Find a quote
IAMGOLD CORP
8.16 Down -0.80 (-9.80 %)
Delayed : 2025/02/21 16:00:01
- Previous close $8.96
- Opening $8.37
- Today High $8.59
- Today Low $8.08
- Price Bid $8.15
- Price Ask $8.15
- 52 Weeks High $9.68
- 52 Weeks Low $3.39
- Size Bid 2
- Size Ask 20
- Volume 3,780,971
Fundamentals
- P/E Ratio : 3.84
- Earnings/Share : 1.92
- Dividends/Share : $0.13
- Current Div. Yield : N/A
- Market Cap (M) : 4,670.78
- Shares Out (M) : 572.40
- Exchange : XTSE
- Ex Dividend Date : 2013/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 581,600 |
| 03:59 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 102,600 |
| 03:58 PM | $8.16 | Up $0.00 | $8.16 | $8.14 | 49,600 |
| 03:57 PM | $8.16 | Down $ -0.01 | $8.17 | $8.16 | 34,100 |
| 03:56 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 30,400 |
| 03:55 PM | $8.17 | Up $0.01 | $8.17 | $8.15 | 52,300 |
| 03:54 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 51,800 |
| 03:53 PM | $8.15 | Up $0.02 | $8.15 | $8.13 | 41,800 |
| 03:52 PM | $8.13 | Down $ -0.01 | $8.14 | $8.12 | 28,500 |
| 03:51 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 9,900 |
| 03:50 PM | $8.15 | Down $ -0.02 | $8.17 | $8.14 | 64,200 |
| 03:49 PM | $8.17 | Up $0.01 | $8.17 | $8.16 | 24,400 |
| 03:48 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 2,800 |
| 03:47 PM | $8.16 | Down $0.00 | $8.16 | $8.16 | 5,100 |
| 03:46 PM | $8.17 | Down $ -0.01 | $8.17 | $8.16 | 7,000 |
| 03:45 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 15,100 |
| 03:44 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 1,000 |
| 03:43 PM | $8.16 | Up $0.02 | $8.16 | $8.15 | 9,400 |
| 03:42 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 3,600 |
| 03:41 PM | $8.15 | Up $0.01 | $8.15 | $8.15 | 7,800 |
| 03:40 PM | $8.15 | Up $0.00 | $8.15 | $8.14 | 7,800 |
| 03:39 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 7,800 |
| 03:38 PM | $8.14 | Down $ -0.02 | $8.17 | $8.14 | 11,800 |
| 03:37 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 400 |
| 03:36 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 4,500 |
| 03:35 PM | $8.16 | Down $ -0.01 | $8.17 | $8.15 | 15,200 |
| 03:34 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 700 |
| 03:33 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 1,300 |
| 03:32 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 4,400 |
| 03:31 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 11,600 |
| 03:30 PM | $8.15 | Up $0.01 | $8.15 | $8.13 | 17,900 |
| 03:29 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 1,400 |
| 03:28 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,800 |
| 03:27 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 700 |
| 03:26 PM | $8.14 | Down $ -0.01 | $8.14 | $8.13 | 2,200 |
| 03:25 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 1,200 |
| 03:24 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 500 |
