Find a quote
B2GOLD CORP.
3.56 Up 0.04 (1.12 %)
Delayed : 2025/02/04 16:00:02
- Previous close $3.52
- Opening $3.51
- Today High $3.57
- Today Low $3.47
- Price Bid $3.52
- Price Ask $3.52
- 52 Weeks High $4.84
- 52 Weeks Low $3.16
- Size Bid 1
- Size Ask 15
- Volume 3,616,646
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.69
- Dividends/Share : $0.06
- Current Div. Yield : 6.36
- Market Cap (M) : 4,692.22
- Shares Out (M) : 1,318.04
- Exchange : XTSE
- Ex Dividend Date : 2024/12/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 1,165,300 |
| 03:59 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 100,100 |
| 03:58 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 60,100 |
| 03:57 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 24,400 |
| 03:56 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 7,300 |
| 03:55 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,400 |
| 03:54 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 145,300 |
| 03:53 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 4,800 |
| 03:52 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 5,200 |
| 03:51 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,600 |
| 03:50 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 3,700 |
| 03:49 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,900 |
| 03:48 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 800 |
| 03:47 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 900 |
| 03:46 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,200 |
| 03:45 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 600 |
| 03:44 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 700 |
| 03:43 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 400 |
| 03:42 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 500 |
| 03:41 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 1,500 |
| 03:39 PM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 11,100 |
| 03:39 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 0 |
| 03:38 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 500 |
| 03:37 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 1,100 |
| 03:36 PM | $3.57 | Up $0.01 | $3.57 | $3.57 | 3,500 |
| 03:35 PM | $3.56 | Up $0.00 | $3.57 | $3.56 | 4,100 |
| 03:34 PM | $3.56 | Down $ -0.01 | $3.57 | $3.56 | 1,500 |
| 03:33 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 200 |
| 03:32 PM | $3.57 | Up $0.00 | $3.57 | $3.56 | 63,000 |
| 03:31 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 2,700 |
| 03:30 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 03:29 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,000 |
| 03:27 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 03:27 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:26 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 03:25 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 03:24 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 1,300 |
| 03:23 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 900 |
| 03:22 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 4,800 |
| 03:21 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 400 |
| 03:20 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 100 |
| 03:19 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 2,400 |
| 03:17 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 03:17 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:16 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 03:11 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 400 |
| 03:11 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:11 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:11 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:11 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:09 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 300 |
| 03:09 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 03:08 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 17,000 |
| 03:06 PM | $3.56 | Up $0.02 | $3.56 | $3.54 | 12,100 |
| 03:06 PM | $3.56 | Up $0.00 | $3.56 | $3.54 | 0 |
| 03:05 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 03:04 PM | $3.55 | Down $0.00 | $3.55 | $3.55 | 100 |
| 03:03 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 5,500 |
| 03:02 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 1,100 |
| 02:59 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 700 |
| 02:59 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 02:59 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 02:58 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 1,000 |
| 02:56 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 1,000 |
| 02:56 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 02:55 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 7,000 |
| 02:54 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,600 |
| 02:53 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 28,700 |
| 02:52 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 6,500 |
| 02:50 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 100 |
| 02:50 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:48 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 700 |
| 02:48 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:47 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 21,800 |
| 02:45 PM | $3.55 | Down $ -0.01 | $3.55 | $3.55 | 2,000 |
| 02:45 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 02:41 PM | $3.56 | Down $ -0.01 | $3.56 | $3.56 | 11,900 |
| 02:41 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:41 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:41 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:39 PM | $3.57 | Up $0.01 | $3.57 | $3.57 | 1,400 |
| 02:39 PM | $3.57 | Up $0.00 | $3.57 | $3.57 | 0 |
| 02:37 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 111,800 |
| 02:37 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:36 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,100 |
| 02:35 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 02:34 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 02:33 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 02:32 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 02:30 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 400 |
| 02:30 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:29 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 200 |
| 02:28 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 5,300 |
