Find a quote
B2GOLD CORP.
3.79 Down -0.03 (-0.79 %)
Delayed : 2024/08/30 16:00:02
- Previous close $3.82
- Opening $3.81
- Price Bid $3.77
- Price Ask $3.77
- Size Bid 9
- Size Ask 13
- Today High $3.83
- Today Low $3.74
- 52 Weeks High $4.74
- 52 Weeks Low $3.18
- Volume 4,005,041
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.89
- Dividends/Share : $0.04
- Current Div. Yield : 5.81
- Market Cap (M) : 4,961.46
- Shares Out (M) : 1,309.09
- Exchange : XTSE
- Ex Dividend Date : 2024/09/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3.79 | Up $0.01 | $3.79 | $3.79 | 2,867,000 |
| 03:59 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 50,600 |
| 03:58 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 2,100 |
| 03:57 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,800 |
| 03:56 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 5,100 |
| 03:54 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 3,900 |
| 03:54 PM | $3.79 | Up $0.00 | $3.79 | $3.78 | 0 |
| 03:53 PM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 47,200 |
| 03:52 PM | $3.79 | Down $0.00 | $3.79 | $3.78 | 22,900 |
| 03:51 PM | $3.79 | Up $0.00 | $3.79 | $3.79 | 500 |
| 03:50 PM | $3.79 | Up $0.01 | $3.79 | $3.78 | 96,400 |
| 03:49 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 1,400 |
| 03:48 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 5,200 |
| 03:47 PM | $3.77 | Down $0.00 | $3.78 | $3.77 | 1,400 |
| 03:46 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 600 |
| 03:45 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 2,700 |
| 03:44 PM | $3.77 | Down $0.00 | $3.78 | $3.77 | 19,800 |
| 03:43 PM | $3.78 | Down $0.00 | $3.78 | $3.78 | 400 |
| 03:42 PM | $3.78 | Up $0.00 | $3.78 | $3.77 | 2,900 |
| 03:41 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 200 |
| 03:40 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 400 |
| 03:39 PM | $3.78 | Up $0.01 | $3.78 | $3.78 | 200 |
| 03:38 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 29,900 |
| 03:37 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 600 |
| 03:35 PM | $3.77 | Up $0.01 | $3.77 | $3.76 | 7,600 |
| 03:35 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 03:34 PM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 6,700 |
| 03:33 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 500 |
| 03:32 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 700 |
| 03:31 PM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 1,500 |
| 03:30 PM | $3.77 | Up $0.01 | $3.77 | $3.76 | 2,900 |
| 03:29 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 03:27 PM | $3.76 | Up $0.01 | $3.76 | $3.75 | 47,300 |
| 03:27 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 0 |
| 03:26 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 900 |
| 03:25 PM | $3.74 | Up $0.00 | $3.74 | $3.74 | 100 |
| 03:24 PM | $3.74 | Down $0.00 | $3.75 | $3.74 | 500 |
| 03:23 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 300 |
| 03:22 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 100 |
| 03:21 PM | $3.74 | Down $ -0.01 | $3.74 | $3.74 | 200 |
| 03:20 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 300 |
| 03:19 PM | $3.75 | Up $0.00 | $3.75 | $3.74 | 8,100 |
| 03:18 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 400 |
| 03:17 PM | $3.75 | Down $0.00 | $3.75 | $3.75 | 700 |
| 03:16 PM | $3.75 | Up $0.01 | $3.75 | $3.75 | 1,600 |
| 03:15 PM | $3.74 | Up $0.00 | $3.75 | $3.74 | 3,500 |
| 03:14 PM | $3.74 | Down $0.00 | $3.75 | $3.74 | 500 |
| 03:12 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 100 |
| 03:12 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 03:11 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 200 |
| 03:07 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 500 |
| 03:07 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 03:07 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 03:07 PM | $3.75 | Up $0.00 | $3.75 | $3.75 | 0 |
| 03:06 PM | $3.75 | Down $ -0.01 | $3.75 | $3.75 | 189,200 |
| 03:03 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 300 |
| 03:03 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 03:03 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 03:02 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 200 |
| 03:00 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 2,200 |
| 03:00 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:59 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 100 |
| 02:58 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:56 PM | $3.76 | Down $0.00 | $3.76 | $3.75 | 1,700 |
| 02:56 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 0 |
| 02:55 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 1,100 |
| 02:54 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:52 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 300 |
| 02:52 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 0 |
| 02:51 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 02:50 PM | $3.76 | Up $0.00 | $3.76 | $3.75 | 900 |
| 02:49 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 700 |
| 02:48 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,000 |
| 02:47 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 2,000 |
| 02:44 PM | $3.76 | Down $ -0.02 | $3.76 | $3.76 | 1,200 |
| 02:44 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:44 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:41 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 3,200 |
| 02:41 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 02:41 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 02:40 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 02:39 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 02:37 PM | $3.77 | Up $0.01 | $3.77 | $3.76 | 1,700 |
| 02:37 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 02:34 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 02:34 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:34 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:33 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:30 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:30 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:30 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:27 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:27 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:27 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:26 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:24 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 02:24 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:23 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 02:14 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 200 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:13 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 02:12 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 2,900 |
