/01/14 16:00:01
- Previous close $3.78
- Opening $3.78
- Price Ask $3.85
- Price Bid $3.85
- Size Bid 50
- Size Ask 9
- Today High $4.00
- Today Low $3.78
- 52 Weeks High $4.38
- 52 Weeks Low $1.47
- Volume 1,554,356
Fundamentals
- P/E Ratio : 137.85
- Earnings/Share : 2.34
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,131.97
- Shares Out (M) : 790.90
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.96 | Down $ -0.01 | $3.96 | $3.96 | 85,400 |
| 03:59 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 20,700 |
| 03:58 PM | $3.98 | Up $0.01 | $3.98 | $3.97 | 71,500 |
| 03:57 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 11,300 |
| 03:56 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,300 |
| 03:55 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 2,200 |
| 03:54 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 1,400 |
| 03:53 PM | $3.97 | Up $0.00 | $3.97 | $3.97 | 100 |
| 03:52 PM | $3.97 | Down $ -0.01 | $3.97 | $3.97 | 2,400 |
| 03:51 PM | $3.97 | Up $0.01 | $3.97 | $3.97 | 900 |
| 03:50 PM | $3.97 | Up $0.00 | $3.97 | $3.96 | 8,200 |
| 03:49 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 13,000 |
| 03:48 PM | $3.95 | Up $0.02 | $3.96 | $3.94 | 26,800 |
| 03:47 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 500 |
| 03:46 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 1,100 |
| 03:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 5,700 |
| 03:44 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 500 |
| 03:43 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 03:42 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 500 |
| 03:41 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 700 |
| 03:40 PM | $3.94 | Up $0.02 | $3.94 | $3.93 | 27,000 |
| 03:39 PM | $3.92 | Up $0.00 | $3.93 | $3.92 | 4,100 |
| 03:38 PM | $3.92 | Down $0.00 | $3.93 | $3.92 | 28,400 |
| 03:37 PM | $3.93 | Up $0.01 | $3.93 | $3.92 | 22,200 |
| 03:36 PM | $3.92 | Down $ -0.02 | $3.95 | $3.92 | 67,700 |
| 03:35 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 4,200 |
| 03:34 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 1,500 |
| 03:33 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 5,400 |
| 03:32 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 03:31 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 500 |
| 03:30 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 3,600 |
| 03:29 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 6,700 |
| 03:28 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 2,300 |
| 03:27 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 800 |
| 03:26 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 700 |
| 03:25 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 3,200 |
| 03:24 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 700 |
| 03:23 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 800 |
| 03:22 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 2,600 |
| 03:21 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 03:20 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 03:19 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 600 |
| 03:18 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 900 |
| 03:17 PM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 700 |
| 03:16 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 800 |
| 03:15 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 1,300 |
| 03:14 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 1,500 |
| 03:13 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 1,900 |
| 03:12 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 1,700 |
| 03:11 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 1,400 |
| 03:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,000 |
| 03:09 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 300 |
| 03:05 PM | $3.95 | Down $0.00 | $3.95 | $3.95 | 100 |
| 03:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 03:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 03:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 03:04 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 13,900 |
| 03:03 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 15,100 |
| 03:02 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 2,400 |
| 03:01 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 300 |
| 03:00 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 300 |
| 02:59 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 200 |
| 02:57 PM | $3.96 | Down $ -0.02 | $3.97 | $3.96 | 2,800 |
| 02:57 PM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 02:54 PM | $3.97 | Down $ -0.01 | $3.98 | $3.97 | 2,100 |
| 02:54 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 02:54 PM | $3.97 | Up $0.00 | $3.98 | $3.97 | 0 |
| 02:53 PM | $3.98 | Down $ -0.01 | $3.99 | $3.97 | 18,100 |
| 02:52 PM | $3.99 | Down $0.00 | $4.00 | $3.99 | 12,300 |
| 02:51 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 1,300 |