| 02:27 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 02:26 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 02:25 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 02:24 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 5,000 |
| 02:23 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 800 |
| 02:22 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 300 |
| 02:21 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 02:20 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 500 |
| 02:19 PM | $3.56 | Down $0.00 | $3.56 | $3.56 | 1,000 |
| 02:17 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 02:17 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:15 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 3,000 |
| 02:15 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:13 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 02:13 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 02:12 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 02:11 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 100 |
| 02:09 PM | $3.55 | Down $ -0.01 | $3.55 | $3.55 | 24,500 |
| 02:09 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 02:08 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 9,900 |
| 02:05 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 2,800 |
| 02:05 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 02:05 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 02:04 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 600 |
| 02:03 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,200 |
| 02:02 PM | $3.55 | Up $0.01 | $3.56 | $3.55 | 37,700 |
| 01:59 PM | $3.54 | Down $ -0.01 | $3.54 | $3.54 | 600 |
| 01:59 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 01:59 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 01:57 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,800 |
| 01:57 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 01:55 PM | $3.55 | Down $0.00 | $3.55 | $3.55 | 300 |
| 01:55 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 01:54 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 2,000 |
| 01:53 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 5,800 |
| 01:52 PM | $3.56 | Up $0.01 | $3.56 | $3.56 | 13,800 |
| 01:50 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 8,000 |
| 01:50 PM | $3.55 | Up $0.00 | $3.56 | $3.55 | 0 |
| 01:49 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,100 |
| 01:48 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 300 |
| 01:47 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 01:45 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 10,000 |
| 01:45 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 0 |
| 01:44 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 100 |
| 01:43 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 12,200 |
| 01:39 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 1,100 |
| 01:39 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 01:39 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 01:39 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 0 |
| 01:38 PM | $3.56 | Up $0.00 | $3.56 | $3.56 | 200 |
| 01:35 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 1,100 |
| 01:35 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 0 |
| 01:35 PM | $3.56 | Up $0.00 | $3.56 | $3.55 | 0 |
| 01:33 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 13,800 |
| 01:33 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 01:31 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 1,000 |
| 01:31 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 0 |
| 01:30 PM | $3.55 | Down $ -0.01 | $3.56 | $3.55 | 8,900 |
| 01:29 PM | $3.56 | Up $0.01 | $3.56 | $3.55 | 94,800 |
| 01:28 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 400 |
| 01:27 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 300 |
| 01:26 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:25 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:24 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 200 |
| 01:23 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 200 |
| 01:22 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 2,500 |
| 01:21 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 300 |
| 01:20 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 300 |
| 01:19 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 3,000 |
| 01:18 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 200 |
| 01:17 PM | $3.55 | Down $0.00 | $3.55 | $3.54 | 1,900 |
| 01:16 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:15 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 400 |
| 01:14 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 300 |
| 01:13 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 2,700 |
| 01:12 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:11 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 3,500 |
| 01:10 PM | $3.55 | Down $0.00 | $3.55 | $3.55 | 100 |
| 01:09 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 200 |
| 01:08 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 27,800 |
| 01:07 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 1,600 |
| 01:06 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 400 |
| 01:05 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:04 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:03 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 01:02 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 11,900 |
| 01:01 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 200 |
| 01:00 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 100 |
| 12:59 PM | $3.55 | Up $0.00 | $3.55 | $3.55 | 1,800 |
| 12:58 PM | $3.55 | Up $0.00 | $3.55 | $3.54 | 53,900 |
| 12:57 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 600 |
| 12:56 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 300 |
| 12:55 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 200 |
| 12:54 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 12:53 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 12:52 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 12:51 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 2,100 |
| 12:50 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 12:49 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 300 |
| 12:48 PM | $3.54 | Up $0.01 | $3.54 | $3.54 | 3,400 |
| 12:47 PM | $3.53 | Down $ -0.01 | $3.54 | $3.53 | 16,400 |
| 12:46 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 700 |
| 12:45 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 300 |
