Find a quote
IAMGOLD CORP
10.83 Down -0.40 (-3.69 %)
Delayed : 2025/04/17 17:40:00
- Previous close $11.23
- Opening $11.09
- Today High $11.21
- Today Low $10.76
- Price Bid $10.82
- Price Ask $10.82
- 52 Weeks High $11.63
- 52 Weeks Low $4.72
- Size Bid 50
- Size Ask 5
- Volume 2,819,222
Fundamentals
- P/E Ratio : 5.17
- Earnings/Share : 2.59
- Dividends/Share : $0.13
- Current Div. Yield : N/A
- Market Cap (M) : 6,227.80
- Shares Out (M) : 575.05
- Exchange : XTSE
- Ex Dividend Date : 2013/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 862,400 |
| 03:59 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 17,700 |
| 03:58 PM | $10.82 | Up $0.01 | $10.83 | $10.82 | 41,700 |
| 03:57 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 16,700 |
| 03:56 PM | $10.81 | Up $0.00 | $10.81 | $10.80 | 18,400 |
| 03:55 PM | $10.81 | Down $ -0.01 | $10.82 | $10.81 | 13,200 |
| 03:54 PM | $10.83 | Up $0.01 | $10.83 | $10.82 | 20,300 |
| 03:53 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 8,200 |
| 03:52 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 3,500 |
| 03:51 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 900 |
| 03:50 PM | $10.81 | Up $0.01 | $10.82 | $10.81 | 11,400 |
| 03:49 PM | $10.81 | Down $ -0.01 | $10.82 | $10.81 | 5,800 |
| 03:48 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 500 |
| 03:47 PM | $10.81 | Down $ -0.01 | $10.82 | $10.81 | 1,100 |
| 03:46 PM | $10.82 | Down $ -0.01 | $10.83 | $10.82 | 800 |
| 03:45 PM | $10.83 | Up $0.03 | $10.83 | $10.81 | 9,500 |
| 03:44 PM | $10.81 | Up $0.00 | $10.81 | $10.79 | 6,400 |
| 03:43 PM | $10.80 | Down $ -0.03 | $10.82 | $10.80 | 7,400 |
| 03:42 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 3,900 |
| 03:41 PM | $10.83 | Down $ -0.01 | $10.84 | $10.83 | 600 |
| 03:40 PM | $10.84 | Up $0.01 | $10.84 | $10.83 | 3,100 |
| 03:39 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 1,000 |
| 03:38 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 900 |
| 03:37 PM | $10.83 | Up $0.00 | $10.83 | $10.82 | 1,300 |
| 03:36 PM | $10.83 | Up $0.00 | $10.84 | $10.83 | 3,100 |
| 03:35 PM | $10.83 | Up $0.01 | $10.83 | $10.83 | 2,300 |
| 03:34 PM | $10.82 | Up $0.00 | $10.82 | $10.82 | 1,600 |
| 03:33 PM | $10.82 | Up $0.00 | $10.82 | $10.81 | 1,400 |
| 03:32 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 800 |
| 03:31 PM | $10.82 | Up $0.01 | $10.82 | $10.81 | 1,100 |
| 03:30 PM | $10.80 | Up $0.04 | $10.80 | $10.77 | 5,200 |
| 03:29 PM | $10.76 | Down $ -0.01 | $10.77 | $10.76 | 200 |
| 03:28 PM | $10.77 | Down $ -0.01 | $10.77 | $10.77 | 5,000 |
| 03:26 PM | $10.78 | Up $0.01 | $10.78 | $10.77 | 300 |
| 03:26 PM | $10.78 | Up $0.00 | $10.78 | $10.77 | 0 |
| 03:25 PM | $10.77 | Down $ -0.02 | $10.79 | $10.77 | 1,800 |
| 03:23 PM | $10.79 | Up $0.00 | $10.80 | $10.79 | 600 |
| 03:23 PM | $10.79 | Up $0.00 | $10.80 | $10.79 | 0 |
| 03:22 PM | $10.79 | Down $ -0.01 | $10.80 | $10.79 | 3,200 |
| 03:21 PM | $10.80 | Down $ -0.01 | $10.81 | $10.80 | 6,400 |
| 03:20 PM | $10.81 | Up $0.00 | $10.81 | $10.81 | 600 |
| 03:18 PM | $10.81 | Down $ -0.01 | $10.82 | $10.81 | 3,600 |
| 03:18 PM | $10.81 | Up $0.00 | $10.82 | $10.81 | 0 |
| 03:17 PM | $10.82 | Up $0.01 | $10.84 | $10.82 | 2,600 |
| 03:16 PM | $10.82 | Down $ -0.02 | $10.82 | $10.81 | 4,700 |
