Find a quote
BAYTEX ENERGY CORP.
3.28 Up 0.09 (2.74 %)
Delayed : 2025/03/25 17:40:00
- Previous close $3.19
- Opening $3.21
- Today High $3.29
- Today Low $3.21
- Price Bid $3.26
- Price Ask $3.26
- 52 Weeks High $5.55
- 52 Weeks Low $2.74
- Size Bid 12
- Size Ask 16
- Volume 3,263,431
Fundamentals
- P/E Ratio : 11.00
- Earnings/Share : 0.61
- Dividends/Share : $0.02
- Current Div. Yield : 2.82
- Market Cap (M) : 2,467.75
- Shares Out (M) : 773.59
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 162,500 |
| 03:59 PM | $3.28 | Down $ -0.01 | $3.29 | $3.28 | 56,800 |
| 03:58 PM | $3.29 | Up $0.00 | $3.29 | $3.29 | 7,200 |
| 03:57 PM | $3.29 | Up $0.00 | $3.29 | $3.28 | 8,100 |
| 03:56 PM | $3.29 | Up $0.01 | $3.29 | $3.27 | 294,600 |
| 03:55 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 34,600 |
| 03:54 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 11,000 |
| 03:53 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,800 |
| 03:52 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 5,300 |
| 03:51 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,900 |
| 03:50 PM | $3.28 | Down $0.00 | $3.28 | $3.27 | 5,100 |
| 03:49 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,900 |
| 03:48 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 3,500 |
| 03:47 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 3,700 |
| 03:46 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,400 |
| 03:45 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,200 |
| 03:44 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 500 |
| 03:43 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 03:42 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 500 |
| 03:41 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 6,400 |
| 03:40 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,700 |
| 03:39 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 5,500 |
| 03:38 PM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 1,800 |
| 03:37 PM | $3.28 | Up $0.00 | $3.29 | $3.28 | 38,300 |
| 03:36 PM | $3.28 | Up $0.00 | $3.29 | $3.28 | 160,700 |
| 03:35 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 23,900 |
| 03:34 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 7,500 |
| 03:33 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,400 |
| 03:32 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,000 |
| 03:31 PM | $3.27 | Down $0.00 | $3.28 | $3.27 | 4,600 |
| 03:30 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 6,300 |
| 03:29 PM | $3.28 | Down $0.00 | $3.28 | $3.27 | 16,400 |
| 03:28 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 700 |
| 03:27 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 1,800 |
| 03:26 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,800 |
| 03:25 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,800 |
| 03:24 PM | $3.28 | Down $0.00 | $3.28 | $3.27 | 5,700 |
| 03:23 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 2,500 |
| 03:22 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 800 |
| 03:21 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 4,000 |
| 03:20 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 200 |
| 03:19 PM | $3.28 | Up $0.01 | $3.28 | $3.28 | 1,000 |
| 03:18 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 03:17 PM | $3.27 | Down $ -0.01 | $3.28 | $3.27 | 1,100 |
| 03:16 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,500 |
| 03:15 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,400 |
| 03:14 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,500 |
| 03:13 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 03:12 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,900 |
| 03:11 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 4,000 |
| 03:10 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 600 |
| 03:09 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 900 |
| 03:08 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,400 |
| 03:07 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 1,200 |
| 03:06 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 81,900 |
| 03:05 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 500 |
| 03:04 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,400 |
| 03:03 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,500 |
| 03:02 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 03:01 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 03:00 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,500 |
| 02:59 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 02:58 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,100 |
| 02:57 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 600 |
| 02:56 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 02:55 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 02:54 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 100 |
| 02:53 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 700 |
| 02:52 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 02:51 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 02:50 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 700 |
| 02:49 PM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 200 |
| 02:48 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 2,600 |
| 02:47 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 9,700 |
| 02:46 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 02:45 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 02:44 PM | $3.25 | Down $0.00 | $3.26 | $3.25 | 3,600 |