| 02:50 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 02:49 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 1,100 |
| 02:48 PM | $3.99 | Up $0.00 | $4.00 | $3.99 | 600 |
| 02:47 PM | $3.99 | Down $0.00 | $4.00 | $3.99 | 24,400 |
| 02:46 PM | $4.00 | Up $0.00 | $4.00 | $3.99 | 400 |
| 02:45 PM | $3.99 | Down $0.00 | $4.00 | $3.99 | 400 |
| 02:44 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 400 |
| 02:43 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 02:42 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 300 |
| 02:41 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 200 |
| 02:39 PM | $3.99 | Up $0.00 | $4.00 | $3.99 | 9,000 |
| 02:39 PM | $3.99 | Up $0.00 | $4.00 | $3.99 | 0 |
| 02:38 PM | $3.99 | Down $ -0.01 | $4.00 | $3.99 | 1,700 |
| 02:37 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 800 |
| 02:36 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 300 |
| 02:35 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 100 |
| 02:33 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 100 |
| 02:33 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 02:30 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 500 |
| 02:30 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 02:30 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 02:29 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 1,900 |
| 02:28 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 600 |
| 02:27 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 300 |
| 02:26 PM | $4.00 | Down $0.00 | $4.00 | $4.00 | 200 |
| 02:24 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 600 |
| 02:24 PM | $4.00 | Up $0.00 | $4.00 | $4.00 | 0 |
| 02:14 PM | $4.00 | Up $0.02 | $4.00 | $3.98 | 4,300 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:14 PM | $4.00 | Up $0.00 | $4.00 | $3.98 | 0 |
| 02:13 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 100 |
| 02:12 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 700 |
| 02:09 PM | $3.98 | Down $0.00 | $3.98 | $3.98 | 8,600 |
| 02:09 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 02:09 PM | $3.98 | Up $0.00 | $3.98 | $3.98 | 0 |
| 02:08 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 02:07 PM | $3.99 | Down $ -0.01 | $3.99 | $3.98 | 2,700 |
| 02:05 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 4,500 |
| 02:05 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 02:04 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 200 |
| 02:03 PM | $3.99 | Up $0.01 | $3.99 | $3.99 | 200 |
| 02:02 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:01 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 02:00 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 01:59 PM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 100 |
| 01:58 PM | $3.99 | Up $0.01 | $3.99 | $3.98 | 8,200 |
| 01:57 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 11,700 |
| 01:56 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 01:55 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 200 |
| 01:54 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 01:53 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 400 |
| 01:52 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 01:51 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 01:50 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 1,000 |
| 01:49 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 1,800 |
| 01:48 PM | $3.98 | Up $0.00 | $3.99 | $3.98 | 400 |
| 01:47 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 1,200 |
| 01:46 PM | $3.99 | Up $0.00 | $3.99 | $3.98 | 300 |
| 01:45 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 200 |
| 01:42 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 100 |
| 01:42 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:42 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:41 PM | $3.98 | Down $0.00 | $3.99 | $3.98 | 600 |
| 01:39 PM | $3.99 | Down $ -0.02 | $4.00 | $3.99 | 15,800 |
| 01:39 PM | $3.99 | Up $0.00 | $4.00 | $3.99 | 0 |
| 01:38 PM | $4.00 | Up $0.02 | $4.00 | $3.99 | 24,300 |
| 01:36 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 600 |
| 01:36 PM | $3.99 | Up $0.00 | $3.99 | $3.99 | 0 |
| 01:35 PM | $3.98 | Up $0.02 | $3.98 | $3.96 | 72,900 |
| 01:34 PM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 01:31 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 3,100 |
| 01:31 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:31 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:29 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 21,900 |
| 01:29 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:25 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 01:25 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:25 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:25 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 01:24 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 1,100 |