| 03:23 PM | $8.13 | Down $ -0.01 | $8.14 | $8.13 | 2,500 |
| 03:22 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 600 |
| 03:21 PM | $8.12 | Up $0.00 | $8.13 | $8.12 | 5,300 |
| 03:19 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 1,200 |
| 03:19 PM | $8.12 | Up $0.00 | $8.12 | $8.12 | 0 |
| 03:18 PM | $8.12 | Down $ -0.02 | $8.14 | $8.12 | 3,300 |
| 03:17 PM | $8.14 | Up $0.00 | $8.14 | $8.13 | 1,000 |
| 03:16 PM | $8.14 | Down $ -0.01 | $8.14 | $8.13 | 1,600 |
| 03:14 PM | $8.14 | Up $0.01 | $8.14 | $8.14 | 100 |
| 03:14 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 0 |
| 03:13 PM | $8.14 | Down $ -0.02 | $8.14 | $8.14 | 800 |
| 03:12 PM | $8.15 | Up $0.01 | $8.15 | $8.13 | 2,400 |
| 03:11 PM | $8.14 | Down $ -0.01 | $8.16 | $8.14 | 3,200 |
| 03:10 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 2,200 |
| 03:09 PM | $8.15 | Down $ -0.02 | $8.16 | $8.15 | 3,100 |
| 03:08 PM | $8.17 | Down $ -0.01 | $8.19 | $8.17 | 6,400 |
| 03:07 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,900 |
| 03:06 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,200 |
| 03:05 PM | $8.18 | Up $0.02 | $8.18 | $8.17 | 700 |
| 03:04 PM | $8.16 | Up $0.02 | $8.16 | $8.15 | 2,700 |
| 03:03 PM | $8.14 | Up $0.00 | $8.15 | $8.14 | 3,700 |
| 03:02 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 100 |
| 03:01 PM | $8.14 | Up $0.00 | $8.14 | $8.14 | 4,500 |
| 03:00 PM | $8.14 | Up $0.02 | $8.14 | $8.13 | 2,000 |
| 02:59 PM | $8.12 | Down $ -0.01 | $8.13 | $8.12 | 4,800 |
| 02:58 PM | $8.13 | Up $0.00 | $8.13 | $8.13 | 7,400 |
| 02:57 PM | $8.13 | Up $0.03 | $8.13 | $8.11 | 4,000 |
| 02:56 PM | $8.10 | Down $ -0.01 | $8.12 | $8.10 | 4,600 |
| 02:55 PM | $8.11 | Up $0.00 | $8.11 | $8.11 | 400 |
| 02:54 PM | $8.11 | Up $0.01 | $8.11 | $8.11 | 1,000 |
| 02:53 PM | $8.10 | Up $0.00 | $8.12 | $8.10 | 2,000 |
| 02:51 PM | $8.10 | Up $0.01 | $8.10 | $8.10 | 7,200 |
| 02:51 PM | $8.10 | Up $0.00 | $8.10 | $8.10 | 0 |
| 02:50 PM | $8.09 | Down $ -0.01 | $8.09 | $8.09 | 1,600 |
| 02:49 PM | $8.10 | Down $ -0.04 | $8.14 | $8.10 | 24,000 |
| 02:48 PM | $8.14 | Down $ -0.01 | $8.15 | $8.14 | 4,400 |
| 02:47 PM | $8.15 | Down $ -0.01 | $8.15 | $8.15 | 1,600 |
| 02:46 PM | $8.16 | Up $0.01 | $8.16 | $8.14 | 3,900 |
| 02:45 PM | $8.15 | Down $0.00 | $8.17 | $8.15 | 12,800 |
| 02:44 PM | $8.16 | Down $ -0.01 | $8.17 | $8.15 | 7,300 |
| 02:43 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 200 |
| 02:42 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 700 |
| 02:41 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 700 |
| 02:40 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 300 |
| 02:39 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 400 |
| 02:38 PM | $8.17 | Down $ -0.01 | $8.18 | $8.16 | 2,200 |
| 02:37 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 3,800 |