| 02:11 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 02:08 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,300 |
| 02:08 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:08 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 02:07 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 400 |
| 02:06 PM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 21,000 |
| 02:05 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 02:04 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 02:02 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 02:02 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 02:01 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 02:00 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 01:58 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 01:58 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 01:56 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 01:56 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 01:55 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 01:54 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 01:52 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 01:52 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 01:51 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 01:48 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 20,200 |
| 01:48 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:48 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:47 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:46 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:43 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:43 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:43 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:42 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:40 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:40 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:39 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 2,000 |
| 01:37 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:37 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:35 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 600 |
| 01:35 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:34 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:32 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 300 |
| 01:32 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:31 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 100 |
| 01:29 PM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 2,700 |
| 01:29 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:28 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 01:27 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 600 |
| 01:26 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 700 |
| 01:25 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 400 |
| 01:24 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 1,900 |
| 01:23 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 01:22 PM | $3.76 | Up $0.00 | $3.77 | $3.76 | 1,300 |
| 01:21 PM | $3.76 | Up $0.01 | $3.76 | $3.76 | 56,100 |
| 01:20 PM | $3.75 | Down $ -0.01 | $3.75 | $3.75 | 3,000 |
| 01:19 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 3,000 |
| 01:18 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 300 |
| 01:17 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 400 |
| 01:16 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 500 |
| 01:15 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:14 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 600 |
| 01:12 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 200 |
| 01:12 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:11 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:10 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:09 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 400 |
| 01:08 PM | $3.76 | Down $0.00 | $3.76 | $3.76 | 100 |
| 01:04 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:04 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:04 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:04 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:03 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 1,000 |
| 01:01 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 100 |
| 01:01 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 01:00 PM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 5,600 |
| 12:59 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 12:58 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 500 |
| 12:55 PM | $3.77 | Down $0.00 | $3.77 | $3.76 | 2,600 |
| 12:55 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 12:55 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 12:53 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:53 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:52 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:51 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:49 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:49 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:48 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:47 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:45 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 300 |
| 12:45 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:44 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 600 |
| 12:42 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 8,600 |
| 12:42 PM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 12:41 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 12:40 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:39 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 700 |
| 12:38 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:37 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 200 |
| 12:36 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:35 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 600 |
| 12:34 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 200 |
