Find a quote
B2GOLD CORP.
4.51 Up 0.04 (0.89 %)
Delayed : 2025/03/25 17:40:00
- Previous close $4.47
- Opening $4.50
- Today High $4.64
- Today Low $4.50
- Price Bid $4.51
- Price Ask $4.51
- 52 Weeks High $4.84
- 52 Weeks Low $3.16
- Size Bid 150
- Size Ask 20
- Volume 2,627,390
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.13
- Dividends/Share : $0.03
- Current Div. Yield : 2.56
- Market Cap (M) : 5,891.64
- Shares Out (M) : 1,318.04
- Exchange : XTSE
- Ex Dividend Date : 2025/03/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.51 | Up $0.00 | $4.51 | $4.51 | 492,800 |
| 03:59 PM | $4.51 | Down $ -0.02 | $4.52 | $4.51 | 143,500 |
| 03:58 PM | $4.53 | Up $0.01 | $4.53 | $4.52 | 21,800 |
| 03:57 PM | $4.52 | Up $0.00 | $4.53 | $4.52 | 1,800 |
| 03:56 PM | $4.52 | Down $ -0.01 | $4.53 | $4.52 | 1,100 |
| 03:55 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 66,200 |
| 03:54 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 3,400 |
| 03:53 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 1,600 |
| 03:52 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 41,100 |
| 03:51 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 400 |
| 03:50 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 42,300 |
| 03:49 PM | $4.53 | Down $0.00 | $4.54 | $4.53 | 400 |
| 03:48 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 1,100 |
| 03:47 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 20,300 |
| 03:46 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 200 |
| 03:45 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 1,100 |
| 03:44 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 200 |
| 03:43 PM | $4.53 | Up $0.00 | $4.53 | $4.53 | 300 |
| 03:42 PM | $4.53 | Down $0.00 | $4.53 | $4.53 | 4,400 |
| 03:41 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 300 |
| 03:40 PM | $4.54 | Up $0.00 | $4.54 | $4.53 | 400 |
| 03:39 PM | $4.54 | Up $0.00 | $4.54 | $4.54 | 200 |
| 03:38 PM | $4.54 | Down $0.00 | $4.54 | $4.54 | 29,900 |
| 03:37 PM | $4.54 | Up $0.00 | $4.55 | $4.54 | 1,800 |
| 03:36 PM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 1,600 |
| 03:35 PM | $4.55 | Up $0.01 | $4.55 | $4.55 | 2,500 |
| 03:34 PM | $4.54 | Down $0.00 | $4.55 | $4.54 | 1,200 |
| 03:33 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 400 |
| 03:32 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 600 |
| 03:31 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 900 |
| 03:30 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 03:29 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,400 |
| 03:28 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 1,900 |
| 03:27 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 10,900 |
| 03:25 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 19,000 |
| 03:25 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 03:24 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 03:23 PM | $4.55 | Up $0.00 | $4.55 | $4.54 | 700 |
| 03:22 PM | $4.54 | Down $ -0.01 | $4.56 | $4.54 | 21,800 |
| 03:21 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 800 |
| 03:20 PM | $4.56 | Down $0.00 | $4.56 | $4.56 | 800 |
| 03:19 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 400 |
| 03:18 PM | $4.56 | Down $0.00 | $4.56 | $4.55 | 900 |
| 03:17 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 2,700 |
| 03:16 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 03:15 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 800 |
| 03:14 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 1,000 |
| 03:13 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 1,800 |
| 03:12 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 1,300 |
| 03:11 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 03:10 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 03:09 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 4,900 |
| 03:08 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 1,500 |
| 03:07 PM | $4.56 | Up $0.00 | $4.56 | $4.55 | 2,000 |
| 03:06 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 500 |
| 03:05 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 03:04 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 800 |
| 03:03 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 7,700 |
| 03:02 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 500 |
| 03:00 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 2,600 |
| 03:00 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 02:59 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 3,300 |
| 02:58 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 15,100 |
| 02:57 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 2,200 |
| 02:56 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 2,400 |
| 02:55 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 4,500 |
| 02:52 PM | $4.55 | Up $0.01 | $4.55 | $4.55 | 18,300 |
| 02:52 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 02:52 PM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 02:51 PM | $4.54 | Down $0.00 | $4.55 | $4.54 | 1,700 |
| 02:50 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 17,100 |
| 02:48 PM | $4.55 | Down $0.00 | $4.56 | $4.55 | 1,800 |