| 03:15 PM | $10.83 | Up $0.02 | $10.83 | $10.81 | 2,000 |
| 03:14 PM | $10.81 | Down $ -0.04 | $10.84 | $10.81 | 33,400 |
| 03:13 PM | $10.85 | Down $ -0.01 | $10.86 | $10.84 | 56,900 |
| 03:12 PM | $10.86 | Down $ -0.02 | $10.89 | $10.86 | 6,400 |
| 03:11 PM | $10.88 | Down $ -0.01 | $10.89 | $10.88 | 1,200 |
| 03:10 PM | $10.89 | Down $ -0.01 | $10.90 | $10.89 | 3,000 |
| 03:09 PM | $10.90 | Up $0.01 | $10.91 | $10.90 | 3,300 |
| 03:08 PM | $10.90 | Down $ -0.01 | $10.90 | $10.90 | 300 |
| 03:07 PM | $10.90 | Up $0.02 | $10.90 | $10.89 | 3,100 |
| 03:05 PM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 3,100 |
| 03:05 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 0 |
| 03:04 PM | $10.89 | Up $0.01 | $10.90 | $10.89 | 1,700 |
| 03:03 PM | $10.88 | Up $0.01 | $10.88 | $10.87 | 1,800 |
| 03:02 PM | $10.87 | Up $0.02 | $10.88 | $10.86 | 1,300 |
| 03:01 PM | $10.85 | Down $ -0.02 | $10.86 | $10.85 | 1,000 |
| 03:00 PM | $10.87 | Up $0.01 | $10.87 | $10.86 | 3,600 |
| 02:59 PM | $10.86 | Down $ -0.01 | $10.86 | $10.86 | 900 |
| 02:58 PM | $10.87 | Down $ -0.01 | $10.87 | $10.87 | 7,300 |
| 02:56 PM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 100 |
| 02:56 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 0 |
| 02:55 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 300 |
| 02:54 PM | $10.88 | Down $ -0.02 | $10.89 | $10.88 | 1,900 |
| 02:53 PM | $10.90 | Up $0.01 | $10.90 | $10.89 | 1,400 |
| 02:52 PM | $10.89 | Up $0.02 | $10.89 | $10.87 | 5,000 |
| 02:51 PM | $10.87 | Up $0.00 | $10.87 | $10.87 | 1,900 |
| 02:49 PM | $10.87 | Up $0.00 | $10.88 | $10.87 | 1,900 |
| 02:49 PM | $10.87 | Up $0.00 | $10.88 | $10.87 | 0 |
| 02:48 PM | $10.87 | Up $0.01 | $10.87 | $10.86 | 5,300 |
| 02:47 PM | $10.86 | Down $ -0.01 | $10.86 | $10.86 | 2,400 |
| 02:46 PM | $10.87 | Down $ -0.02 | $10.88 | $10.86 | 12,000 |
| 02:45 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 1,500 |
| 02:44 PM | $10.89 | Up $0.01 | $10.89 | $10.89 | 2,000 |
| 02:43 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 100 |
| 02:42 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 100 |
| 02:40 PM | $10.89 | Up $0.00 | $10.90 | $10.89 | 1,200 |
| 02:40 PM | $10.89 | Up $0.00 | $10.90 | $10.89 | 0 |
| 02:39 PM | $10.88 | Up $0.01 | $10.88 | $10.88 | 4,000 |
| 02:38 PM | $10.87 | Up $0.01 | $10.88 | $10.87 | 700 |
| 02:37 PM | $10.86 | Up $0.00 | $10.87 | $10.86 | 200 |
| 02:36 PM | $10.86 | Down $ -0.01 | $10.87 | $10.86 | 900 |
| 02:35 PM | $10.87 | Up $0.01 | $10.88 | $10.86 | 7,300 |
| 02:34 PM | $10.86 | Down $ -0.01 | $10.86 | $10.86 | 1,300 |
| 02:32 PM | $10.87 | Up $0.00 | $10.87 | $10.87 | 600 |
| 02:32 PM | $10.87 | Up $0.00 | $10.87 | $10.87 | 0 |
| 02:31 PM | $10.87 | Up $0.01 | $10.87 | $10.87 | 1,500 |
| 02:30 PM | $10.86 | Up $0.00 | $10.87 | $10.85 | 2,800 |
| 02:29 PM | $10.86 | Down $ -0.01 | $10.87 | $10.86 | 3,500 |
| 02:28 PM | $10.87 | Down $ -0.01 | $10.88 | $10.87 | 8,500 |
| 02:27 PM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 1,900 |
| 02:26 PM | $10.89 | Down $ -0.02 | $10.90 | $10.89 | 500 |
| 02:25 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 300 |
| 02:24 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 1,800 |
| 02:23 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 700 |
| 02:22 PM | $10.91 | Down $ -0.01 | $10.92 | $10.91 | 2,600 |