| 02:43 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 300 |
| 02:42 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 11,200 |
| 02:41 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 02:40 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 500 |
| 02:39 PM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 300 |
| 02:38 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 02:37 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 02:35 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 200 |
| 02:35 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 02:33 PM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 200 |
| 02:33 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 02:32 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 2,800 |
| 02:31 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 200 |
| 02:30 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 10,700 |
| 02:29 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,000 |
| 02:28 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 02:27 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 02:26 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 02:25 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 44,300 |
| 02:24 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 3,400 |
| 02:23 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 600 |
| 02:22 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 600 |
| 02:21 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 600 |
| 02:20 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 3,600 |
| 02:19 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 500 |
| 02:18 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 400 |
| 02:17 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 02:16 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 2,800 |
| 02:15 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 02:14 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 900 |
| 02:13 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 02:12 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 300 |
| 02:11 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 02:10 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 500 |
| 02:09 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 21,800 |
| 02:08 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 500 |
| 02:07 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 900 |
| 02:06 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 02:05 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,300 |
| 02:04 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,000 |
| 02:03 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 02:02 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 1,000 |
| 02:01 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,300 |
| 02:00 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 01:59 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 01:58 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 1,200 |
| 01:57 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,300 |
| 01:56 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,100 |
| 01:55 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 100 |
| 01:54 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:53 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 01:51 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 200 |
| 01:51 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 01:50 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:49 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:48 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 900 |
| 01:47 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 01:46 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 800 |
| 01:45 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:44 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:43 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 300 |
| 01:42 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 6,900 |
| 01:41 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 900 |
| 01:40 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 200 |
| 01:39 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:38 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 300 |
| 01:37 PM | $3.25 | Down $0.00 | $3.26 | $3.25 | 200 |
| 01:36 PM | $3.26 | Up $0.00 | $3.26 | $3.25 | 400 |
| 01:35 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 3,800 |
| 01:34 PM | $3.25 | Up $0.00 | $3.26 | $3.25 | 200 |
| 01:33 PM | $3.25 | Up $0.00 | $3.26 | $3.25 | 500 |
| 01:32 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 300 |
| 01:31 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 200 |
| 01:30 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 200 |
| 01:29 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 100 |
| 01:28 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 300 |
| 01:27 PM | $3.25 | Up $0.00 | $3.26 | $3.25 | 300 |
| 01:26 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 100 |
| 01:25 PM | $3.25 | Up $0.00 | $3.25 | $3.25 | 2,300 |
| 01:24 PM | $3.25 | Down $0.00 | $3.25 | $3.25 | 3,400 |
| 01:23 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 3,200 |
| 01:22 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:21 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 29,100 |
| 01:20 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 300 |
| 01:19 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 300 |