| 01:23 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 600 |
| 01:22 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 2,500 |
| 01:20 PM | $3.95 | Down $0.00 | $3.96 | $3.95 | 600 |
| 01:20 PM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 01:19 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 600 |
| 01:18 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 10,500 |
| 01:17 PM | $3.96 | Up $0.00 | $3.96 | $3.95 | 15,200 |
| 01:16 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 01:15 PM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 01:14 PM | $3.96 | Up $0.01 | $3.96 | $3.95 | 9,000 |
| 01:12 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 01:12 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,900 |
| 01:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:09 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 01:08 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 900 |
| 01:05 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 300 |
| 01:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:05 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 01:03 PM | $3.95 | Up $0.01 | $3.95 | $3.95 | 200 |
| 01:03 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 5,100 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:58 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:57 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 12:56 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 12:54 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 7,900 |
| 12:54 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:52 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 10,000 |
| 12:52 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:49 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 5,400 |
| 12:49 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:49 PM | $3.94 | Up $0.00 | $3.94 | $3.93 | 0 |
| 12:48 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 300 |
| 12:45 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 1,700 |
| 12:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:45 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:44 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 12:43 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 12:42 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 800 |
| 12:41 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 400 |
| 12:40 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 200 |
| 12:39 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 1,900 |
| 12:38 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 12:37 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 12:36 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 600 |
| 12:33 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 12:33 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:33 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:32 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 6,800 |
| 12:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 15,200 |
| 12:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:27 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 0 |
| 12:26 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 12:25 PM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 12:24 PM | $3.94 | Down $0.00 | $3.94 | $3.94 | 100 |
| 12:23 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 4,300 |
| 12:22 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 700 |
| 12:14 PM | $3.95 | Up $0.01 | $3.95 | $3.94 | 8,200 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:14 PM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:11 PM | $3.94 | Down $0.00 | $3.95 | $3.94 | 4,000 |
| 12:11 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:11 PM | $3.94 | Up $0.00 | $3.95 | $3.94 | 0 |
| 12:10 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 400 |
| 12:09 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 12:08 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 300 |
| 12:07 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 12:03 PM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 100 |
| 12:03 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:03 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:03 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 2,300 |
| 12:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 12:00 PM | $3.95 | Up $0.00 | $3.95 | $3.95 | 0 |
| 11:59 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 300 |
| 11:58 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 9,200 |
| 11:56 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:56 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:55 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:53 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:53 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:52 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:44 AM | $3.96 | Up $0.02 | $3.96 | $3.95 | 3,900 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:44 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:43 AM | $3.94 | Down $ -0.01 | $3.95 | $3.94 | 2,000 |
