Find a quote
B2GOLD CORP.
4.06 Up 0.07 (1.72 %)
Delayed : 2024/11/22 16:00:02
- Previous close $3.99
- Opening $4.00
- Today High $4.08
- Today Low $3.99
- Price Bid $4.05
- Price Ask $4.05
- 52 Weeks High $4.84
- 52 Weeks Low $3.18
- Size Bid 91
- Size Ask 19
- Volume 2,335,214
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.98
- Dividends/Share : $0.04
- Current Div. Yield : 5.45
- Market Cap (M) : 5,324.29
- Shares Out (M) : 1,311.40
- Exchange : XTSE
- Ex Dividend Date : 2024/12/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4.06 | Down $ -0.02 | $4.06 | $4.06 | 201,000 |
| 03:59 PM | $4.08 | Up $0.00 | $4.08 | $4.07 | 36,300 |
| 03:58 PM | $4.08 | Up $0.03 | $4.08 | $4.05 | 282,800 |
| 03:57 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 4,700 |
| 03:56 PM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 2,500 |
| 03:55 PM | $4.06 | Up $0.00 | $4.07 | $4.05 | 21,000 |
| 03:54 PM | $4.06 | Down $ -0.01 | $4.07 | $4.06 | 4,100 |
| 03:53 PM | $4.07 | Up $0.01 | $4.07 | $4.06 | 2,100 |
| 03:52 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 1,100 |
| 03:51 PM | $4.06 | Up $0.00 | $4.07 | $4.06 | 700 |
| 03:50 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 89,400 |
| 03:49 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 700 |
| 03:48 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 2,700 |
| 03:47 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 700 |
| 03:46 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 2,200 |
| 03:45 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 300 |
| 03:44 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 2,300 |
| 03:43 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 100 |
| 03:41 PM | $4.06 | Up $0.01 | $4.06 | $4.05 | 2,000 |
| 03:41 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 0 |
| 03:40 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 24,000 |
| 03:39 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,000 |
| 03:38 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 400 |
| 03:37 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 03:36 PM | $4.05 | Up $0.00 | $4.05 | $4.04 | 2,700 |
| 03:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,900 |
| 03:34 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 18,400 |
| 03:33 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 43,400 |
| 03:32 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,900 |
| 03:31 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 03:30 PM | $4.05 | Down $ -0.01 | $4.06 | $4.05 | 500 |
| 03:29 PM | $4.06 | Up $0.01 | $4.06 | $4.06 | 1,900 |
| 03:28 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 300 |
| 03:27 PM | $4.05 | Down $0.00 | $4.06 | $4.05 | 4,300 |
| 03:26 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 800 |
| 03:25 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 2,200 |
| 03:24 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,000 |
| 03:23 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 5,000 |
| 03:22 PM | $4.06 | Down $0.00 | $4.06 | $4.05 | 7,500 |
| 03:21 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 500 |
| 03:20 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 600 |
| 03:19 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 4,400 |
| 03:18 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 1,600 |
| 03:17 PM | $4.05 | Up $0.00 | $4.06 | $4.05 | 5,600 |
| 03:16 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 7,200 |
| 03:15 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 300 |
| 03:14 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 400 |
| 03:13 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 400 |
| 03:12 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 500 |
| 03:11 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 200 |
| 03:10 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 03:09 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,400 |
| 03:08 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 03:07 PM | $4.06 | Down $0.00 | $4.06 | $4.05 | 6,700 |
| 03:06 PM | $4.06 | Up $0.01 | $4.06 | $4.06 | 67,000 |
| 03:04 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,200 |
| 03:04 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 03:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 800 |
| 03:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 03:01 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 2,800 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:57 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:56 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 02:55 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:54 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 02:51 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 11,300 |
| 02:51 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:51 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,500 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:46 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 4,900 |
| 02:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:43 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:42 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 200 |
| 02:41 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 02:40 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 200 |
| 02:39 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 02:38 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 13,000 |
| 02:37 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 100 |
| 02:36 PM | $4.06 | Up $0.00 | $4.06 | $4.05 | 1,000 |
| 02:35 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 02:34 PM | $4.05 | Down $0.00 | $4.05 | $4.05 | 5,100 |
| 02:33 PM | $4.06 | Down $0.00 | $4.06 | $4.06 | 5,100 |
| 02:31 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 2,300 |
| 02:31 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:29 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 1,300 |
| 02:29 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:27 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 02:27 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:26 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 100 |
| 02:25 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 9,100 |
| 02:24 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 300 |
| 02:22 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 200 |
| 02:22 PM | $4.06 | Up $0.00 | $4.06 | $4.06 | 0 |
| 02:21 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 63,400 |