| 02:36 PM | $8.18 | Down $ -0.02 | $8.20 | $8.18 | 7,600 |
| 02:35 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 1,400 |
| 02:34 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 600 |
| 02:33 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 100 |
| 02:31 PM | $8.20 | Up $0.01 | $8.20 | $8.20 | 600 |
| 02:31 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 0 |
| 02:30 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 2,100 |
| 02:29 PM | $8.19 | Up $0.00 | $8.20 | $8.19 | 1,100 |
| 02:28 PM | $8.19 | Down $0.00 | $8.19 | $8.19 | 200 |
| 02:27 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 300 |
| 02:26 PM | $8.19 | Down $ -0.03 | $8.21 | $8.19 | 5,000 |
| 02:25 PM | $8.22 | Up $0.01 | $8.23 | $8.22 | 3,800 |
| 02:24 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 2,600 |
| 02:22 PM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 3,500 |
| 02:22 PM | $8.21 | Up $0.00 | $8.22 | $8.21 | 0 |
| 02:20 PM | $8.22 | Down $ -0.01 | $8.23 | $8.21 | 2,700 |
| 02:20 PM | $8.22 | Up $0.00 | $8.23 | $8.21 | 0 |
| 02:19 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 200 |
| 02:18 PM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 3,300 |
| 02:17 PM | $8.24 | Up $0.01 | $8.24 | $8.23 | 5,100 |
| 02:16 PM | $8.23 | Down $ -0.02 | $8.25 | $8.23 | 5,600 |
| 02:15 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 02:14 PM | $8.25 | Up $0.02 | $8.26 | $8.23 | 5,900 |
| 02:13 PM | $8.23 | Up $0.01 | $8.23 | $8.22 | 600 |
| 02:12 PM | $8.22 | Up $0.02 | $8.23 | $8.21 | 2,000 |
| 02:11 PM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 3,100 |
| 02:10 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,100 |
| 02:09 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 1,000 |
| 02:08 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 4,200 |
| 02:07 PM | $8.21 | Down $0.00 | $8.21 | $8.21 | 1,700 |
| 02:06 PM | $8.22 | Up $0.00 | $8.22 | $8.21 | 3,600 |
| 02:05 PM | $8.22 | Up $0.00 | $8.22 | $8.21 | 2,100 |
| 02:04 PM | $8.22 | Up $0.00 | $8.22 | $8.21 | 3,400 |
| 02:03 PM | $8.21 | Up $0.04 | $8.21 | $8.16 | 8,400 |
| 02:02 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 100 |
| 02:00 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 900 |
| 02:00 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:59 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 300 |
| 01:57 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 500 |
| 01:57 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 0 |
| 01:56 PM | $8.15 | Down $ -0.02 | $8.16 | $8.15 | 900 |
| 01:55 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 1,500 |
| 01:53 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 9,600 |
| 01:53 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 0 |
| 01:52 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 100 |