| 11:41 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 6,600 |
| 11:41 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 11:40 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 800 |
| 11:39 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 200 |
| 11:38 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 3,700 |
| 11:37 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:36 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:28 AM | $3.96 | Down $ -0.01 | $3.97 | $3.96 | 9,300 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:28 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 0 |
| 11:27 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 6,800 |
| 11:26 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 9,800 |
| 11:25 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 5,300 |
| 11:24 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:23 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 200 |
| 11:22 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 300 |
| 11:21 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 1,600 |
| 11:20 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 1,200 |
| 11:18 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 700 |
| 11:18 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 0 |
| 11:17 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 500 |
| 11:16 AM | $3.96 | Down $0.00 | $3.96 | $3.96 | 100 |
| 11:15 AM | $3.96 | Up $0.01 | $3.97 | $3.96 | 22,800 |
| 11:14 AM | $3.95 | Down $ -0.01 | $3.95 | $3.95 | 15,000 |
| 11:13 AM | $3.96 | Up $0.00 | $3.97 | $3.96 | 2,400 |
| 11:12 AM | $3.96 | Down $0.00 | $3.97 | $3.96 | 2,900 |
| 11:11 AM | $3.97 | Up $0.01 | $3.97 | $3.96 | 4,700 |
| 11:10 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:09 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 400 |
| 11:08 AM | $3.96 | Up $0.00 | $3.96 | $3.96 | 100 |
| 11:07 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 49,900 |
| 11:06 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 18,400 |
| 11:05 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 2,600 |
| 11:04 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 6,300 |
| 11:03 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 600 |
| 11:02 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 300 |
| 11:01 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 500 |
| 11:00 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 200 |
| 10:58 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 1,100 |
| 10:58 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 0 |
| 10:57 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 100 |
| 10:56 AM | $3.95 | Up $0.00 | $3.95 | $3.95 | 500 |
| 10:55 AM | $3.95 | Up $0.01 | $3.95 | $3.94 | 1,900 |
| 10:54 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 100 |
| 10:53 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 400 |
| 10:52 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 300 |
| 10:51 AM | $3.93 | Up $0.01 | $3.93 | $3.93 | 2,000 |
| 10:50 AM | $3.92 | Up $0.00 | $3.93 | $3.92 | 300 |
| 10:49 AM | $3.92 | Down $ -0.01 | $3.93 | $3.92 | 5,100 |
| 10:48 AM | $3.93 | Down $0.00 | $3.94 | $3.93 | 2,600 |
| 10:46 AM | $3.94 | Down $ -0.02 | $3.95 | $3.93 | 15,600 |
| 10:46 AM | $3.94 | Up $0.00 | $3.95 | $3.93 | 0 |
| 10:43 AM | $3.95 | Down $0.00 | $3.96 | $3.95 | 4,500 |
| 10:43 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 10:43 AM | $3.95 | Up $0.00 | $3.96 | $3.95 | 0 |
| 10:42 AM | $3.96 | Up $0.00 | $3.96 | $3.95 | 1,000 |
| 10:41 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 2,000 |
| 10:40 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 2,100 |
| 10:39 AM | $3.94 | Down $ -0.01 | $3.94 | $3.94 | 6,300 |
| 10:38 AM | $3.95 | Down $ -0.01 | $3.97 | $3.95 | 13,100 |
| 10:37 AM | $3.97 | Up $0.00 | $3.97 | $3.97 | 10,600 |
| 10:36 AM | $3.96 | Up $0.01 | $3.96 | $3.96 | 300 |
| 10:35 AM | $3.95 | Up $0.01 | $3.95 | $3.95 | 1,500 |
| 10:34 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 4,100 |
| 10:33 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 600 |
| 10:32 AM | $3.94 | Up $0.00 | $3.95 | $3.94 | 11,100 |
| 10:31 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 6,200 |
| 10:30 AM | $3.94 | Up $0.02 | $3.95 | $3.93 | 65,000 |
| 10:29 AM | $3.93 | Down $ -0.02 | $3.95 | $3.92 | 33,800 |
| 10:28 AM | $3.94 | Down $0.00 | $3.95 | $3.94 | 4,700 |
| 10:27 AM | $3.95 | Up $0.00 | $3.95 | $3.94 | 13,800 |
| 10:26 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 800 |
| 10:25 AM | $3.94 | Up $0.01 | $3.94 | $3.94 | 100 |
| 10:24 AM | $3.93 | Down $ -0.01 | $3.94 | $3.93 | 600 |
| 10:23 AM | $3.94 | Up $0.00 | $3.94 | $3.94 | 200 |
| 10:22 AM | $3.94 | Up $0.01 | $3.94 | $3.93 | 1,400 |