| 02:18 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 02:18 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:18 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:16 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 1,000 |
| 02:16 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 02:15 PM | $4.05 | Up $0.01 | $4.05 | $4.04 | 83,400 |
| 02:14 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 02:13 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:12 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,700 |
| 02:11 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,100 |
| 02:10 PM | $4.04 | Up $0.01 | $4.04 | $4.03 | 9,200 |
| 02:09 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 02:08 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 600 |
| 02:07 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 100 |
| 02:05 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 02:05 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 02:04 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 02:03 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 800 |
| 02:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:59 PM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 7,100 |
| 01:59 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 01:59 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 01:55 PM | $4.04 | Up $0.01 | $4.04 | $4.03 | 27,200 |
| 01:55 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 01:55 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 01:55 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 0 |
| 01:54 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 01:53 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 01:52 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 01:51 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 26,900 |
| 01:50 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 200 |
| 01:49 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:48 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 300 |
| 01:47 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:46 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:45 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:44 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 100 |
| 01:43 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:42 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:41 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:40 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:39 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:38 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:37 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:36 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:35 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:34 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:33 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:32 PM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,200 |
| 01:31 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:30 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:29 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:28 PM | $4.04 | Down $ -0.01 | $4.05 | $4.04 | 32,600 |
| 01:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 3,200 |
| 01:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:25 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:23 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 100 |
| 01:23 PM | $4.05 | Up $0.00 | $4.05 | $4.05 | 0 |
| 01:20 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 69,200 |
| 01:20 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:20 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:19 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 6,800 |
| 01:18 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:17 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:15 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 01:15 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:14 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:13 PM | $4.04 | Down $0.00 | $4.04 | $4.04 | 100 |
| 01:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,100 |
| 01:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:08 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 01:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 01:03 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 400 |
| 01:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:58 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 14,900 |
| 12:58 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:58 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:58 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:56 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 100 |
| 12:56 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:55 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 400 |
| 12:53 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 9,100 |
| 12:53 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:49 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,400 |
| 12:49 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:49 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:49 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:47 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 200 |
| 12:47 PM | $4.03 | Up $0.00 | $4.03 | $4.02 | 0 |
| 12:42 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 100 |
| 12:42 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:42 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:42 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:42 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:38 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 8,400 |
| 12:38 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:38 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:38 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:34 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 200 |
| 12:34 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:34 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:34 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:32 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 300 |
| 12:32 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:31 PM | $4.03 | Down $0.00 | $4.04 | $4.03 | 1,000 |
| 12:28 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:28 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:28 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:27 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 12:25 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,000 |