| 02:21 PM | $10.92 | Up $0.01 | $10.93 | $10.91 | 2,000 |
| 02:20 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 200 |
| 02:19 PM | $10.91 | Up $0.01 | $10.92 | $10.91 | 4,600 |
| 02:16 PM | $10.90 | Down $ -0.01 | $10.90 | $10.90 | 200 |
| 02:16 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 0 |
| 02:16 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 0 |
| 02:15 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 100 |
| 02:12 PM | $10.91 | Up $0.01 | $10.92 | $10.91 | 2,800 |
| 02:12 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 0 |
| 02:12 PM | $10.91 | Up $0.00 | $10.92 | $10.91 | 0 |
| 02:11 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 100 |
| 02:10 PM | $10.90 | Up $0.01 | $10.90 | $10.90 | 2,900 |
| 02:09 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 300 |
| 02:08 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 1,000 |
| 02:07 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 1,800 |
| 02:06 PM | $10.89 | Up $0.00 | $10.89 | $10.88 | 1,500 |
| 02:05 PM | $10.89 | Up $0.00 | $10.89 | $10.89 | 2,100 |
| 02:04 PM | $10.89 | Up $0.02 | $10.89 | $10.87 | 3,400 |
| 02:03 PM | $10.87 | Up $0.01 | $10.87 | $10.86 | 3,400 |
| 02:02 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 600 |
| 02:01 PM | $10.86 | Up $0.00 | $10.87 | $10.86 | 2,400 |
| 02:00 PM | $10.86 | Down $ -0.02 | $10.86 | $10.86 | 8,300 |
| 01:58 PM | $10.88 | Up $0.00 | $10.88 | $10.87 | 2,900 |
| 01:58 PM | $10.88 | Up $0.00 | $10.88 | $10.87 | 0 |
| 01:57 PM | $10.88 | Down $ -0.01 | $10.89 | $10.88 | 300 |
| 01:56 PM | $10.89 | Down $0.00 | $10.89 | $10.89 | 400 |
| 01:55 PM | $10.90 | Up $0.00 | $10.90 | $10.89 | 800 |
| 01:54 PM | $10.89 | Down $ -0.01 | $10.89 | $10.89 | 100 |
| 01:53 PM | $10.90 | Up $0.02 | $10.90 | $10.88 | 3,500 |
| 01:52 PM | $10.88 | Up $0.01 | $10.88 | $10.87 | 800 |
| 01:51 PM | $10.87 | Down $ -0.01 | $10.89 | $10.87 | 1,100 |
| 01:50 PM | $10.88 | Up $0.01 | $10.88 | $10.88 | 3,200 |
| 01:49 PM | $10.87 | Down $ -0.01 | $10.88 | $10.87 | 1,600 |
| 01:48 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 400 |
| 01:47 PM | $10.88 | Up $0.00 | $10.90 | $10.88 | 3,800 |
| 01:46 PM | $10.88 | Up $0.01 | $10.88 | $10.88 | 800 |
| 01:45 PM | $10.88 | Up $0.01 | $10.88 | $10.87 | 1,200 |
| 01:44 PM | $10.87 | Up $0.01 | $10.87 | $10.87 | 100 |
| 01:43 PM | $10.86 | Up $0.00 | $10.86 | $10.86 | 1,600 |
| 01:42 PM | $10.86 | Down $ -0.01 | $10.86 | $10.86 | 1,700 |
| 01:41 PM | $10.87 | Down $ -0.01 | $10.87 | $10.87 | 100 |
| 01:40 PM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 500 |
| 01:39 PM | $10.89 | Up $0.01 | $10.89 | $10.88 | 5,300 |
| 01:37 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 400 |
| 01:37 PM | $10.88 | Up $0.00 | $10.88 | $10.88 | 0 |
| 01:36 PM | $10.88 | Up $0.01 | $10.89 | $10.87 | 3,900 |
| 01:35 PM | $10.88 | Down $ -0.01 | $10.88 | $10.88 | 100 |
| 01:34 PM | $10.88 | Down $ -0.02 | $10.89 | $10.88 | 1,300 |
| 01:32 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 700 |
| 01:32 PM | $10.90 | Up $0.00 | $10.90 | $10.90 | 0 |
| 01:31 PM | $10.90 | Down $0.00 | $10.90 | $10.90 | 4,500 |
| 01:30 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 1,200 |
| 01:28 PM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 2,400 |