| 01:51 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 600 |
| 01:50 PM | $8.16 | Down $ -0.01 | $8.18 | $8.16 | 1,800 |
| 01:48 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 200 |
| 01:48 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 0 |
| 01:47 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 300 |
| 01:46 PM | $8.17 | Up $0.01 | $8.17 | $8.17 | 4,200 |
| 01:45 PM | $8.16 | Down $ -0.01 | $8.16 | $8.16 | 1,000 |
| 01:44 PM | $8.17 | Up $0.00 | $8.17 | $8.17 | 100 |
| 01:43 PM | $8.17 | Up $0.00 | $8.18 | $8.17 | 1,000 |
| 01:42 PM | $8.17 | Down $ -0.01 | $8.17 | $8.17 | 600 |
| 01:41 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 600 |
| 01:40 PM | $8.18 | Up $0.01 | $8.18 | $8.18 | 100 |
| 01:39 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 2,900 |
| 01:38 PM | $8.18 | Up $0.02 | $8.18 | $8.16 | 400 |
| 01:37 PM | $8.16 | Up $0.01 | $8.16 | $8.15 | 9,400 |
| 01:36 PM | $8.15 | Down $ -0.01 | $8.16 | $8.15 | 1,100 |
| 01:35 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 1,100 |
| 01:34 PM | $8.16 | Down $0.00 | $8.16 | $8.16 | 1,900 |
| 01:33 PM | $8.17 | Up $0.00 | $8.17 | $8.16 | 1,500 |
| 01:32 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 2,600 |
| 01:31 PM | $8.16 | Down $ -0.02 | $8.17 | $8.16 | 1,000 |
| 01:29 PM | $8.17 | Down $ -0.03 | $8.19 | $8.17 | 2,700 |
| 01:29 PM | $8.17 | Up $0.00 | $8.19 | $8.17 | 0 |
| 01:28 PM | $8.20 | Down $ -0.01 | $8.20 | $8.20 | 4,500 |
| 01:27 PM | $8.21 | Up $0.01 | $8.21 | $8.20 | 1,800 |
| 01:26 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 400 |
| 01:25 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 100 |
| 01:24 PM | $8.20 | Down $0.00 | $8.20 | $8.20 | 400 |
| 01:23 PM | $8.20 | Up $0.00 | $8.21 | $8.20 | 4,200 |
| 01:22 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 1,400 |
| 01:20 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 200 |
| 01:20 PM | $8.20 | Up $0.00 | $8.20 | $8.19 | 0 |
| 01:19 PM | $8.20 | Up $0.00 | $8.20 | $8.20 | 3,000 |
| 01:18 PM | $8.20 | Up $0.01 | $8.20 | $8.20 | 100 |
| 01:17 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 400 |
| 01:16 PM | $8.19 | Down $ -0.01 | $8.20 | $8.19 | 2,000 |
| 01:15 PM | $8.20 | Down $ -0.01 | $8.20 | $8.20 | 300 |
| 01:14 PM | $8.21 | Up $0.02 | $8.21 | $8.20 | 1,500 |
| 01:13 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 2,500 |
| 01:12 PM | $8.19 | Up $0.00 | $8.20 | $8.19 | 2,900 |
| 01:11 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 100 |
| 01:09 PM | $8.19 | Up $0.01 | $8.19 | $8.19 | 500 |
| 01:09 PM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 01:08 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 4,100 |
| 01:07 PM | $8.18 | Up $0.00 | $8.18 | $8.18 | 3,100 |
| 01:06 PM | $8.18 | Up $0.00 | $8.18 | $8.17 | 4,000 |
| 01:05 PM | $8.18 | Up $0.00 | $8.19 | $8.18 | 1,700 |