| 12:25 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:24 PM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 800 |
| 12:23 PM | $4.04 | Up $0.01 | $4.04 | $4.04 | 500 |
| 12:20 PM | $4.03 | Up $0.01 | $4.04 | $4.03 | 37,300 |
| 12:20 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:20 PM | $4.03 | Up $0.00 | $4.04 | $4.03 | 0 |
| 12:18 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 7,000 |
| 12:18 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 12:17 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 3,700 |
| 12:15 PM | $4.03 | Up $0.01 | $4.03 | $4.03 | 300 |
| 12:15 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:12 PM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 200 |
| 12:12 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 12:12 PM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 12:11 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 10,000 |
| 12:08 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,300 |
| 12:08 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:08 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:05 PM | $4.03 | Down $0.00 | $4.03 | $4.03 | 6,300 |
| 12:05 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:05 PM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 12:04 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:02 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 12:01 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 12:00 PM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 11:59 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 200 |
| 11:58 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 200 |
| 11:57 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 11:56 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 200 |
| 11:55 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 11:54 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,800 |
| 11:53 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 200 |
| 11:51 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 11:51 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 11:50 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 11:48 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 100 |
| 11:48 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 11:47 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 49,300 |
| 11:46 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 200 |
| 11:45 AM | $4.03 | Up $0.01 | $4.03 | $4.03 | 100 |
| 11:44 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 12,400 |
| 11:43 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:42 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:41 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:40 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:38 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,500 |
| 11:38 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:37 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 2,400 |
| 11:36 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:35 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 100 |
| 11:32 AM | $4.02 | Up $0.01 | $4.02 | $4.01 | 16,600 |
| 11:32 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:32 AM | $4.02 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:30 AM | $4.01 | Up $0.01 | $4.01 | $4.01 | 11,000 |
| 11:30 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:29 AM | $4.00 | Down $0.00 | $4.01 | $4.00 | 1,100 |
| 11:25 AM | $4.01 | Down $ -0.01 | $4.02 | $4.01 | 16,200 |
| 11:25 AM | $4.01 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:25 AM | $4.01 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:25 AM | $4.01 | Up $0.00 | $4.02 | $4.01 | 0 |
| 11:24 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 3,000 |
| 11:21 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 3,200 |
| 11:21 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:21 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 11:19 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 19,000 |
| 11:19 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 0 |
| 11:18 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,300 |
| 11:17 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,300 |
| 11:16 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,800 |
| 11:15 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 1,600 |
| 11:14 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,200 |
| 11:13 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,700 |
| 11:12 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 9,400 |
| 11:11 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 2,200 |
| 11:10 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:09 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 11:05 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 1,800 |
| 11:05 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:05 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:05 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:02 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 300 |
| 11:02 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:02 AM | $4.01 | Up $0.00 | $4.01 | $4.01 | 0 |
| 11:01 AM | $4.01 | Down $ -0.02 | $4.03 | $4.01 | 34,100 |
| 11:00 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 1,400 |
| 10:59 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 8,400 |
| 10:58 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,300 |
| 10:57 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 6,300 |
| 10:56 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,500 |
| 10:55 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 1,900 |
| 10:53 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,000 |
| 10:53 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:51 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,500 |
| 10:51 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:50 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 100 |
| 10:49 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 200 |
| 10:47 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 18,400 |
| 10:47 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:46 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,900 |
| 10:45 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 3,400 |
| 10:44 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,500 |
| 10:43 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,400 |