| 01:28 PM | $10.91 | Up $0.00 | $10.91 | $10.91 | 0 |
| 01:27 PM | $10.91 | Down $ -0.01 | $10.91 | $10.91 | 100 |
| 01:26 PM | $10.92 | Down $ -0.02 | $10.93 | $10.92 | 2,100 |
| 01:25 PM | $10.94 | Up $0.01 | $10.94 | $10.94 | 1,400 |
| 01:24 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 900 |
| 01:23 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 1,800 |
| 01:21 PM | $10.93 | Up $0.00 | $10.94 | $10.92 | 17,700 |
| 01:21 PM | $10.93 | Up $0.00 | $10.94 | $10.92 | 0 |
| 01:20 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 500 |
| 01:19 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 900 |
| 01:18 PM | $10.93 | Up $0.00 | $10.93 | $10.93 | 2,300 |
| 01:17 PM | $10.93 | Down $0.00 | $10.93 | $10.93 | 300 |
| 01:16 PM | $10.93 | Up $0.00 | $10.93 | $10.92 | 1,500 |
| 01:15 PM | $10.93 | Up $0.01 | $10.93 | $10.92 | 2,500 |
| 01:14 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 1,100 |
| 01:12 PM | $10.93 | Up $0.01 | $10.94 | $10.93 | 6,000 |
| 01:12 PM | $10.93 | Up $0.00 | $10.94 | $10.93 | 0 |
| 01:11 PM | $10.92 | Down $ -0.01 | $10.92 | $10.92 | 700 |
| 01:10 PM | $10.93 | Down $ -0.01 | $10.93 | $10.92 | 7,100 |
| 01:09 PM | $10.94 | Down $ -0.01 | $10.94 | $10.94 | 300 |
| 01:08 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 1,500 |
| 01:07 PM | $10.95 | Up $0.01 | $10.95 | $10.94 | 1,000 |
| 01:06 PM | $10.94 | Down $ -0.01 | $10.96 | $10.94 | 700 |
| 01:05 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 700 |
| 01:04 PM | $10.95 | Up $0.00 | $10.95 | $10.95 | 100 |
| 01:03 PM | $10.95 | Down $ -0.01 | $10.96 | $10.95 | 2,200 |
| 01:02 PM | $10.96 | Down $ -0.04 | $10.99 | $10.96 | 5,500 |
| 01:01 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 800 |
| 01:00 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 1,200 |
| 12:59 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 300 |
| 12:58 PM | $11.01 | Up $0.01 | $11.01 | $10.99 | 2,900 |
| 12:57 PM | $11.00 | Down $ -0.01 | $11.00 | $11.00 | 16,000 |
| 12:56 PM | $11.01 | Down $ -0.01 | $11.01 | $11.01 | 2,100 |
| 12:55 PM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 1,000 |
| 12:54 PM | $11.03 | Up $0.00 | $11.04 | $11.02 | 3,500 |
| 12:53 PM | $11.03 | Up $0.01 | $11.03 | $11.03 | 700 |
| 12:52 PM | $11.02 | Up $0.00 | $11.02 | $11.02 | 1,000 |
| 12:51 PM | $11.02 | Up $0.01 | $11.03 | $11.02 | 1,000 |
| 12:50 PM | $11.01 | Up $0.01 | $11.01 | $11.01 | 1,700 |
| 12:49 PM | $11.00 | Up $0.00 | $11.01 | $11.00 | 900 |
| 12:48 PM | $11.00 | Down $ -0.01 | $11.01 | $11.00 | 1,500 |
| 12:47 PM | $11.01 | Up $0.02 | $11.01 | $11.00 | 3,700 |
| 12:46 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 200 |
| 12:45 PM | $10.99 | Up $0.02 | $10.99 | $10.97 | 1,100 |
| 12:44 PM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 2,000 |
| 12:43 PM | $10.98 | Down $ -0.02 | $10.99 | $10.97 | 4,800 |
| 12:42 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 900 |
| 12:41 PM | $11.00 | Up $0.00 | $11.00 | $11.00 | 200 |
| 12:40 PM | $11.00 | Up $0.00 | $11.01 | $11.00 | 800 |
| 12:39 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 600 |
| 12:38 PM | $10.99 | Up $0.01 | $10.99 | $10.99 | 1,100 |
| 12:37 PM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 900 |
| 12:36 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,200 |