| 01:04 PM | $8.18 | Up $0.02 | $8.19 | $8.16 | 4,600 |
| 01:03 PM | $8.16 | Up $0.01 | $8.16 | $8.16 | 15,500 |
| 01:02 PM | $8.15 | Up $0.00 | $8.16 | $8.15 | 3,000 |
| 01:01 PM | $8.15 | Down $0.00 | $8.16 | $8.15 | 900 |
| 01:00 PM | $8.16 | Up $0.00 | $8.16 | $8.16 | 100 |
| 12:59 PM | $8.15 | Down $ -0.02 | $8.16 | $8.15 | 3,900 |
| 12:58 PM | $8.17 | Down $ -0.01 | $8.18 | $8.17 | 1,300 |
| 12:57 PM | $8.18 | Down $ -0.03 | $8.20 | $8.18 | 14,600 |
| 12:55 PM | $8.21 | Down $ -0.01 | $8.23 | $8.21 | 3,300 |
| 12:55 PM | $8.21 | Up $0.00 | $8.23 | $8.21 | 0 |
| 12:54 PM | $8.22 | Up $0.01 | $8.22 | $8.22 | 1,600 |
| 12:53 PM | $8.21 | Up $0.00 | $8.21 | $8.21 | 300 |
| 12:51 PM | $8.21 | Up $0.01 | $8.21 | $8.20 | 2,200 |
| 12:51 PM | $8.21 | Up $0.00 | $8.21 | $8.20 | 0 |
| 12:50 PM | $8.20 | Down $ -0.01 | $8.22 | $8.20 | 700 |
| 12:48 PM | $8.21 | Up $0.01 | $8.21 | $8.20 | 3,100 |
| 12:48 PM | $8.21 | Up $0.00 | $8.21 | $8.20 | 0 |
| 12:47 PM | $8.20 | Down $ -0.03 | $8.23 | $8.20 | 11,800 |
| 12:46 PM | $8.23 | Up $0.01 | $8.23 | $8.22 | 2,000 |
| 12:45 PM | $8.22 | Down $ -0.03 | $8.25 | $8.22 | 3,900 |
| 12:44 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 100 |
| 12:43 PM | $8.25 | Up $0.01 | $8.25 | $8.24 | 8,900 |
| 12:42 PM | $8.24 | Up $0.00 | $8.24 | $8.24 | 400 |
| 12:41 PM | $8.24 | Up $0.00 | $8.24 | $8.24 | 1,900 |
| 12:40 PM | $8.24 | Up $0.00 | $8.25 | $8.24 | 400 |
| 12:39 PM | $8.24 | Up $0.01 | $8.25 | $8.24 | 4,200 |
| 12:38 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 1,300 |
| 12:37 PM | $8.22 | Down $ -0.01 | $8.23 | $8.22 | 1,600 |
| 12:36 PM | $8.23 | Down $ -0.02 | $8.25 | $8.23 | 10,000 |
| 12:35 PM | $8.25 | Up $0.01 | $8.26 | $8.24 | 24,400 |
| 12:34 PM | $8.24 | Down $ -0.02 | $8.25 | $8.24 | 2,400 |
| 12:33 PM | $8.26 | Down $ -0.03 | $8.29 | $8.26 | 5,800 |
| 12:32 PM | $8.29 | Up $0.00 | $8.29 | $8.29 | 500 |
| 12:31 PM | $8.29 | Down $ -0.01 | $8.30 | $8.29 | 1,800 |
| 12:30 PM | $8.30 | Up $0.02 | $8.30 | $8.27 | 7,800 |
| 12:29 PM | $8.28 | Up $0.00 | $8.28 | $8.28 | 3,000 |
| 12:28 PM | $8.28 | Down $ -0.01 | $8.28 | $8.28 | 800 |
| 12:27 PM | $8.29 | Down $ -0.05 | $8.33 | $8.29 | 3,900 |
| 12:26 PM | $8.34 | Down $ -0.02 | $8.36 | $8.34 | 21,900 |
| 12:25 PM | $8.36 | Up $0.00 | $8.36 | $8.36 | 100 |
| 12:24 PM | $8.36 | Up $0.01 | $8.37 | $8.36 | 3,400 |
| 12:23 PM | $8.35 | Up $0.01 | $8.35 | $8.34 | 7,800 |
| 12:22 PM | $8.34 | Down $ -0.01 | $8.35 | $8.34 | 3,600 |
| 12:21 PM | $8.35 | Up $0.03 | $8.35 | $8.32 | 5,200 |
| 12:20 PM | $8.32 | Down $ -0.02 | $8.34 | $8.32 | 4,400 |
| 12:19 PM | $8.33 | Up $0.02 | $8.33 | $8.31 | 8,300 |
| 12:18 PM | $8.31 | Up $0.05 | $8.31 | $8.27 | 7,400 |
| 12:17 PM | $8.26 | Down $ -0.01 | $8.27 | $8.26 | 1,200 |
| 12:16 PM | $8.27 | Up $0.01 | $8.27 | $8.26 | 10,600 |
| 12:15 PM | $8.26 | Up $0.01 | $8.26 | $8.24 | 5,900 |