| 12:44 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 12:43 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 300 |
| 12:40 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 300 |
| 12:40 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 12:40 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 12:39 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 200 |
| 12:38 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 1,100 |
| 12:37 PM | $3.54 | Down $0.00 | $3.54 | $3.54 | 100 |
| 12:35 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 100 |
| 12:35 PM | $3.54 | Up $0.00 | $3.54 | $3.54 | 0 |
| 12:32 PM | $3.54 | Up $0.01 | $3.54 | $3.53 | 35,400 |
| 12:32 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 12:32 PM | $3.54 | Up $0.00 | $3.54 | $3.53 | 0 |
| 12:31 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 500 |
| 12:30 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 600 |
| 12:29 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 400 |
| 12:27 PM | $3.53 | Up $0.01 | $3.53 | $3.53 | 13,800 |
| 12:27 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 0 |
| 12:26 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 12:25 PM | $3.52 | Down $0.00 | $3.53 | $3.52 | 400 |
| 12:24 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 400 |
| 12:23 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 200 |
| 12:22 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 5,000 |
| 12:21 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 100 |
| 12:20 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 12:19 PM | $3.52 | Up $0.00 | $3.53 | $3.52 | 300 |
| 12:17 PM | $3.52 | Up $0.00 | $3.53 | $3.52 | 22,400 |
| 12:17 PM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 12:16 PM | $3.52 | Down $ -0.01 | $3.52 | $3.52 | 3,000 |
| 12:15 PM | $3.53 | Up $0.00 | $3.53 | $3.53 | 100 |
| 12:14 PM | $3.53 | Down $0.00 | $3.53 | $3.52 | 1,000 |
| 12:11 PM | $3.53 | Up $0.01 | $3.53 | $3.52 | 34,900 |
| 12:11 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 0 |
| 12:11 PM | $3.53 | Up $0.00 | $3.53 | $3.52 | 0 |
| 12:09 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,300 |
| 12:09 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 12:08 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 100 |
| 12:07 PM | $3.52 | Up $0.01 | $3.52 | $3.52 | 4,400 |
| 12:06 PM | $3.51 | Down $ -0.01 | $3.51 | $3.51 | 200 |
| 12:03 PM | $3.52 | Down $0.00 | $3.52 | $3.52 | 400 |
| 12:03 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 12:03 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 12:02 PM | $3.52 | Up $0.00 | $3.52 | $3.52 | 8,000 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 13,100 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 11:56 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 0 |
| 11:55 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 2,900 |
| 11:52 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 100 |
| 11:52 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 11:52 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 0 |
| 11:51 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,400 |
| 11:50 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,200 |
| 11:49 AM | $3.52 | Up $0.00 | $3.53 | $3.52 | 19,800 |
| 11:48 AM | $3.52 | Up $0.02 | $3.52 | $3.50 | 76,700 |
| 11:47 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,800 |
| 11:46 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 4,000 |
| 11:45 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 11:44 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 11:43 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 200 |
| 11:42 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 200 |
| 11:41 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 11:40 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 200 |
| 11:39 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 100 |
| 11:38 AM | $3.49 | Down $0.00 | $3.50 | $3.49 | 3,100 |
| 11:37 AM | $3.50 | Down $0.00 | $3.50 | $3.49 | 1,000 |
| 11:36 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,600 |
| 11:35 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 100 |
| 11:34 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 200 |
| 11:33 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 11:32 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 300 |
| 11:31 AM | $3.50 | Down $0.00 | $3.50 | $3.50 | 100 |
| 11:29 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 600 |
| 11:29 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:27 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,400 |
| 11:27 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:26 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 1,300 |
| 11:25 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 1,000 |
| 11:24 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,300 |
| 11:22 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 13,000 |
| 11:22 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 0 |
| 11:20 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 11:20 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 11:19 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,100 |
| 11:18 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 22,500 |
| 11:14 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 85,200 |
| 11:14 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 0 |
| 11:14 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 0 |
| 11:14 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 0 |
| 11:11 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 16,300 |
| 11:11 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 11:11 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 11:10 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 11:09 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 5,300 |
| 11:07 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 6,100 |
| 11:07 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 11:06 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 2,900 |
| 11:05 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 500 |
| 11:04 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 11:03 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 11:02 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 100 |
| 11:01 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 100 |
| 11:00 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 200 |
| 10:59 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 200 |