| 12:35 PM | $10.99 | Up $0.00 | $11.00 | $10.99 | 2,800 |
| 12:34 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 100 |
| 12:33 PM | $10.99 | Up $0.01 | $10.99 | $10.99 | 300 |
| 12:31 PM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 1,300 |
| 12:31 PM | $10.98 | Up $0.00 | $10.98 | $10.98 | 0 |
| 12:29 PM | $10.99 | Up $0.02 | $10.99 | $10.98 | 2,700 |
| 12:29 PM | $10.99 | Up $0.00 | $10.99 | $10.98 | 0 |
| 12:27 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 1,100 |
| 12:27 PM | $10.97 | Up $0.00 | $10.97 | $10.97 | 0 |
| 12:26 PM | $10.97 | Down $ -0.02 | $10.99 | $10.97 | 500 |
| 12:25 PM | $10.99 | Down $ -0.01 | $10.99 | $10.99 | 200 |
| 12:24 PM | $11.00 | Up $0.01 | $11.00 | $11.00 | 300 |
| 12:23 PM | $10.99 | Up $0.00 | $10.99 | $10.99 | 1,300 |
| 12:22 PM | $10.99 | Up $0.01 | $11.01 | $10.99 | 5,000 |
| 12:21 PM | $10.99 | Up $0.01 | $10.99 | $10.97 | 1,500 |
| 12:20 PM | $10.97 | Down $ -0.03 | $10.99 | $10.97 | 800 |
| 12:19 PM | $11.00 | Up $0.03 | $11.00 | $10.97 | 1,500 |
| 12:18 PM | $10.97 | Down $ -0.01 | $10.97 | $10.97 | 800 |
| 12:17 PM | $10.98 | Down $0.00 | $10.98 | $10.98 | 100 |
| 12:16 PM | $10.99 | Up $0.02 | $10.99 | $10.96 | 4,800 |
| 12:15 PM | $10.96 | Up $0.01 | $10.98 | $10.95 | 3,200 |
| 12:14 PM | $10.95 | Down $ -0.01 | $10.95 | $10.95 | 500 |
| 12:13 PM | $10.96 | Up $0.05 | $10.97 | $10.91 | 6,800 |
| 12:12 PM | $10.91 | Down $ -0.04 | $10.94 | $10.90 | 23,500 |
| 12:11 PM | $10.95 | Up $0.01 | $10.95 | $10.94 | 5,000 |
| 12:10 PM | $10.94 | Up $0.00 | $10.95 | $10.93 | 7,700 |
| 12:09 PM | $10.94 | Down $ -0.03 | $10.97 | $10.94 | 1,700 |
| 12:08 PM | $10.97 | Up $0.00 | $10.97 | $10.96 | 2,000 |
| 12:07 PM | $10.96 | Up $0.03 | $10.97 | $10.94 | 3,400 |
| 12:06 PM | $10.93 | Down $ -0.05 | $10.97 | $10.93 | 4,100 |
| 12:05 PM | $10.98 | Up $0.06 | $11.01 | $10.92 | 52,300 |
| 12:04 PM | $10.92 | Up $0.02 | $10.92 | $10.91 | 6,400 |
| 12:03 PM | $10.90 | Down $ -0.02 | $10.93 | $10.90 | 34,700 |
| 12:02 PM | $10.92 | Down $ -0.02 | $10.93 | $10.92 | 2,000 |
| 12:01 PM | $10.94 | Down $ -0.03 | $10.96 | $10.94 | 45,100 |
| 12:00 PM | $10.97 | Down $ -0.01 | $11.03 | $10.97 | 41,300 |
| 11:59 AM | $10.98 | Up $0.02 | $10.98 | $10.97 | 2,200 |
| 11:58 AM | $10.96 | Down $ -0.01 | $10.96 | $10.96 | 100 |
| 11:57 AM | $10.97 | Down $ -0.01 | $11.00 | $10.97 | 13,700 |
| 11:56 AM | $10.98 | Down $ -0.01 | $10.99 | $10.98 | 1,400 |
| 11:55 AM | $10.99 | Up $0.01 | $11.00 | $10.99 | 6,100 |
| 11:54 AM | $10.99 | Down $ -0.02 | $10.99 | $10.98 | 300 |
| 11:53 AM | $11.00 | Up $0.01 | $11.01 | $10.99 | 7,200 |
| 11:52 AM | $10.99 | Down $ -0.05 | $11.03 | $10.99 | 10,100 |
| 11:51 AM | $11.04 | Up $0.00 | $11.04 | $11.03 | 8,300 |
| 11:50 AM | $11.04 | Up $0.01 | $11.04 | $11.02 | 2,600 |
| 11:49 AM | $11.03 | Down $ -0.01 | $11.03 | $11.03 | 1,100 |
| 11:48 AM | $11.04 | Up $0.02 | $11.04 | $11.02 | 3,800 |
| 11:47 AM | $11.02 | Up $0.01 | $11.03 | $11.00 | 5,100 |
| 11:46 AM | $11.01 | Up $0.00 | $11.02 | $11.00 | 2,100 |
| 11:45 AM | $11.01 | Down $ -0.01 | $11.02 | $11.01 | 3,600 |
| 11:44 AM | $11.02 | Up $0.00 | $11.03 | $11.01 | 5,600 |
| 11:43 AM | $11.02 | Up $0.00 | $11.04 | $11.02 | 1,800 |
| 11:42 AM | $11.02 | Down $ -0.02 | $11.03 | $11.02 | 400 |
| 11:41 AM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 500 |