| 12:14 PM | $8.25 | Up $0.00 | $8.25 | $8.25 | 6,100 |
| 12:13 PM | $8.25 | Up $0.02 | $8.25 | $8.24 | 5,700 |
| 12:12 PM | $8.23 | Up $0.00 | $8.23 | $8.23 | 2,100 |
| 12:11 PM | $8.23 | Up $0.02 | $8.23 | $8.22 | 3,400 |
| 12:10 PM | $8.21 | Up $0.00 | $8.22 | $8.21 | 3,500 |
| 12:09 PM | $8.21 | Up $0.00 | $8.21 | $8.20 | 3,500 |
| 12:08 PM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 300 |
| 12:07 PM | $8.22 | Down $ -0.01 | $8.22 | $8.21 | 2,200 |
| 12:05 PM | $8.23 | Up $0.01 | $8.23 | $8.22 | 3,800 |
| 12:05 PM | $8.23 | Up $0.00 | $8.23 | $8.22 | 0 |
| 12:04 PM | $8.22 | Down $ -0.01 | $8.23 | $8.22 | 5,700 |
| 12:03 PM | $8.23 | Up $0.01 | $8.23 | $8.23 | 1,700 |
| 12:02 PM | $8.22 | Up $0.01 | $8.24 | $8.21 | 12,000 |
| 12:01 PM | $8.21 | Up $0.04 | $8.21 | $8.18 | 5,900 |
| 12:00 PM | $8.17 | Up $0.02 | $8.17 | $8.16 | 5,600 |
| 11:59 AM | $8.15 | Up $0.03 | $8.17 | $8.12 | 22,000 |
| 11:58 AM | $8.12 | Up $0.00 | $8.13 | $8.12 | 1,100 |
| 11:57 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 1,500 |
| 11:56 AM | $8.11 | Up $0.02 | $8.12 | $8.10 | 3,800 |
| 11:55 AM | $8.09 | Up $0.02 | $8.09 | $8.08 | 6,400 |
| 11:54 AM | $8.08 | Down $ -0.02 | $8.08 | $8.08 | 11,400 |
| 11:53 AM | $8.09 | Down $ -0.03 | $8.11 | $8.09 | 13,600 |
| 11:52 AM | $8.12 | Up $0.00 | $8.12 | $8.12 | 100 |
| 11:51 AM | $8.12 | Up $0.01 | $8.12 | $8.11 | 4,700 |
| 11:50 AM | $8.11 | Down $ -0.01 | $8.11 | $8.11 | 5,000 |
| 11:49 AM | $8.12 | Down $0.00 | $8.13 | $8.12 | 1,400 |
| 11:48 AM | $8.12 | Up $0.00 | $8.13 | $8.11 | 18,100 |
| 11:47 AM | $8.12 | Down $ -0.01 | $8.12 | $8.12 | 1,300 |
| 11:46 AM | $8.13 | Up $0.01 | $8.14 | $8.13 | 7,400 |
| 11:45 AM | $8.12 | Down $ -0.02 | $8.15 | $8.12 | 18,900 |
| 11:44 AM | $8.14 | Down $ -0.02 | $8.16 | $8.14 | 13,500 |
| 11:43 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 7,800 |
| 11:42 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 9,300 |
| 11:40 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 16,700 |
| 11:40 AM | $8.16 | Up $0.00 | $8.17 | $8.16 | 0 |
| 11:39 AM | $8.16 | Up $0.00 | $8.16 | $8.16 | 900 |
| 11:38 AM | $8.16 | Down $ -0.04 | $8.21 | $8.16 | 14,600 |
| 11:37 AM | $8.20 | Down $ -0.01 | $8.21 | $8.20 | 11,500 |
| 11:36 AM | $8.21 | Up $0.01 | $8.21 | $8.21 | 200 |
| 11:35 AM | $8.20 | Up $0.00 | $8.21 | $8.20 | 5,800 |
| 11:34 AM | $8.20 | Down $0.00 | $8.21 | $8.20 | 2,500 |
| 11:33 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 700 |
| 11:32 AM | $8.20 | Up $0.01 | $8.21 | $8.20 | 1,600 |
| 11:30 AM | $8.19 | Down $ -0.01 | $8.19 | $8.19 | 100 |
| 11:30 AM | $8.19 | Up $0.00 | $8.19 | $8.19 | 0 |
| 11:29 AM | $8.20 | Down $ -0.01 | $8.21 | $8.19 | 19,800 |
| 11:28 AM | $8.21 | Up $0.00 | $8.21 | $8.21 | 800 |
| 11:27 AM | $8.21 | Down $ -0.01 | $8.23 | $8.21 | 4,300 |
| 11:26 AM | $8.22 | Up $0.02 | $8.22 | $8.20 | 4,200 |