| 02:48 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 0 |
| 02:46 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 200 |
| 02:46 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:45 PM | $4.55 | Up $0.00 | $4.56 | $4.55 | 1,300 |
| 02:44 PM | $4.55 | Down $0.00 | $4.55 | $4.55 | 1,700 |
| 02:41 PM | $4.56 | Down $ -0.01 | $4.56 | $4.56 | 5,500 |
| 02:41 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:41 PM | $4.56 | Up $0.00 | $4.56 | $4.56 | 0 |
| 02:40 PM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 02:39 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 600 |
| 02:37 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 300 |
| 02:37 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 02:36 PM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 10,900 |
| 02:35 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 200 |
| 02:34 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 700 |
| 02:33 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 200 |
| 02:32 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 600 |
| 02:31 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 02:30 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 1,500 |
| 02:29 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,300 |
| 02:27 PM | $4.58 | Down $0.00 | $4.58 | $4.58 | 9,400 |
| 02:27 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:25 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 100 |
| 02:25 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 02:23 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 3,300 |
| 02:23 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 02:21 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 3,400 |
| 02:21 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 02:20 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,500 |
| 02:19 PM | $4.60 | Down $ -0.01 | $4.61 | $4.60 | 300 |
| 02:18 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 02:17 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 02:16 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,800 |
| 02:12 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 4,300 |
| 02:12 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:12 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:12 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:10 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 12,800 |
| 02:10 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 02:09 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,300 |
| 02:07 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,000 |
| 02:07 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:03 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 1,300 |
| 02:03 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 02:03 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 02:03 PM | $4.61 | Up $0.00 | $4.61 | $4.60 | 0 |
| 02:00 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 800 |
| 02:00 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 02:00 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 01:59 PM | $4.61 | Up $0.00 | $4.61 | $4.61 | 200 |
| 01:58 PM | $4.61 | Up $0.02 | $4.61 | $4.60 | 41,400 |
| 01:54 PM | $4.60 | Up $0.01 | $4.60 | $4.59 | 20,000 |
| 01:54 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 0 |
| 01:54 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 0 |
| 01:54 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 0 |
| 01:51 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 500 |
| 01:51 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:51 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:50 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 01:49 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 01:48 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 800 |
| 01:47 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 2,400 |
| 01:46 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 500 |
| 01:45 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 11,700 |
| 01:44 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 01:43 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 700 |
| 01:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 01:41 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 01:40 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 200 |
| 01:39 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 400 |
| 01:37 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 11,900 |
| 01:37 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 0 |
| 01:35 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 600 |
| 01:35 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:34 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 500 |
| 01:32 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 800 |
| 01:32 PM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 01:31 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 3,800 |
| 01:30 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 600 |
| 01:28 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 9,500 |
| 01:28 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 0 |