| 11:40 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 1,200 |
| 11:39 AM | $11.05 | Up $0.02 | $11.05 | $11.04 | 3,200 |
| 11:38 AM | $11.04 | Down $ -0.02 | $11.05 | $11.03 | 2,900 |
| 11:37 AM | $11.05 | Up $0.04 | $11.05 | $11.02 | 2,200 |
| 11:36 AM | $11.01 | Up $0.00 | $11.02 | $11.01 | 1,400 |
| 11:35 AM | $11.01 | Down $ -0.03 | $11.05 | $11.01 | 12,000 |
| 11:34 AM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 300 |
| 11:33 AM | $11.05 | Up $0.00 | $11.05 | $11.05 | 1,900 |
| 11:32 AM | $11.05 | Up $0.01 | $11.05 | $11.05 | 500 |
| 11:31 AM | $11.04 | Up $0.02 | $11.04 | $11.03 | 2,000 |
| 11:30 AM | $11.02 | Up $0.01 | $11.02 | $11.01 | 1,800 |
| 11:29 AM | $11.01 | Down $ -0.02 | $11.02 | $11.01 | 1,000 |
| 11:28 AM | $11.03 | Down $ -0.02 | $11.04 | $11.03 | 200 |
| 11:27 AM | $11.05 | Down $ -0.01 | $11.05 | $11.04 | 3,500 |
| 11:26 AM | $11.06 | Up $0.02 | $11.06 | $11.04 | 3,500 |
| 11:25 AM | $11.04 | Down $ -0.02 | $11.06 | $11.04 | 900 |
| 11:24 AM | $11.06 | Down $ -0.02 | $11.07 | $11.06 | 1,400 |
| 11:23 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 2,800 |
| 11:22 AM | $11.09 | Up $0.02 | $11.09 | $11.07 | 6,500 |
| 11:21 AM | $11.07 | Down $ -0.02 | $11.08 | $11.07 | 1,800 |
| 11:20 AM | $11.09 | Down $ -0.02 | $11.10 | $11.09 | 300 |
| 11:19 AM | $11.11 | Down $ -0.01 | $11.11 | $11.09 | 1,000 |
| 11:18 AM | $11.12 | Up $0.01 | $11.13 | $11.11 | 2,300 |
| 11:17 AM | $11.11 | Up $0.01 | $11.11 | $11.08 | 6,400 |
| 11:16 AM | $11.10 | Down $ -0.01 | $11.11 | $11.09 | 2,600 |
| 11:15 AM | $11.11 | Up $0.01 | $11.13 | $11.10 | 55,200 |
| 11:14 AM | $11.10 | Up $0.03 | $11.10 | $11.08 | 10,200 |
| 11:13 AM | $11.08 | Up $0.00 | $11.09 | $11.07 | 4,100 |
| 11:12 AM | $11.07 | Up $0.01 | $11.08 | $11.06 | 3,000 |
| 11:11 AM | $11.06 | Up $0.01 | $11.06 | $11.05 | 3,000 |
| 11:10 AM | $11.05 | Up $0.01 | $11.06 | $11.04 | 4,800 |
| 11:09 AM | $11.04 | Up $0.02 | $11.04 | $11.02 | 3,100 |
| 11:08 AM | $11.02 | Up $0.03 | $11.02 | $10.99 | 3,800 |
| 11:07 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 20,500 |
| 11:06 AM | $11.00 | Up $0.01 | $11.02 | $10.99 | 6,100 |
| 11:05 AM | $10.99 | Up $0.02 | $10.99 | $10.97 | 14,300 |
| 11:04 AM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 5,300 |
| 11:03 AM | $10.98 | Down $ -0.01 | $10.98 | $10.98 | 1,000 |
| 11:02 AM | $10.99 | Up $0.01 | $10.99 | $10.98 | 2,600 |
| 11:01 AM | $10.98 | Up $0.02 | $10.99 | $10.97 | 1,500 |
| 11:00 AM | $10.96 | Down $ -0.01 | $10.97 | $10.95 | 4,300 |
| 10:59 AM | $10.97 | Up $0.01 | $10.97 | $10.96 | 2,200 |
| 10:58 AM | $10.96 | Up $0.00 | $10.96 | $10.96 | 1,100 |
| 10:57 AM | $10.96 | Up $0.00 | $10.96 | $10.95 | 1,400 |
| 10:56 AM | $10.96 | Down $ -0.01 | $10.96 | $10.95 | 2,300 |
| 10:55 AM | $10.97 | Down $ -0.01 | $10.98 | $10.97 | 4,700 |
| 10:54 AM | $10.99 | Down $ -0.01 | $10.99 | $10.98 | 1,700 |
| 10:53 AM | $10.99 | Down $ -0.03 | $11.01 | $10.99 | 500 |
| 10:52 AM | $11.02 | Down $ -0.01 | $11.03 | $11.02 | 2,200 |
| 10:51 AM | $11.03 | Down $ -0.05 | $11.08 | $11.03 | 1,400 |
| 10:50 AM | $11.08 | Up $0.02 | $11.08 | $11.07 | 3,600 |
| 10:49 AM | $11.06 | Down $ -0.01 | $11.08 | $11.06 | 3,800 |
| 10:48 AM | $11.07 | Up $0.03 | $11.07 | $11.05 | 3,500 |