| 11:25 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 1,500 |
| 11:24 AM | $8.20 | Up $0.00 | $8.20 | $8.19 | 8,700 |
| 11:23 AM | $8.20 | Up $0.01 | $8.20 | $8.19 | 4,600 |
| 11:22 AM | $8.19 | Up $0.01 | $8.19 | $8.18 | 1,500 |
| 11:21 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 2,600 |
| 11:20 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 300 |
| 11:19 AM | $8.18 | Down $ -0.02 | $8.20 | $8.18 | 2,300 |
| 11:18 AM | $8.20 | Up $0.00 | $8.21 | $8.20 | 1,700 |
| 11:17 AM | $8.20 | Up $0.00 | $8.20 | $8.20 | 1,300 |
| 11:16 AM | $8.20 | Up $0.00 | $8.21 | $8.20 | 10,500 |
| 11:15 AM | $8.20 | Up $0.02 | $8.20 | $8.18 | 7,300 |
| 11:14 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 1,100 |
| 11:13 AM | $8.18 | Up $0.00 | $8.19 | $8.17 | 2,900 |
| 11:12 AM | $8.18 | Up $0.00 | $8.18 | $8.18 | 1,400 |
| 11:11 AM | $8.18 | Down $0.00 | $8.18 | $8.17 | 1,100 |
| 11:10 AM | $8.18 | Up $0.00 | $8.19 | $8.18 | 7,000 |
| 11:09 AM | $8.18 | Down $ -0.03 | $8.20 | $8.17 | 14,800 |
| 11:08 AM | $8.21 | Down $ -0.01 | $8.21 | $8.21 | 2,300 |
| 11:07 AM | $8.22 | Down $ -0.01 | $8.24 | $8.22 | 3,500 |
| 11:06 AM | $8.23 | Down $ -0.03 | $8.25 | $8.23 | 6,600 |
| 11:05 AM | $8.26 | Up $0.01 | $8.26 | $8.25 | 800 |
| 11:04 AM | $8.25 | Up $0.03 | $8.25 | $8.23 | 8,200 |
| 11:03 AM | $8.22 | Down $ -0.01 | $8.24 | $8.21 | 13,500 |
| 11:02 AM | $8.23 | Down $ -0.01 | $8.25 | $8.23 | 7,900 |
| 11:01 AM | $8.24 | Up $0.03 | $8.24 | $8.21 | 24,300 |
| 11:00 AM | $8.21 | Down $ -0.01 | $8.22 | $8.21 | 8,000 |
| 10:58 AM | $8.22 | Down $ -0.04 | $8.26 | $8.22 | 11,200 |
| 10:58 AM | $8.22 | Up $0.00 | $8.26 | $8.22 | 0 |
| 10:57 AM | $8.26 | Up $0.00 | $8.26 | $8.26 | 500 |
| 10:56 AM | $8.26 | Up $0.01 | $8.26 | $8.26 | 100 |
| 10:55 AM | $8.25 | Up $0.00 | $8.28 | $8.25 | 19,100 |
| 10:54 AM | $8.25 | Up $0.01 | $8.25 | $8.24 | 5,400 |
| 10:53 AM | $8.24 | Up $0.01 | $8.24 | $8.24 | 3,500 |
| 10:52 AM | $8.23 | Down $ -0.01 | $8.23 | $8.23 | 300 |
| 10:51 AM | $8.24 | Up $0.00 | $8.26 | $8.24 | 5,300 |
| 10:50 AM | $8.24 | Up $0.01 | $8.25 | $8.21 | 12,700 |
| 10:49 AM | $8.23 | Up $0.01 | $8.24 | $8.23 | 18,700 |
| 10:48 AM | $8.22 | Down $ -0.01 | $8.22 | $8.22 | 2,700 |
| 10:47 AM | $8.23 | Down $ -0.02 | $8.25 | $8.22 | 12,200 |
| 10:46 AM | $8.25 | Up $0.00 | $8.25 | $8.25 | 2,800 |
| 10:45 AM | $8.25 | Up $0.02 | $8.25 | $8.23 | 4,900 |
| 10:44 AM | $8.23 | Down $ -0.01 | $8.24 | $8.23 | 3,700 |
| 10:43 AM | $8.24 | Up $0.00 | $8.24 | $8.22 | 8,400 |
| 10:42 AM | $8.24 | Up $0.00 | $8.25 | $8.22 | 6,700 |
| 10:41 AM | $8.24 | Down $ -0.01 | $8.25 | $8.24 | 1,200 |
| 10:40 AM | $8.25 | Up $0.01 | $8.26 | $8.24 | 8,000 |
| 10:39 AM | $8.24 | Down $ -0.04 | $8.28 | $8.22 | 10,500 |
| 10:38 AM | $8.28 | Up $0.00 | $8.31 | $8.28 | 15,700 |
| 10:37 AM | $8.28 | Up $0.00 | $8.31 | $8.27 | 25,900 |