| 01:18 PM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 200 |
| 01:17 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 01:16 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 01:15 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 500 |
| 01:14 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 200 |
| 01:13 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 100 |
| 01:11 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 400 |
| 01:11 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 0 |
| 01:08 PM | $3.27 | Up $0.01 | $3.27 | $3.26 | 38,200 |
| 01:08 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 0 |
| 01:08 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 0 |
| 01:07 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,600 |
| 01:06 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,000 |
| 01:05 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 01:04 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:03 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,400 |
| 01:02 PM | $3.26 | Down $0.00 | $3.26 | $3.26 | 7,700 |
| 01:01 PM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 01:00 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 4,000 |
| 12:59 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 12:58 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:57 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:56 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 1,200 |
| 12:55 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 12:54 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 1,200 |
| 12:53 PM | $3.27 | Down $ -0.01 | $3.28 | $3.26 | 46,600 |
| 12:52 PM | $3.28 | Up $0.01 | $3.28 | $3.27 | 3,000 |
| 12:51 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 1,500 |
| 12:50 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 700 |
| 12:49 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 12:48 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 600 |
| 12:47 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 12:46 PM | $3.27 | Up $0.00 | $3.28 | $3.27 | 400 |
| 12:45 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 100 |
| 12:44 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 2,600 |
| 12:41 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 500 |
| 12:41 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 12:41 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 12:40 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,400 |
| 12:37 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,300 |
| 12:37 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 12:37 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 12:36 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 26,300 |
| 12:35 PM | $3.27 | Down $0.00 | $3.28 | $3.27 | 2,100 |
| 12:34 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 400 |
| 12:33 PM | $3.27 | Down $0.00 | $3.28 | $3.27 | 26,000 |
| 12:32 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 6,400 |
| 12:31 PM | $3.28 | Up $0.00 | $3.28 | $3.27 | 800 |
| 12:30 PM | $3.28 | Down $0.00 | $3.28 | $3.28 | 2,500 |
| 12:29 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 1,000 |
| 12:28 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 700 |
| 12:27 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 700 |
| 12:26 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 700 |
| 12:25 PM | $3.28 | Up $0.00 | $3.28 | $3.28 | 800 |
| 12:24 PM | $3.28 | Up $0.01 | $3.28 | $3.27 | 37,600 |
| 12:23 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 400 |
| 12:22 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 1,500 |
| 12:21 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 1,400 |
| 12:20 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 600 |
| 12:19 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 400 |
| 12:18 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 800 |
| 12:17 PM | $3.26 | Up $0.00 | $3.27 | $3.26 | 400 |
| 12:16 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 800 |
| 12:15 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 34,100 |
| 12:14 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 12:13 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,700 |
| 12:12 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,100 |
| 12:11 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 800 |
| 12:10 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 700 |
| 12:09 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 12:08 PM | $3.27 | Up $0.00 | $3.27 | $3.26 | 1,400 |
| 12:07 PM | $3.27 | Down $0.00 | $3.27 | $3.27 | 1,400 |
| 12:06 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 12:05 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,600 |
| 12:04 PM | $3.27 | Up $0.01 | $3.27 | $3.27 | 2,000 |
| 12:03 PM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 1,700 |
| 12:02 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 12:01 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 10,500 |
| 12:00 PM | $3.27 | Up $0.00 | $3.27 | $3.27 | 6,600 |
| 11:59 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 11:58 AM | $3.27 | Down $0.00 | $3.27 | $3.27 | 2,000 |
| 11:57 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,000 |
| 11:56 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 900 |
| 11:55 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,100 |
| 11:54 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 11:53 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 700 |