| 01:27 PM | $4.59 | Down $ -0.01 | $4.59 | $4.59 | 4,100 |
| 01:26 PM | $4.60 | Up $0.01 | $4.60 | $4.59 | 5,200 |
| 01:25 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 4,200 |
| 01:22 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 3,800 |
| 01:22 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:22 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:19 PM | $4.58 | Down $ -0.01 | $4.59 | $4.58 | 2,100 |
| 01:19 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 0 |
| 01:19 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 0 |
| 01:18 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 5,200 |
| 01:17 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 4,600 |
| 01:16 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 200 |
| 01:14 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 2,300 |
| 01:14 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 01:13 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 11,800 |
| 01:12 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 6,100 |
| 01:11 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 600 |
| 01:10 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,000 |
| 01:09 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 7,100 |
| 01:08 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 22,200 |
| 01:07 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,700 |
| 01:06 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 01:05 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 900 |
| 01:04 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 1,500 |
| 01:03 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 900 |
| 01:02 PM | $4.59 | Down $ -0.01 | $4.60 | $4.59 | 1,600 |
| 01:01 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 12:58 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 700 |
| 12:58 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:58 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:57 PM | $4.60 | Up $0.00 | $4.60 | $4.59 | 6,100 |
| 12:56 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 12:55 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 800 |
| 12:54 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 900 |
| 12:52 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 200 |
| 12:52 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 12:51 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 700 |
| 12:50 PM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 12:49 PM | $4.60 | Down $0.00 | $4.60 | $4.60 | 1,300 |
| 12:48 PM | $4.60 | Up $0.01 | $4.60 | $4.60 | 800 |
| 12:47 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 9,600 |
| 12:46 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 700 |
| 12:42 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 2,700 |
| 12:42 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:42 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:42 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:41 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 5,500 |
| 12:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,600 |
| 12:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:36 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:35 PM | $4.59 | Up $0.00 | $4.60 | $4.59 | 1,400 |
| 12:33 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,600 |
| 12:33 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:32 PM | $4.59 | Down $0.00 | $4.59 | $4.57 | 5,400 |
| 12:31 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 200 |
| 12:30 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 200 |
| 12:28 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 800 |
| 12:28 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:26 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 600 |
| 12:26 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:24 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 500 |
| 12:24 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:23 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 200 |
| 12:22 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,000 |
| 12:21 PM | $4.59 | Up $0.01 | $4.59 | $4.59 | 400 |
| 12:18 PM | $4.58 | Down $0.00 | $4.59 | $4.58 | 1,700 |
| 12:18 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:18 PM | $4.58 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:15 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 12:15 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:15 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:14 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 100 |
| 12:11 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 15,000 |
| 12:11 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:11 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 12:10 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 600 |
| 12:08 PM | $4.59 | Up $0.01 | $4.59 | $4.58 | 1,400 |
| 12:08 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 0 |
| 12:07 PM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 10,800 |
| 12:06 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 200 |
| 12:05 PM | $4.59 | Down $0.00 | $4.59 | $4.59 | 200 |
| 12:04 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 7,300 |