| 10:42 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 3,000 |
| 10:41 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 2,400 |
| 10:40 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,500 |
| 10:39 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 3,300 |
| 10:38 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 1,500 |
| 10:37 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 3,200 |
| 10:36 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 1,500 |
| 10:35 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 600 |
| 10:33 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 200 |
| 10:33 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 10:32 AM | $4.04 | Up $0.00 | $4.04 | $4.03 | 5,100 |
| 10:31 AM | $4.04 | Up $0.02 | $4.04 | $4.03 | 43,000 |
| 10:30 AM | $4.02 | Down $ -0.01 | $4.02 | $4.02 | 100 |
| 10:29 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 5,400 |
| 10:27 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 10:27 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:25 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 49,500 |
| 10:25 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 0 |
| 10:23 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 1,700 |
| 10:23 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:21 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 6,200 |
| 10:21 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 0 |
| 10:20 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 9,600 |
| 10:19 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 500 |
| 10:18 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 10,000 |
| 10:17 AM | $4.02 | Up $0.00 | $4.03 | $4.02 | 43,700 |
| 10:15 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 300 |
| 10:15 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:11 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 100 |
| 10:11 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:11 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:11 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 0 |
| 10:10 AM | $4.02 | Down $0.00 | $4.02 | $4.02 | 10,500 |
| 10:09 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 45,500 |
| 10:08 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 1,100 |
| 10:07 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 4,700 |
| 10:05 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 10,500 |
| 10:05 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 0 |
| 10:03 AM | $4.04 | Down $0.00 | $4.04 | $4.04 | 100 |
| 10:03 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 0 |
| 10:02 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 1,700 |
| 10:01 AM | $4.04 | Up $0.00 | $4.04 | $4.04 | 21,100 |
| 10:00 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 5,000 |
| 09:59 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 3,900 |
| 09:58 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 2,900 |
| 09:57 AM | $4.03 | Up $0.01 | $4.03 | $4.03 | 4,800 |
| 09:56 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 500 |
| 09:55 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 600 |
| 09:54 AM | $4.02 | Up $0.00 | $4.02 | $4.02 | 7,800 |
| 09:53 AM | $4.02 | Down $ -0.01 | $4.03 | $4.02 | 33,000 |
| 09:52 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 4,000 |
| 09:51 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 4,400 |
| 09:50 AM | $4.03 | Down $ -0.01 | $4.04 | $4.03 | 35,300 |
| 09:49 AM | $4.04 | Up $0.01 | $4.04 | $4.04 | 4,000 |
| 09:48 AM | $4.03 | Down $ -0.01 | $4.03 | $4.03 | 600 |
| 09:47 AM | $4.04 | Up $0.01 | $4.04 | $4.04 | 600 |
| 09:46 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 11,200 |
| 09:45 AM | $4.03 | Up $0.00 | $4.04 | $4.03 | 50,800 |
| 09:44 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 1,700 |
| 09:43 AM | $4.03 | Up $0.00 | $4.03 | $4.03 | 300 |
| 09:42 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 46,300 |
| 09:41 AM | $4.03 | Down $0.00 | $4.03 | $4.03 | 300 |
| 09:40 AM | $4.03 | Up $0.00 | $4.03 | $4.02 | 1,700 |
| 09:39 AM | $4.03 | Up $0.01 | $4.03 | $4.02 | 2,300 |
| 09:38 AM | $4.02 | Up $0.01 | $4.03 | $4.02 | 11,900 |
| 09:37 AM | $4.01 | Up $0.00 | $4.02 | $4.01 | 25,100 |
| 09:36 AM | $4.01 | Up $0.01 | $4.01 | $4.00 | 3,700 |
| 09:35 AM | $4.00 | Up $0.01 | $4.00 | $3.99 | 6,400 |
| 09:34 AM | $3.99 | Up $0.01 | $3.99 | $3.99 | 200 |
| 09:33 AM | $3.99 | Up $0.00 | $3.99 | $3.99 | 2,300 |
| 09:32 AM | $3.99 | Down $ -0.01 | $3.99 | $3.99 | 500 |
| 09:31 AM | $3.99 | Down $ -0.02 | $4.01 | $3.99 | 36,200 |
| 09:30 AM | $4.01 | Up $0.02 | $4.04 | $4.00 | 96,200 |
| Previous close | $3.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $4.06 | $4.04 | $4.08 | $4.02 | 1,389,900 |
| 21/11/2024 | $3.99 | $3.96 | $4.00 | $3.95 | 1,821,800 |
| 20/11/2024 | $3.97 | $3.97 | $3.99 | $3.94 | 3,136,300 |
| 19/11/2024 | $3.92 | $3.95 | $3.95 | $3.92 | 1,867,900 |
| 18/11/2024 | $3.93 | $3.91 | $3.93 | $3.87 | 2,063,600 |
| 15/11/2024 | $3.77 | $3.79 | $3.80 | $3.77 | 1,229,800 |
| 14/11/2024 | $3.79 | $3.85 | $3.85 | $3.78 | 1,425,800 |
| 13/11/2024 | $3.75 | $3.76 | $3.79 | $3.75 | 1,883,700 |
| 12/11/2024 | $3.85 | $3.82 | $3.85 | $3.80 | 2,890,800 |
| 11/11/2024 | $3.92 | $3.91 | $3.94 | $3.86 | 4,319,100 |
| 08/11/2024 | $4.11 | $4.07 | $4.12 | $4.06 | 1,705,200 |
| 07/11/2024 | $4.24 | $4.22 | $4.29 | $4.19 | 3,129,600 |
| 06/11/2024 | $4.41 | $4.44 | $4.48 | $4.40 | 1,618,700 |
| 05/11/2024 | $4.53 | $4.52 | $4.55 | $4.50 | 1,521,800 |
| 04/11/2024 | $4.56 | $4.55 | $4.57 | $4.53 | 1,229,900 |
| 01/11/2024 | $4.60 | $4.61 | $4.62 | $4.57 | 876,500 |
| 31/10/2024 | $4.60 | $4.58 | $4.63 | $4.58 | 1,035,700 |
| 30/10/2024 | $4.74 | $4.72 | $4.77 | $4.72 | 1,221,600 |
| 29/10/2024 | $4.75 | $4.72 | $4.77 | $4.72 | 1,555,900 |
| 28/10/2024 | $4.62 | $4.62 | $4.66 | $4.60 | 2,859,100 |
| 25/10/2024 | $4.65 | $4.67 | $4.68 | $4.63 | 1,450,300 |
| 24/10/2024 | $4.74 | $4.70 | $4.76 | $4.69 | 1,276,400 |
| 23/10/2024 | $4.70 | $4.71 | $4.72 | $4.68 | 1,026,500 |
| 22/10/2024 | $4.78 | $4.81 | $4.81 | $4.77 | 2,760,000 |
| 21/10/2024 | $4.68 | $4.71 | $4.72 | $4.68 | 1,352,200 |
| 18/10/2024 | $4.75 | $4.78 | $4.80 | $4.75 | 2,291,000 |
| 17/10/2024 | $4.58 | $4.60 | $4.60 | $4.57 | 1,659,900 |
| 16/10/2024 | $4.54 | $4.57 | $4.59 | $4.54 | 1,432,100 |
| 15/10/2024 | $4.48 | $4.44 | $4.49 | $4.43 | 2,080,000 |
| 11/10/2024 | $4.40 | $4.42 | $4.44 | $4.40 | 1,982,000 |
Graphs are not available, please refer to the detailed table