| 11:52 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 11:51 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 5,400 |
| 11:50 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 11:49 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,300 |
| 11:48 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 3,800 |
| 11:47 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 1,200 |
| 11:46 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 200 |
| 11:45 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 700 |
| 11:44 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 51,400 |
| 11:43 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 800 |
| 11:42 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,400 |
| 11:41 AM | $3.26 | Down $0.00 | $3.26 | $3.26 | 600 |
| 11:40 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 500 |
| 11:39 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,000 |
| 11:38 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,600 |
| 11:37 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 600 |
| 11:36 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,100 |
| 11:35 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 11:34 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 11:33 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 11:32 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 11:31 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 400 |
| 11:30 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 1,000 |
| 11:29 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 200 |
| 11:28 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 300 |
| 11:27 AM | $3.25 | Down $0.00 | $3.26 | $3.25 | 11,100 |
| 11:26 AM | $3.26 | Up $0.01 | $3.26 | $3.25 | 68,700 |
| 11:25 AM | $3.25 | Down $0.00 | $3.25 | $3.24 | 13,600 |
| 11:24 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 2,300 |
| 11:23 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,400 |
| 11:22 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 2,000 |
| 11:21 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,500 |
| 11:20 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,800 |
| 11:19 AM | $3.24 | Down $ -0.01 | $3.25 | $3.24 | 1,500 |
| 11:18 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 500 |
| 11:17 AM | $3.25 | Up $0.00 | $3.25 | $3.24 | 1,500 |
| 11:16 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 1,600 |
| 11:15 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 2,300 |
| 11:14 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 1,000 |
| 11:13 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 600 |
| 11:12 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,700 |
| 11:11 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 500 |
| 11:10 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,100 |
| 11:09 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 800 |
| 11:08 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,700 |
| 11:07 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 900 |
| 11:06 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 900 |
| 11:05 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 200 |
| 11:04 AM | $3.25 | Up $0.00 | $3.25 | $3.24 | 4,800 |
| 11:03 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,600 |
| 11:02 AM | $3.25 | Down $0.00 | $3.25 | $3.25 | 800 |
| 11:01 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 3,300 |
| 11:00 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 1,200 |
| 10:58 AM | $3.25 | Up $0.00 | $3.26 | $3.25 | 12,300 |
| 10:58 AM | $3.25 | Up $0.00 | $3.26 | $3.25 | 0 |
| 10:57 AM | $3.25 | Down $0.00 | $3.26 | $3.25 | 2,000 |
| 10:56 AM | $3.26 | Down $0.00 | $3.26 | $3.26 | 400 |
| 10:55 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 13,300 |
| 10:54 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 800 |
| 10:53 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 10:52 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 10:50 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 600 |
| 10:50 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:49 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 6,900 |
| 10:48 AM | $3.27 | Up $0.01 | $3.27 | $3.27 | 500 |
| 10:47 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 4,200 |
| 10:46 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 600 |
| 10:45 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 7,000 |
| 10:41 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 11,400 |
| 10:41 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:41 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:41 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:40 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,200 |
| 10:39 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 600 |
| 10:38 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,400 |
| 10:36 AM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 2,600 |
| 10:36 AM | $3.25 | Up $0.00 | $3.26 | $3.25 | 0 |
| 10:35 AM | $3.26 | Up $0.00 | $3.27 | $3.25 | 35,000 |
| 10:33 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 700 |
| 10:33 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:31 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 4,500 |
| 10:31 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:30 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 11,100 |
| 10:29 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 2,600 |