| 10:58 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 900 |
| 10:57 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 30,000 |
| 10:56 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 1,700 |
| 10:55 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 600 |
| 10:54 AM | $3.49 | Down $0.00 | $3.49 | $3.49 | 2,000 |
| 10:53 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 5,000 |
| 10:52 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 4,700 |
| 10:50 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 27,800 |
| 10:50 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 10:49 AM | $3.50 | Up $0.00 | $3.51 | $3.50 | 13,300 |
| 10:47 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 67,800 |
| 10:47 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 10:46 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 100 |
| 10:45 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 5,900 |
| 10:44 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 30,200 |
| 10:43 AM | $3.49 | Down $0.00 | $3.50 | $3.49 | 18,400 |
| 10:42 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 27,600 |
| 10:41 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 2,400 |
| 10:40 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 7,800 |
| 10:39 AM | $3.50 | Down $ -0.01 | $3.50 | $3.50 | 33,800 |
| 10:38 AM | $3.51 | Down $ -0.01 | $3.52 | $3.51 | 36,700 |
| 10:37 AM | $3.52 | Up $0.00 | $3.52 | $3.52 | 1,300 |
| 10:36 AM | $3.52 | Up $0.01 | $3.52 | $3.51 | 21,600 |
| 10:35 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 600 |
| 10:34 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 700 |
| 10:33 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 7,300 |
| 10:30 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,400 |
| 10:30 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 10:30 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 10:29 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,600 |
| 10:28 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 1,400 |
| 10:27 AM | $3.51 | Up $0.01 | $3.51 | $3.51 | 1,300 |
| 10:24 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 11,900 |
| 10:24 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 10:24 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 10:22 AM | $3.50 | Down $ -0.01 | $3.50 | $3.50 | 3,000 |
| 10:22 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 10:20 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 19,200 |
| 10:20 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 10:17 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 2,100 |
| 10:17 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 10:17 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 0 |
| 10:15 AM | $3.51 | Up $0.01 | $3.51 | $3.50 | 72,800 |
| 10:15 AM | $3.51 | Up $0.00 | $3.51 | $3.50 | 0 |
| 10:14 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 1,200 |
| 10:13 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 1,500 |
| 10:11 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 8,200 |
| 10:11 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 0 |
| 10:10 AM | $3.49 | Down $ -0.01 | $3.50 | $3.49 | 1,200 |
| 10:09 AM | $3.50 | Up $0.01 | $3.50 | $3.50 | 400 |
| 10:08 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 9,300 |
| 10:05 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 7,500 |
| 10:05 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 10:05 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 10:04 AM | $3.49 | Down $ -0.01 | $3.49 | $3.49 | 68,200 |
| 10:03 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 900 |
| 10:02 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 500 |
| 10:00 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 3,100 |
| 10:00 AM | $3.50 | Up $0.00 | $3.50 | $3.50 | 0 |
| 09:59 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 09:57 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 9,000 |
| 09:57 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 09:56 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 200 |
| 09:55 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 9,700 |
| 09:54 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 3,500 |
| 09:51 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 31,500 |
| 09:51 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 09:51 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 09:50 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 37,000 |
| 09:49 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 4,300 |
| 09:47 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 4,900 |
| 09:47 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 0 |
| 09:46 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 8,900 |
| 09:45 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 3,600 |
| 09:43 AM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 6,000 |
| 09:43 AM | $3.48 | Up $0.00 | $3.48 | $3.48 | 0 |
| 09:42 AM | $3.49 | Up $0.01 | $3.49 | $3.49 | 200 |
| 09:41 AM | $3.48 | Down $ -0.01 | $3.48 | $3.48 | 5,800 |
| 09:40 AM | $3.49 | Up $0.00 | $3.49 | $3.49 | 9,500 |
| 09:39 AM | $3.49 | Down $0.00 | $3.49 | $3.49 | 3,900 |
| 09:37 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 7,500 |
| 09:37 AM | $3.50 | Up $0.00 | $3.50 | $3.49 | 0 |
| 09:36 AM | $3.49 | Down $ -0.02 | $3.51 | $3.49 | 25,100 |
| 09:35 AM | $3.51 | Up $0.00 | $3.51 | $3.51 | 23,400 |
| 09:34 AM | $3.51 | Up $0.01 | $3.52 | $3.51 | 6,200 |
| 09:33 AM | $3.50 | Up $0.02 | $3.51 | $3.49 | 1,200 |
| 09:32 AM | $3.49 | Up $0.00 | $3.50 | $3.49 | 300 |
| 09:31 AM | $3.48 | Up $0.00 | $3.48 | $3.47 | 9,100 |
| 09:30 AM | $3.48 | Down $ -0.04 | $3.51 | $3.47 | 126,800 |
| Previous close | $3.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/01/2025 | $3.77 | $3.78 | $3.78 | $3.75 | 496,000 |
| 08/01/2025 | $3.74 | $3.72 | $3.76 | $3.69 | 1,456,000 |
| 07/01/2025 | $3.67 | $3.69 | $3.71 | $3.65 | 1,051,500 |
| 06/01/2025 | $3.63 | $3.67 | $3.68 | $3.61 | 1,117,500 |
| 03/01/2025 | $3.71 | $3.72 | $3.74 | $3.70 | 746,000 |
| 02/01/2025 | $3.71 | $3.72 | $3.72 | $3.67 | 1,555,700 |
| 31/12/2024 | $3.52 | $3.51 | $3.52 | $3.49 | 751,100 |
| 30/12/2024 | $3.47 | $3.47 | $3.49 | $3.46 | 1,590,800 |
| 27/12/2024 | $3.57 | $3.54 | $3.58 | $3.53 | 1,034,200 |
| 24/12/2024 | $3.58 | $3.57 | $3.58 | $3.56 | 259,300 |
| 23/12/2024 | $3.59 | $3.59 | $3.62 | $3.58 | 1,360,600 |
| 20/12/2024 | $3.57 | $3.63 | $3.66 | $3.57 | 3,375,900 |
Graphs are not available, please refer to the detailed table