| 10:47 AM | $11.04 | Down $ -0.01 | $11.05 | $11.04 | 1,500 |
| 10:46 AM | $11.05 | Down $ -0.01 | $11.07 | $11.05 | 2,000 |
| 10:45 AM | $11.06 | Up $0.02 | $11.07 | $11.03 | 7,500 |
| 10:44 AM | $11.04 | Up $0.00 | $11.04 | $11.03 | 5,800 |
| 10:43 AM | $11.04 | Up $0.04 | $11.04 | $11.01 | 3,200 |
| 10:42 AM | $11.00 | Up $0.02 | $11.00 | $10.98 | 2,200 |
| 10:41 AM | $10.98 | Down $ -0.02 | $10.99 | $10.98 | 1,700 |
| 10:40 AM | $11.00 | Up $0.04 | $11.00 | $10.96 | 2,600 |
| 10:39 AM | $10.96 | Down $ -0.01 | $10.98 | $10.96 | 6,400 |
| 10:38 AM | $10.97 | Down $ -0.02 | $11.00 | $10.97 | 5,600 |
| 10:37 AM | $10.99 | Up $0.04 | $11.00 | $10.96 | 4,300 |
| 10:36 AM | $10.96 | Up $0.01 | $10.97 | $10.94 | 23,100 |
| 10:35 AM | $10.95 | Down $ -0.02 | $10.96 | $10.95 | 1,100 |
| 10:34 AM | $10.97 | Up $0.02 | $10.98 | $10.95 | 4,800 |
| 10:33 AM | $10.96 | Down $ -0.01 | $10.97 | $10.94 | 7,900 |
| 10:32 AM | $10.96 | Down $ -0.03 | $11.01 | $10.96 | 21,500 |
| 10:31 AM | $10.99 | Down $ -0.02 | $11.00 | $10.98 | 7,100 |
| 10:30 AM | $11.01 | Up $0.03 | $11.03 | $10.99 | 6,900 |
| 10:29 AM | $10.98 | Down $ -0.01 | $11.00 | $10.98 | 6,600 |
| 10:28 AM | $10.99 | Down $ -0.03 | $11.02 | $10.99 | 17,300 |
| 10:27 AM | $11.02 | Down $ -0.03 | $11.05 | $11.02 | 3,700 |
| 10:26 AM | $11.05 | Down $ -0.05 | $11.09 | $11.04 | 3,800 |
| 10:25 AM | $11.10 | Up $0.01 | $11.10 | $11.09 | 800 |
| 10:24 AM | $11.09 | Up $0.00 | $11.09 | $11.09 | 1,500 |
| 10:23 AM | $11.09 | Up $0.01 | $11.09 | $11.07 | 2,200 |
| 10:22 AM | $11.08 | Down $ -0.01 | $11.09 | $11.08 | 14,000 |
| 10:21 AM | $11.09 | Up $0.02 | $11.09 | $11.07 | 5,000 |
| 10:20 AM | $11.07 | Up $0.01 | $11.09 | $11.05 | 7,000 |
| 10:19 AM | $11.06 | Up $0.02 | $11.07 | $11.04 | 7,800 |
| 10:18 AM | $11.04 | Down $ -0.02 | $11.05 | $11.03 | 3,200 |
| 10:17 AM | $11.06 | Down $ -0.02 | $11.08 | $11.06 | 2,300 |
| 10:16 AM | $11.08 | Up $0.02 | $11.09 | $11.06 | 4,100 |
| 10:15 AM | $11.06 | Up $0.01 | $11.06 | $11.05 | 11,400 |
| 10:14 AM | $11.05 | Up $0.03 | $11.06 | $11.03 | 6,000 |
| 10:13 AM | $11.02 | Up $0.00 | $11.03 | $11.01 | 8,700 |
| 10:12 AM | $11.02 | Down $ -0.03 | $11.05 | $11.00 | 23,600 |
| 10:11 AM | $11.05 | Up $0.01 | $11.06 | $11.05 | 1,500 |
| 10:10 AM | $11.05 | Up $0.01 | $11.05 | $11.03 | 2,000 |
| 10:09 AM | $11.04 | Down $ -0.03 | $11.08 | $11.02 | 22,400 |
| 10:08 AM | $11.07 | Up $0.04 | $11.08 | $11.03 | 11,300 |
| 10:07 AM | $11.03 | Down $ -0.01 | $11.06 | $11.03 | 5,800 |
| 10:06 AM | $11.04 | Down $ -0.02 | $11.05 | $11.02 | 4,100 |
| 10:05 AM | $11.05 | Down $ -0.01 | $11.07 | $11.05 | 5,800 |
| 10:04 AM | $11.06 | Down $ -0.01 | $11.07 | $11.05 | 6,300 |
| 10:03 AM | $11.07 | Up $0.04 | $11.08 | $11.04 | 27,600 |
| 10:02 AM | $11.03 | Down $ -0.08 | $11.10 | $11.03 | 47,300 |
| 10:01 AM | $11.11 | Up $0.02 | $11.11 | $11.09 | 5,300 |
| 10:00 AM | $11.09 | Down $ -0.05 | $11.15 | $11.09 | 10,600 |
| 09:59 AM | $11.14 | Up $0.05 | $11.15 | $11.09 | 7,300 |
| 09:58 AM | $11.09 | Down $ -0.04 | $11.11 | $11.08 | 13,700 |
| 09:57 AM | $11.13 | Up $0.01 | $11.13 | $11.12 | 2,600 |
| 09:56 AM | $11.12 | Up $0.00 | $11.14 | $11.12 | 19,900 |
| 09:55 AM | $11.12 | Down $ -0.01 | $11.14 | $11.11 | 14,900 |
| 09:54 AM | $11.13 | Up $0.00 | $11.16 | $11.13 | 5,900 |
| 09:53 AM | $11.13 | Up $0.01 | $11.15 | $11.13 | 21,800 |