| 12:03 PM | $4.59 | Up $0.00 | $4.59 | $4.59 | 100 |
| 12:02 PM | $4.59 | Up $0.00 | $4.59 | $4.58 | 29,800 |
| 12:01 PM | $4.58 | Up $0.01 | $4.58 | $4.58 | 200 |
| 12:00 PM | $4.57 | Up $0.00 | $4.57 | $4.57 | 1,700 |
| 11:59 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 600 |
| 11:58 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 11:56 AM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 11:56 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 11:54 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 2,000 |
| 11:54 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 0 |
| 11:53 AM | $4.57 | Up $0.00 | $4.58 | $4.57 | 2,900 |
| 11:52 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 500 |
| 11:51 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 11:50 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 200 |
| 11:48 AM | $4.57 | Down $0.00 | $4.57 | $4.57 | 100 |
| 11:48 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 11:46 AM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 6,000 |
| 11:46 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 0 |
| 11:44 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 11:44 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:43 AM | $4.58 | Down $0.00 | $4.58 | $4.57 | 6,000 |
| 11:42 AM | $4.59 | Up $0.00 | $4.59 | $4.58 | 13,100 |
| 11:41 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 100 |
| 11:40 AM | $4.58 | Up $0.00 | $4.58 | $4.57 | 700 |
| 11:39 AM | $4.57 | Up $0.04 | $4.58 | $4.54 | 25,000 |
| 11:38 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 4,900 |
| 11:37 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 700 |
| 11:36 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 200 |
| 11:35 AM | $4.53 | Down $0.00 | $4.54 | $4.53 | 2,100 |
| 11:34 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 11:32 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 200 |
| 11:32 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:30 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,000 |
| 11:30 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 0 |
| 11:29 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 5,900 |
| 11:28 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 2,700 |
| 11:26 AM | $4.54 | Down $ -0.01 | $4.55 | $4.54 | 39,100 |
| 11:26 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 0 |
| 11:25 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 15,900 |
| 11:24 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 200 |
| 11:23 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 100 |
| 11:21 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,600 |
| 11:21 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 11:20 AM | $4.55 | Up $0.01 | $4.55 | $4.54 | 8,300 |
| 11:19 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 25,500 |
| 11:18 AM | $4.55 | Up $0.00 | $4.55 | $4.54 | 8,200 |
| 11:17 AM | $4.55 | Down $0.00 | $4.55 | $4.55 | 800 |
| 11:15 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 9,600 |
| 11:15 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 0 |
| 11:14 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 1,000 |
| 11:13 AM | $4.55 | Up $0.00 | $4.55 | $4.55 | 25,200 |
| 11:12 AM | $4.55 | Down $ -0.01 | $4.56 | $4.55 | 3,100 |
| 11:11 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 8,900 |
| 11:10 AM | $4.57 | Down $ -0.01 | $4.57 | $4.57 | 900 |
| 11:08 AM | $4.58 | Down $ -0.01 | $4.58 | $4.58 | 3,400 |
| 11:08 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:07 AM | $4.59 | Up $0.01 | $4.59 | $4.59 | 400 |
| 11:04 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 9,600 |
| 11:04 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:04 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:02 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 200 |
| 11:02 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 11:00 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 9,500 |
| 11:00 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 10:56 AM | $4.59 | Down $0.00 | $4.59 | $4.59 | 1,700 |
| 10:56 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 10:56 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 10:56 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 0 |
| 10:55 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 1,300 |
| 10:54 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 400 |
| 10:53 AM | $4.59 | Up $0.00 | $4.60 | $4.59 | 1,100 |
| 10:52 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 400 |
| 10:51 AM | $4.59 | Down $0.00 | $4.60 | $4.59 | 12,600 |
| 10:50 AM | $4.60 | Down $0.00 | $4.60 | $4.60 | 100 |
| 10:49 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 600 |
| 10:46 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 2,500 |
| 10:46 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:46 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:45 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 10:41 AM | $4.60 | Down $ -0.01 | $4.60 | $4.60 | 400 |
| 10:41 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:41 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:41 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:39 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 200 |