| 10:28 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 2,400 |
| 10:27 AM | $3.26 | Up $0.01 | $3.26 | $3.26 | 1,400 |
| 10:26 AM | $3.25 | Down $ -0.01 | $3.26 | $3.25 | 1,500 |
| 10:25 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 11,600 |
| 10:24 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 100 |
| 10:21 AM | $3.27 | Up $0.01 | $3.27 | $3.27 | 900 |
| 10:21 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 10:21 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 0 |
| 10:19 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 13,000 |
| 10:19 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 10:18 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 4,700 |
| 10:16 AM | $3.26 | Down $ -0.01 | $3.27 | $3.26 | 155,100 |
| 10:16 AM | $3.26 | Up $0.00 | $3.27 | $3.26 | 0 |
| 10:15 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 47,100 |
| 10:14 AM | $3.27 | Down $0.00 | $3.28 | $3.27 | 16,100 |
| 10:13 AM | $3.28 | Up $0.00 | $3.28 | $3.28 | 500 |
| 10:12 AM | $3.28 | Down $0.00 | $3.28 | $3.28 | 1,900 |
| 10:11 AM | $3.28 | Up $0.01 | $3.28 | $3.27 | 38,100 |
| 10:10 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 10:09 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 800 |
| 10:08 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 3,300 |
| 10:07 AM | $3.27 | Down $0.00 | $3.27 | $3.27 | 3,700 |
| 10:06 AM | $3.27 | Up $0.00 | $3.27 | $3.26 | 10,700 |
| 10:05 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 400 |
| 10:04 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 500 |
| 10:03 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 5,700 |
| 10:02 AM | $3.26 | Up $0.01 | $3.26 | $3.25 | 131,300 |
| 10:01 AM | $3.25 | Down $0.00 | $3.26 | $3.25 | 10,200 |
| 10:00 AM | $3.26 | Down $0.00 | $3.27 | $3.26 | 8,800 |
| 09:58 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 1,000 |
| 09:58 AM | $3.26 | Up $0.00 | $3.26 | $3.26 | 0 |
| 09:53 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 9,500 |
| 09:53 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 09:53 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 09:53 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 09:53 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 0 |
| 09:52 AM | $3.26 | Down $0.00 | $3.27 | $3.26 | 119,000 |
| 09:51 AM | $3.26 | Down $ -0.01 | $3.26 | $3.26 | 3,000 |
| 09:49 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 7,100 |
| 09:49 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 0 |
| 09:48 AM | $3.27 | Up $0.00 | $3.27 | $3.27 | 5,000 |
| 09:46 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 47,500 |
| 09:46 AM | $3.27 | Up $0.00 | $3.28 | $3.27 | 0 |
| 09:45 AM | $3.27 | Up $0.01 | $3.27 | $3.26 | 52,100 |
| 09:44 AM | $3.26 | Up $0.01 | $3.26 | $3.25 | 2,000 |
| 09:43 AM | $3.25 | Up $0.00 | $3.26 | $3.25 | 1,100 |
| 09:42 AM | $3.25 | Up $0.00 | $3.25 | $3.25 | 9,200 |
| 09:41 AM | $3.25 | Down $ -0.01 | $3.27 | $3.25 | 98,800 |
| 09:40 AM | $3.26 | Up $0.00 | $3.26 | $3.25 | 25,200 |
| 09:39 AM | $3.26 | Up $0.01 | $3.27 | $3.25 | 13,000 |
| 09:38 AM | $3.25 | Down $ -0.01 | $3.25 | $3.25 | 11,500 |
| 09:37 AM | $3.26 | Up $0.01 | $3.27 | $3.26 | 16,400 |
| 09:35 AM | $3.25 | Down $ -0.02 | $3.27 | $3.25 | 7,400 |
| 09:35 AM | $3.25 | Up $0.00 | $3.27 | $3.25 | 0 |
| 09:34 AM | $3.27 | Up $0.01 | $3.28 | $3.26 | 28,400 |
| 09:33 AM | $3.26 | Up $0.02 | $3.27 | $3.24 | 172,900 |
| 09:32 AM | $3.24 | Up $0.00 | $3.24 | $3.23 | 136,300 |
| 09:31 AM | $3.24 | Up $0.00 | $3.25 | $3.23 | 15,900 |
| 09:30 AM | $3.24 | Up $0.05 | $3.25 | $3.21 | 155,600 |
| Previous close | $3.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $3.27 | $3.27 | $3.27 | $3.26 | 70,300 |
| 24/03/2025 | $3.19 | $3.20 | $3.20 | $3.15 | 1,917,900 |
| 21/03/2025 | $3.14 | $3.08 | $3.14 | $3.07 | 3,486,300 |
| 20/03/2025 | $3.15 | $3.13 | $3.16 | $3.12 | 1,477,800 |
| 19/03/2025 | $3.16 | $3.12 | $3.17 | $3.11 | 2,825,400 |
| 18/03/2025 | $3.03 | $2.99 | $3.04 | $2.95 | 2,048,300 |
| 17/03/2025 | $3.05 | $3.08 | $3.09 | $3.04 | 2,392,500 |
| 14/03/2025 | $3.09 | $3.05 | $3.09 | $3.03 | 2,501,900 |
| 13/03/2025 | $2.98 | $3.02 | $3.05 | $2.96 | 2,807,200 |
| 12/03/2025 | $3.08 | $3.03 | $3.09 | $3.00 | 3,146,500 |
| 11/03/2025 | $2.93 | $2.90 | $2.93 | $2.85 | 2,464,500 |
| 10/03/2025 | $2.84 | $2.82 | $2.84 | $2.78 | 6,703,700 |
| 07/03/2025 | $2.92 | $2.91 | $2.95 | $2.88 | 3,508,700 |
| 06/03/2025 | $2.82 | $2.84 | $2.87 | $2.75 | 4,825,600 |
| 05/03/2025 | $2.85 | $2.77 | $2.87 | $2.74 | 5,700,300 |
| 04/03/2025 | $2.99 | $2.88 | $3.05 | $2.87 | 3,796,400 |
| 03/03/2025 | $3.00 | $3.17 | $3.18 | $2.91 | 8,445,900 |
| 28/02/2025 | $3.28 | $3.29 | $3.30 | $3.22 | 2,873,300 |
| 27/02/2025 | $3.28 | $3.25 | $3.30 | $3.24 | 2,576,600 |
| 26/02/2025 | $3.18 | $3.20 | $3.22 | $3.15 | 2,145,700 |
| 25/02/2025 | $3.18 | $3.23 | $3.24 | $3.18 | 2,654,400 |
| 24/02/2025 | $3.38 | $3.38 | $3.41 | $3.38 | 3,054,900 |
| 21/02/2025 | $3.45 | $3.54 | $3.54 | $3.42 | 2,866,300 |
| 20/02/2025 | $3.64 | $3.59 | $3.64 | $3.57 | 1,575,100 |
| 19/02/2025 | $3.62 | $3.58 | $3.64 | $3.58 | 1,588,900 |
| 18/02/2025 | $3.58 | $3.56 | $3.60 | $3.56 | 1,767,600 |
| 14/02/2025 | $3.49 | $3.49 | $3.50 | $3.45 | 2,366,600 |
| 13/02/2025 | $3.51 | $3.51 | $3.54 | $3.49 | 2,000,400 |
| 12/02/2025 | $3.53 | $3.65 | $3.65 | $3.51 | 3,441,200 |
| 11/02/2025 | $3.69 | $3.73 | $3.75 | $3.66 | 2,305,400 |
Graphs are not available, please refer to the detailed table