| 09:52 AM | $11.12 | Down $ -0.04 | $11.15 | $11.12 | 14,300 |
| 09:51 AM | $11.16 | Down $ -0.03 | $11.20 | $11.16 | 4,100 |
| 09:50 AM | $11.19 | Up $0.02 | $11.20 | $11.17 | 2,800 |
| 09:49 AM | $11.17 | Up $0.00 | $11.17 | $11.16 | 1,700 |
| 09:48 AM | $11.17 | Down $ -0.01 | $11.18 | $11.15 | 5,000 |
| 09:47 AM | $11.18 | Up $0.02 | $11.18 | $11.14 | 5,000 |
| 09:46 AM | $11.16 | Up $0.00 | $11.16 | $11.13 | 6,400 |
| 09:45 AM | $11.16 | Down $ -0.03 | $11.18 | $11.15 | 5,700 |
| 09:44 AM | $11.19 | Up $0.03 | $11.21 | $11.17 | 14,800 |
| 09:43 AM | $11.16 | Up $0.03 | $11.18 | $11.14 | 5,200 |
| 09:42 AM | $11.13 | Down $ -0.04 | $11.17 | $11.13 | 21,300 |
| 09:41 AM | $11.17 | Up $0.05 | $11.18 | $11.10 | 5,700 |
| 09:40 AM | $11.12 | Up $0.00 | $11.16 | $11.10 | 8,800 |
| 09:39 AM | $11.12 | Down $ -0.01 | $11.16 | $11.11 | 18,700 |
| 09:38 AM | $11.13 | Down $ -0.02 | $11.18 | $11.13 | 10,000 |
| 09:37 AM | $11.15 | Up $0.00 | $11.15 | $11.15 | 3,200 |
| 09:36 AM | $11.15 | Up $0.04 | $11.15 | $11.12 | 6,300 |
| 09:35 AM | $11.11 | Up $0.05 | $11.11 | $11.05 | 6,700 |
| 09:34 AM | $11.06 | Down $ -0.07 | $11.14 | $11.06 | 8,200 |
| 09:33 AM | $11.13 | Up $0.08 | $11.13 | $11.05 | 6,700 |
| 09:32 AM | $11.05 | Down $ -0.06 | $11.10 | $11.05 | 6,400 |
| 09:31 AM | $11.11 | Up $0.12 | $11.11 | $10.96 | 3,900 |
| 09:30 AM | $10.99 | Down $ -0.24 | $11.09 | $10.91 | 85,200 |
| Previous close | $11.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $10.83 | $10.98 | $11.04 | $10.76 | 1,765,900 |
| 16/04/2025 | $11.23 | $11.50 | $11.63 | $11.15 | 2,291,300 |
| 15/04/2025 | $10.39 | $10.32 | $10.41 | $10.27 | 1,352,200 |
| 14/04/2025 | $10.10 | $10.18 | $10.21 | $10.04 | 1,201,200 |
| 11/04/2025 | $10.02 | $10.17 | $10.22 | $9.98 | 2,266,300 |
| 10/04/2025 | $9.62 | $9.59 | $9.92 | $9.45 | 2,480,000 |
| 09/04/2025 | $9.19 | $8.86 | $9.33 | $8.82 | 2,610,100 |
| 08/04/2025 | $8.26 | $8.45 | $8.51 | $8.19 | 1,542,000 |
| 07/04/2025 | $8.07 | $8.10 | $8.23 | $7.93 | 1,181,800 |
| 04/04/2025 | $8.02 | $8.05 | $8.21 | $7.91 | 1,293,000 |
| 03/04/2025 | $9.19 | $9.09 | $9.21 | $8.99 | 868,100 |
| 02/04/2025 | $9.26 | $9.13 | $9.28 | $9.12 | 868,200 |
| 01/04/2025 | $9.03 | $8.95 | $9.04 | $8.85 | 1,057,700 |
| 31/03/2025 | $8.98 | $8.84 | $9.04 | $8.84 | 641,500 |
| 28/03/2025 | $9.01 | $9.13 | $9.15 | $8.96 | 977,400 |
| 27/03/2025 | $9.19 | $9.14 | $9.20 | $9.07 | 722,800 |
| 26/03/2025 | $8.74 | $8.89 | $8.94 | $8.71 | 701,100 |
| 25/03/2025 | $8.63 | $8.62 | $8.70 | $8.61 | 575,400 |
| 24/03/2025 | $8.51 | $8.61 | $8.62 | $8.50 | 786,100 |
| 21/03/2025 | $8.65 | $8.74 | $8.76 | $8.63 | 3,348,400 |
| 20/03/2025 | $8.88 | $8.83 | $8.95 | $8.72 | 1,755,700 |
| 19/03/2025 | $8.75 | $8.69 | $8.84 | $8.60 | 1,060,100 |
| 18/03/2025 | $8.55 | $8.65 | $8.70 | $8.53 | 779,400 |
| 17/03/2025 | $8.67 | $8.62 | $8.72 | $8.56 | 1,227,300 |
| 14/03/2025 | $8.46 | $8.56 | $8.59 | $8.41 | 902,300 |
| 13/03/2025 | $8.33 | $8.33 | $8.36 | $8.19 | 1,633,800 |
| 12/03/2025 | $8.19 | $7.98 | $8.22 | $7.97 | 1,832,400 |
| 11/03/2025 | $8.00 | $7.94 | $8.06 | $7.92 | 1,081,600 |
| 10/03/2025 | $7.36 | $7.51 | $7.53 | $7.27 | 1,811,600 |
| 07/03/2025 | $7.90 | $7.89 | $7.99 | $7.73 | 1,145,000 |
Graphs are not available, please refer to the detailed table