| 10:39 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 10:38 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 4,700 |
| 10:35 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 4,600 |
| 10:35 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:35 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 0 |
| 10:34 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 3,300 |
| 10:33 AM | $4.60 | Up $0.00 | $4.60 | $4.60 | 100 |
| 10:32 AM | $4.59 | Up $0.01 | $4.59 | $4.59 | 1,900 |
| 10:30 AM | $4.58 | Down $0.00 | $4.58 | $4.58 | 13,800 |
| 10:30 AM | $4.58 | Up $0.00 | $4.58 | $4.58 | 0 |
| 10:29 AM | $4.59 | Down $0.00 | $4.59 | $4.59 | 1,300 |
| 10:28 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 6,900 |
| 10:27 AM | $4.59 | Down $ -0.02 | $4.60 | $4.59 | 6,800 |
| 10:26 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 8,600 |
| 10:25 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 1,800 |
| 10:23 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 600 |
| 10:23 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 10:22 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 15,100 |
| 10:21 AM | $4.62 | Up $0.01 | $4.62 | $4.62 | 1,600 |
| 10:19 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,100 |
| 10:19 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 0 |
| 10:18 AM | $4.61 | Down $ -0.01 | $4.62 | $4.61 | 7,800 |
| 10:17 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 8,900 |
| 10:16 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 7,600 |
| 10:15 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 200 |
| 10:14 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 300 |
| 10:12 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 67,200 |
| 10:12 AM | $4.62 | Up $0.00 | $4.63 | $4.62 | 0 |
| 10:11 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 92,400 |
| 10:09 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 3,100 |
| 10:09 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 0 |
| 10:08 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 40,100 |
| 10:07 AM | $4.64 | Up $0.00 | $4.64 | $4.64 | 3,100 |
| 10:06 AM | $4.64 | Up $0.01 | $4.64 | $4.62 | 22,800 |
| 10:05 AM | $4.63 | Up $0.01 | $4.63 | $4.62 | 5,400 |
| 10:04 AM | $4.62 | Up $0.00 | $4.62 | $4.62 | 4,000 |
| 10:03 AM | $4.62 | Down $0.00 | $4.63 | $4.62 | 15,800 |
| 10:02 AM | $4.62 | Up $0.01 | $4.62 | $4.61 | 4,300 |
| 10:01 AM | $4.61 | Up $0.00 | $4.61 | $4.60 | 1,300 |
| 10:00 AM | $4.61 | Down $ -0.01 | $4.61 | $4.61 | 9,600 |
| 09:59 AM | $4.62 | Up $0.01 | $4.62 | $4.61 | 6,300 |
| 09:58 AM | $4.61 | Up $0.00 | $4.61 | $4.61 | 2,100 |
| 09:57 AM | $4.61 | Up $0.01 | $4.61 | $4.61 | 4,700 |
| 09:56 AM | $4.60 | Down $ -0.01 | $4.60 | $4.59 | 5,400 |
| 09:55 AM | $4.61 | Down $ -0.02 | $4.62 | $4.61 | 3,800 |
| 09:54 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 2,700 |
| 09:53 AM | $4.63 | Up $0.00 | $4.63 | $4.63 | 200 |
| 09:52 AM | $4.63 | Down $ -0.01 | $4.64 | $4.63 | 11,900 |
| 09:51 AM | $4.64 | Up $0.02 | $4.64 | $4.61 | 43,100 |
| 09:50 AM | $4.62 | Up $0.00 | $4.62 | $4.61 | 15,100 |
| 09:49 AM | $4.62 | Down $ -0.01 | $4.63 | $4.62 | 16,800 |
| 09:48 AM | $4.63 | Down $ -0.01 | $4.63 | $4.63 | 3,000 |
| 09:47 AM | $4.64 | Up $0.00 | $4.64 | $4.63 | 16,600 |
| 09:46 AM | $4.64 | Down $0.00 | $4.64 | $4.64 | 500 |
| 09:45 AM | $4.64 | Up $0.02 | $4.64 | $4.62 | 45,400 |
| 09:44 AM | $4.62 | Up $0.01 | $4.62 | $4.61 | 25,900 |
| 09:43 AM | $4.61 | Up $0.03 | $4.62 | $4.59 | 58,500 |
| 09:42 AM | $4.59 | Up $0.00 | $4.59 | $4.59 | 4,100 |
| 09:41 AM | $4.59 | Up $0.01 | $4.59 | $4.58 | 37,800 |
| 09:40 AM | $4.57 | Up $0.01 | $4.57 | $4.56 | 14,900 |
| 09:39 AM | $4.56 | Down $ -0.01 | $4.57 | $4.56 | 26,400 |
| 09:38 AM | $4.57 | Up $0.00 | $4.57 | $4.57 | 32,900 |
| 09:37 AM | $4.57 | Down $ -0.01 | $4.58 | $4.57 | 53,700 |
| 09:36 AM | $4.58 | Up $0.03 | $4.58 | $4.56 | 35,000 |
| 09:35 AM | $4.55 | Up $0.01 | $4.56 | $4.54 | 6,100 |
| 09:34 AM | $4.54 | Down $0.00 | $4.54 | $4.54 | 100 |
| 09:33 AM | $4.54 | Up $0.00 | $4.55 | $4.54 | 1,800 |
| 09:32 AM | $4.54 | Up $0.00 | $4.54 | $4.54 | 100 |
| 09:31 AM | $4.54 | Up $0.00 | $4.56 | $4.53 | 49,900 |
| 09:30 AM | $4.54 | Up $0.07 | $4.55 | $4.50 | 43,000 |
| Previous close | $4.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $4.61 | $4.57 | $4.61 | $4.57 | 334,200 |
| 24/03/2025 | $4.47 | $4.51 | $4.52 | $4.45 | 1,259,400 |
| 21/03/2025 | $4.47 | $4.47 | $4.49 | $4.45 | 8,755,800 |
| 20/03/2025 | $4.59 | $4.64 | $4.65 | $4.57 | 1,606,400 |
| 19/03/2025 | $4.71 | $4.69 | $4.73 | $4.64 | 1,731,600 |
| 18/03/2025 | $4.69 | $4.72 | $4.75 | $4.68 | 1,612,900 |
| 17/03/2025 | $4.62 | $4.56 | $4.64 | $4.54 | 3,718,300 |
| 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 |
| 14/02/2025 | $3.60 | $3.64 | $3.64 | $3.58 | 1,545,700 |
| 13/02/2025 | $3.67 | $3.65 | $3.69 | $3.64 | 1,201,700 |
| 12/02/2025 | $3.66 | $3.65 | $3.70 | $3.62 | 1,609,500 |
| 11/02/2025 | $3.63 | $3.66 | $3.68 | $3.62 | 1,409,100 |
Graphs are not available, please refer to the detailed table