| 12:33 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 2,000 |
| 12:32 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:30 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 1,800 |
| 12:30 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:29 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:28 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 100 |
| 12:25 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:25 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:25 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:23 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 12:23 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:21 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 4,300 |
| 12:21 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:19 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 12:19 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:18 PM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 3,300 |
| 12:16 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 300 |
| 12:16 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:15 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 7,400 |
| 12:13 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 12:13 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:09 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 12:09 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:09 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:09 PM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 12:05 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 4,900 |
| 12:05 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:05 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:05 PM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 12:04 PM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 12:02 PM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 100 |
| 12:02 PM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 12:01 PM | $3.77 | Down $0.00 | $3.77 | $3.77 | 100 |
| 11:59 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 900 |
| 11:59 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 300 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:53 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:52 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 11:50 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 200 |
| 11:50 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:49 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 400 |
| 11:48 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 11:47 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 11:45 AM | $3.77 | Down $0.00 | $3.77 | $3.77 | 200 |
| 11:45 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:43 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 6,900 |
| 11:43 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:42 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 100 |
| 11:41 AM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 11:39 AM | $3.76 | Down $ -0.01 | $3.76 | $3.76 | 1,000 |
| 11:39 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 11:37 AM | $3.77 | Up $0.01 | $3.77 | $3.76 | 1,600 |
| 11:37 AM | $3.77 | Up $0.00 | $3.77 | $3.76 | 0 |
| 11:33 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 5,600 |
| 11:33 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 11:33 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 11:33 AM | $3.76 | Up $0.00 | $3.76 | $3.76 | 0 |
| 11:32 AM | $3.76 | Down $0.00 | $3.76 | $3.76 | 5,500 |
| 11:31 AM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 1,200 |
| 11:29 AM | $3.77 | Up $0.01 | $3.77 | $3.77 | 100 |
| 11:29 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:26 AM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 10,200 |
| 11:26 AM | $3.76 | Up $0.00 | $3.77 | $3.76 | 0 |
| 11:26 AM | $3.76 | Up $0.00 | $3.77 | $3.76 | 0 |
| 11:25 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 1,700 |
| 11:24 AM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 10,900 |
| 11:23 AM | $3.78 | Up $0.01 | $3.78 | $3.78 | 600 |
| 11:20 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 6,800 |
| 11:20 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:20 AM | $3.77 | Up $0.00 | $3.77 | $3.77 | 0 |
| 11:19 AM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 1,000 |
| 11:17 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 1,800 |
| 11:17 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 11:14 AM | $3.78 | Up $0.01 | $3.78 | $3.78 | 3,900 |
| 11:14 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 11:14 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 11:13 AM | $3.77 | Down $ -0.01 | $3.78 | $3.77 | 500 |
| 11:12 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 11:11 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 14,100 |
| 11:10 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 11:09 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 11:06 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 8,800 |
| 11:06 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 11:06 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 11:05 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 700 |
| 11:03 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 200 |
| 11:03 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 11:00 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 2,800 |
| 11:00 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 11:00 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:59 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 500 |
| 10:57 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 800 |
| 10:57 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:56 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,500 |
| 10:53 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 6,900 |
| 10:53 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:53 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:51 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,900 |
| 10:51 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:49 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 1,100 |
| 10:49 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:46 AM | $3.79 | Up $0.01 | $3.79 | $3.79 | 100 |
| 10:46 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:46 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:45 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 500 |