| 10:20 AM | $3.93 | Down $ -0.01 | $3.93 | $3.92 | 700 |
| 10:20 AM | $3.93 | Up $0.00 | $3.93 | $3.92 | 0 |
| 10:19 AM | $3.93 | Up $0.01 | $3.93 | $3.92 | 3,200 |
| 10:18 AM | $3.92 | Up $0.03 | $3.92 | $3.90 | 9,000 |
| 10:17 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 4,800 |
| 10:16 AM | $3.89 | Down $ -0.01 | $3.89 | $3.89 | 2,000 |
| 10:15 AM | $3.89 | Up $0.01 | $3.89 | $3.89 | 9,600 |
| 10:14 AM | $3.89 | Up $0.00 | $3.89 | $3.88 | 15,100 |
| 10:12 AM | $3.88 | Up $0.01 | $3.88 | $3.88 | 4,800 |
| 10:12 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 10:11 AM | $3.87 | Up $0.02 | $3.87 | $3.86 | 3,600 |
| 10:10 AM | $3.85 | Up $0.00 | $3.85 | $3.85 | 1,700 |
| 10:09 AM | $3.85 | Down $ -0.01 | $3.85 | $3.85 | 1,600 |
| 10:08 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 1,200 |
| 10:07 AM | $3.86 | Down $ -0.02 | $3.88 | $3.86 | 9,000 |
| 10:06 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 5,600 |
| 10:05 AM | $3.88 | Up $0.00 | $3.89 | $3.88 | 1,900 |
| 10:04 AM | $3.88 | Up $0.01 | $3.88 | $3.88 | 11,500 |
| 10:02 AM | $3.87 | Up $0.01 | $3.87 | $3.87 | 1,800 |
| 10:02 AM | $3.87 | Up $0.00 | $3.87 | $3.87 | 0 |
| 10:01 AM | $3.86 | Up $0.00 | $3.86 | $3.86 | 100 |
| 10:00 AM | $3.86 | Down $ -0.01 | $3.87 | $3.86 | 1,800 |
| 09:59 AM | $3.87 | Up $0.01 | $3.87 | $3.86 | 4,100 |
| 09:58 AM | $3.86 | Down $ -0.02 | $3.87 | $3.86 | 26,900 |
| 09:56 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 4,000 |
| 09:56 AM | $3.88 | Up $0.00 | $3.88 | $3.88 | 0 |
| 09:55 AM | $3.87 | Up $0.02 | $3.87 | $3.85 | 26,600 |
| 09:54 AM | $3.85 | Up $0.01 | $3.85 | $3.85 | 200 |
| 09:53 AM | $3.84 | Up $0.01 | $3.84 | $3.84 | 10,500 |
| 09:51 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 200 |
| 09:51 AM | $3.83 | Up $0.00 | $3.83 | $3.83 | 0 |
| 09:50 AM | $3.83 | Down $ -0.01 | $3.83 | $3.83 | 1,800 |
| 09:46 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 700 |
| 09:46 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 09:46 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 09:46 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 0 |
| 09:45 AM | $3.84 | Up $0.00 | $3.84 | $3.84 | 100 |
| 09:44 AM | $3.84 | Up $0.02 | $3.84 | $3.83 | 28,500 |
| 09:43 AM | $3.82 | Down $ -0.01 | $3.83 | $3.82 | 5,500 |
| 09:42 AM | $3.83 | Up $0.01 | $3.83 | $3.83 | 2,200 |
| 09:41 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 2,800 |
| 09:40 AM | $3.81 | Down $ -0.01 | $3.82 | $3.81 | 4,700 |
| 09:38 AM | $3.82 | Up $0.01 | $3.82 | $3.82 | 10,800 |
| 09:38 AM | $3.82 | Up $0.00 | $3.82 | $3.82 | 0 |
| 09:37 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 4,100 |
| 09:34 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,200 |
| 09:34 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 09:34 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 09:33 AM | $3.81 | Up $0.00 | $3.82 | $3.81 | 200 |
| 09:32 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 200 |
| 09:31 AM | $3.80 | Down $ -0.02 | $3.82 | $3.80 | 25,100 |
| 09:30 AM | $3.82 | Up $0.04 | $3.82 | $3.78 | 23,100 |
| Previous close | $3.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $3.96 | $3.95 | $4.00 | $3.92 | 873,900 |
| 13-01-2025 | $3.78 | $3.78 | $3.81 | $3.76 | 703,400 |
| 10-01-2025 | $3.89 | $3.89 | $3.94 | $3.87 | 678,000 |
| 09-01-2025 | $4.04 | $3.98 | $4.05 | $3.97 | 465,300 |
| 08-01-2025 | $3.91 | $3.94 | $3.96 | $3.85 | 771,100 |
| 07-01-2025 | $3.74 | $3.76 | $3.76 | $3.72 | 1,713,000 |
| 06-01-2025 | $3.64 | $3.69 | $3.71 | $3.64 | 503,600 |
| 03-01-2025 | $3.76 | $3.75 | $3.77 | $3.73 | 250,300 |
| 02-01-2025 | $3.78 | $3.81 | $3.81 | $3.73 | 457,800 |
| 31-12-2024 | $3.59 | $3.56 | $3.60 | $3.56 | 381,300 |
| 30-12-2024 | $3.52 | $3.53 | $3.57 | $3.51 | 388,000 |
| 27-12-2024 | $3.60 | $3.58 | $3.61 | $3.57 | 327,100 |
| 24-12-2024 | $3.62 | $3.61 | $3.63 | $3.60 | 63,400 |
| 23-12-2024 | $3.62 | $3.62 | $3.63 | $3.60 | 1,288,500 |
| 20-12-2024 | $3.61 | $3.67 | $3.69 | $3.60 | 1,174,200 |
| 19-12-2024 | $3.58 | $3.60 | $3.61 | $3.56 | 783,500 |
| 18-12-2024 | $3.63 | $3.78 | $3.79 | $3.62 | 789,900 |
| 17-12-2024 | $3.83 | $3.80 | $3.85 | $3.80 | 405,800 |
| 16-12-2024 | $3.86 | $3.88 | $3.89 | $3.85 | 409,900 |
| 13-12-2024 | $3.93 | $3.90 | $3.97 | $3.88 | 1,130,400 |
| 12-12-2024 | $4.07 | $4.13 | $4.16 | $4.07 | 531,200 |
| 11-12-2024 | $4.38 | $4.25 | $4.38 | $4.25 | 967,800 |
| 10-12-2024 | $4.13 | $4.14 | $4.19 | $4.13 | 638,400 |
| 09-12-2024 | $4.12 | $4.18 | $4.20 | $4.10 | 746,400 |
| 06-12-2024 | $3.98 | $3.99 | $4.00 | $3.96 | 318,100 |
| 05-12-2024 | $4.04 | $4.01 | $4.06 | $4.00 | 577,200 |
| 04-12-2024 | $4.09 | $4.12 | $4.12 | $4.07 | 452,100 |
| 03-12-2024 | $4.09 | $4.15 | $4.15 | $4.07 | 748,900 |
| 02-12-2024 | $3.82 | $3.86 | $3.86 | $3.80 | 306,300 |
| 29-11-2024 | $3.90 | $3.85 | $3.90 | $3.83 | 429,300 |
Graphs are not available, please refer to the detailed table