| 10:43 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 3,900 |
| 10:43 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 0 |
| 10:42 AM | $3.79 | Up $0.01 | $3.79 | $3.79 | 100 |
| 10:41 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 1,400 |
| 10:40 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 10:39 AM | $3.78 | Up $0.00 | $3.78 | $3.77 | 21,800 |
| 10:38 AM | $3.77 | Up $0.01 | $3.77 | $3.77 | 800 |
| 10:37 AM | $3.76 | Down $ -0.01 | $3.77 | $3.76 | 7,700 |
| 10:36 AM | $3.77 | Down $ -0.01 | $3.77 | $3.77 | 36,100 |
| 10:33 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 100 |
| 10:33 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 10:33 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 10:31 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 200 |
| 10:31 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 0 |
| 10:30 AM | $3.78 | Up $0.00 | $3.78 | $3.78 | 2,200 |
| 10:29 AM | $3.78 | Up $0.00 | $3.79 | $3.78 | 16,100 |
| 10:28 AM | $3.78 | Down $ -0.01 | $3.79 | $3.78 | 7,300 |
| 10:27 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 100 |
| 10:25 AM | $3.79 | Down $ -0.01 | $3.79 | $3.79 | 800 |
| 10:25 AM | $3.79 | Up $0.00 | $3.79 | $3.79 | 0 |
| 10:24 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 200 |
| 10:23 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 400 |
| 10:20 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 600 |
| 10:20 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 10:20 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 10:18 AM | $3.80 | Up $0.01 | $3.81 | $3.80 | 5,100 |
| 10:18 AM | $3.80 | Up $0.00 | $3.81 | $3.80 | 0 |
| 10:17 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 2,800 |
| 10:16 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 100 |
| 10:15 AM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 16,600 |
| 10:13 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 200 |
| 10:13 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 10:12 AM | $3.81 | Down $0.00 | $3.81 | $3.81 | 600 |
| 10:11 AM | $3.81 | Down $0.00 | $3.81 | $3.81 | 300 |
| 10:10 AM | $3.82 | Up $0.01 | $3.82 | $3.81 | 300 |
| 10:09 AM | $3.81 | Down $0.00 | $3.81 | $3.81 | 200 |
| 10:08 AM | $3.81 | Up $0.01 | $3.81 | $3.81 | 2,600 |
| 10:07 AM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 800 |
| 10:06 AM | $3.81 | Up $0.02 | $3.81 | $3.79 | 5,800 |
| 10:05 AM | $3.79 | Down $ -0.01 | $3.80 | $3.79 | 4,200 |
| 10:03 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 100 |
| 10:03 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 10:02 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 1,200 |
| 10:01 AM | $3.80 | Up $0.00 | $3.81 | $3.80 | 400 |
| 10:00 AM | $3.80 | Down $ -0.01 | $3.82 | $3.80 | 7,700 |
| 09:57 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 6,300 |
| 09:57 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 09:57 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 0 |
| 09:54 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 6,700 |
| 09:54 AM | $3.81 | Up $0.00 | $3.81 | $3.80 | 0 |
| 09:54 AM | $3.81 | Up $0.00 | $3.81 | $3.80 | 0 |
| 09:53 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 1,000 |
| 09:52 AM | $3.80 | Down $0.00 | $3.80 | $3.80 | 4,000 |
| 09:51 AM | $3.80 | Up $0.00 | $3.81 | $3.80 | 2,400 |
| 09:47 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 500 |
| 09:47 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 09:47 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 09:47 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 09:45 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 8,200 |
| 09:45 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 0 |
| 09:44 AM | $3.80 | Up $0.00 | $3.80 | $3.80 | 600 |
| 09:43 AM | $3.80 | Down $ -0.01 | $3.80 | $3.80 | 800 |
| 09:42 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 2,500 |
| 09:41 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 1,100 |
| 09:40 AM | $3.80 | Down $ -0.01 | $3.81 | $3.80 | 7,500 |
| 09:39 AM | $3.81 | Up $0.00 | $3.81 | $3.81 | 600 |
| 09:38 AM | $3.81 | Down $0.00 | $3.81 | $3.81 | 100 |
| 09:37 AM | $3.81 | Up $0.01 | $3.81 | $3.80 | 1,300 |
| 09:36 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 7,400 |
| 09:35 AM | $3.79 | Down $0.00 | $3.79 | $3.79 | 3,700 |
| 09:34 AM | $3.80 | Up $0.01 | $3.80 | $3.79 | 3,500 |
| 09:33 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 4,500 |
| 09:32 AM | $3.79 | Down $0.00 | $3.80 | $3.79 | 1,700 |
| 09:31 AM | $3.80 | Down $ -0.02 | $3.81 | $3.80 | 5,600 |
| 09:30 AM | $3.81 | Down $ -0.01 | $3.83 | $3.80 | 51,700 |
| Previous close | $3.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $3.79 | $3.77 | $3.79 | $3.74 | 3,627,600 |
| 29/08/2024 | $3.82 | $3.81 | $3.83 | $3.80 | 830,700 |
| 28/08/2024 | $3.75 | $3.70 | $3.76 | $3.69 | 1,674,100 |
| 27/08/2024 | $3.82 | $3.79 | $3.83 | $3.77 | 1,656,500 |
| 26/08/2024 | $3.87 | $3.86 | $3.89 | $3.86 | 606,600 |
| 23/08/2024 | $3.87 | $3.87 | $3.89 | $3.85 | 1,085,100 |
| 22/08/2024 | $3.82 | $3.80 | $3.83 | $3.80 | 964,200 |
| 21/08/2024 | $3.91 | $3.89 | $3.93 | $3.86 | 1,254,800 |
| 20/08/2024 | $3.85 | $3.83 | $3.88 | $3.81 | 1,853,600 |
| 19/08/2024 | $3.75 | $3.76 | $3.78 | $3.75 | 2,805,000 |
| 16/08/2024 | $3.68 | $3.62 | $3.68 | $3.62 | 1,610,100 |
| 15/08/2024 | $3.55 | $3.58 | $3.59 | $3.54 | 1,649,400 |
| 14/08/2024 | $3.60 | $3.56 | $3.63 | $3.55 | 1,746,500 |
| 13/08/2024 | $3.57 | $3.60 | $3.62 | $3.56 | 1,369,800 |
| 12/08/2024 | $3.55 | $3.54 | $3.57 | $3.49 | 2,226,700 |
| 09/08/2024 | $3.37 | $3.40 | $3.42 | $3.35 | 3,553,400 |
| 08/08/2024 | $3.81 | $3.81 | $3.84 | $3.79 | 1,172,300 |
| 07/08/2024 | $3.76 | $3.84 | $3.84 | $3.73 | 1,690,600 |
| 06/08/2024 | $3.87 | $3.86 | $3.91 | $3.84 | 1,502,800 |
| 02/08/2024 | $3.98 | $3.98 | $4.00 | $3.93 | 1,478,900 |
| 01/08/2024 | $4.08 | $4.07 | $4.10 | $4.04 | 1,357,700 |
| 31/07/2024 | $4.14 | $4.16 | $4.19 | $4.11 | 2,743,700 |
| 30/07/2024 | $4.08 | $4.03 | $4.11 | $4.03 | 1,179,600 |
| 29/07/2024 | $4.05 | $4.00 | $4.05 | $3.99 | 586,600 |
| 26/07/2024 | $4.03 | $4.03 | $4.05 | $4.01 | 553,200 |
| 25/07/2024 | $3.99 | $4.00 | $4.05 | $3.98 | 1,089,300 |
| 24/07/2024 | $4.04 | $4.16 | $4.16 | $4.04 | 1,119,100 |
| 23/07/2024 | $4.10 | $4.07 | $4.11 | $4.07 | 765,300 |
| 22/07/2024 | $4.11 | $4.10 | $4.13 | $4.09 | 971,700 |
| 19/07/2024 | $4.05 | $4.06 | $4.08 | $4.03 | 1,413,300 |
Graphs are not available, please refer to the detailed table