| 10:36 AM | $8.28 | Up $0.03 | $8.28 | $8.25 | 5,300 |
| 10:35 AM | $8.25 | Up $0.02 | $8.26 | $8.23 | 12,000 |
| 10:34 AM | $8.23 | Up $0.01 | $8.24 | $8.22 | 2,000 |
| 10:33 AM | $8.22 | Down $ -0.04 | $8.25 | $8.22 | 7,100 |
| 10:32 AM | $8.26 | Up $0.05 | $8.26 | $8.21 | 29,100 |
| 10:31 AM | $8.21 | Up $0.01 | $8.21 | $8.20 | 1,300 |
| 10:30 AM | $8.20 | Up $0.00 | $8.21 | $8.20 | 2,800 |
| 10:29 AM | $8.20 | Up $0.01 | $8.21 | $8.19 | 4,300 |
| 10:28 AM | $8.19 | Up $0.01 | $8.19 | $8.19 | 2,300 |
| 10:27 AM | $8.18 | Down $ -0.02 | $8.18 | $8.15 | 23,800 |
| 10:26 AM | $8.20 | Up $0.01 | $8.21 | $8.17 | 14,900 |
| 10:25 AM | $8.19 | Up $0.00 | $8.21 | $8.19 | 11,800 |
| 10:24 AM | $8.19 | Up $0.00 | $8.20 | $8.19 | 2,600 |
| 10:23 AM | $8.19 | Down $ -0.04 | $8.24 | $8.19 | 14,900 |
| 10:22 AM | $8.23 | Up $0.01 | $8.24 | $8.22 | 10,200 |
| 10:21 AM | $8.22 | Up $0.04 | $8.22 | $8.19 | 5,800 |
| 10:20 AM | $8.18 | Down $ -0.01 | $8.18 | $8.17 | 8,100 |
| 10:19 AM | $8.19 | Down $ -0.02 | $8.20 | $8.18 | 4,300 |
| 10:18 AM | $8.21 | Down $ -0.02 | $8.23 | $8.21 | 6,700 |
| 10:17 AM | $8.23 | Up $0.01 | $8.27 | $8.23 | 15,000 |
| 10:16 AM | $8.22 | Down $ -0.01 | $8.24 | $8.21 | 9,600 |
| 10:15 AM | $8.23 | Up $0.03 | $8.23 | $8.20 | 6,100 |
| 10:14 AM | $8.20 | Down $ -0.03 | $8.22 | $8.19 | 28,700 |
| 10:13 AM | $8.23 | Up $0.01 | $8.24 | $8.23 | 1,300 |
| 10:12 AM | $8.22 | Up $0.03 | $8.24 | $8.21 | 16,100 |
| 10:11 AM | $8.19 | Down $ -0.04 | $8.22 | $8.19 | 5,300 |
| 10:10 AM | $8.23 | Up $0.03 | $8.24 | $8.19 | 6,000 |
| 10:09 AM | $8.20 | Down $ -0.02 | $8.23 | $8.17 | 57,500 |
| 10:08 AM | $8.22 | Up $0.00 | $8.23 | $8.20 | 11,300 |
| 10:07 AM | $8.22 | Down $ -0.05 | $8.26 | $8.22 | 18,700 |
| 10:06 AM | $8.27 | Up $0.00 | $8.31 | $8.27 | 18,100 |
| 10:05 AM | $8.27 | Up $0.04 | $8.27 | $8.23 | 9,700 |
| 10:04 AM | $8.23 | Up $0.05 | $8.25 | $8.16 | 21,800 |
| 10:03 AM | $8.18 | Up $0.02 | $8.20 | $8.15 | 178,200 |
| 10:02 AM | $8.16 | Down $ -0.01 | $8.19 | $8.13 | 42,000 |
| 10:01 AM | $8.17 | Down $ -0.07 | $8.23 | $8.16 | 84,100 |
| 10:00 AM | $8.24 | Down $ -0.02 | $8.25 | $8.19 | 25,200 |
| 09:59 AM | $8.26 | Up $0.00 | $8.26 | $8.23 | 12,600 |
| 09:58 AM | $8.26 | Down $ -0.02 | $8.28 | $8.23 | 16,800 |
| 09:57 AM | $8.28 | Up $0.06 | $8.28 | $8.19 | 18,100 |
| 09:56 AM | $8.22 | Up $0.01 | $8.23 | $8.20 | 9,200 |
| 09:55 AM | $8.21 | Down $ -0.11 | $8.34 | $8.21 | 26,300 |
| 09:54 AM | $8.32 | Up $0.00 | $8.34 | $8.30 | 13,800 |
| 09:53 AM | $8.32 | Up $0.03 | $8.36 | $8.31 | 27,900 |
| 09:52 AM | $8.29 | Down $ -0.01 | $8.33 | $8.28 | 33,400 |
| 09:51 AM | $8.30 | Down $ -0.06 | $8.38 | $8.30 | 39,300 |
| 09:50 AM | $8.36 | Down $ -0.08 | $8.42 | $8.36 | 13,300 |
| 09:49 AM | $8.44 | Down $ -0.11 | $8.52 | $8.39 | 26,200 |
| 09:48 AM | $8.55 | Up $0.03 | $8.55 | $8.49 | 10,500 |
| 09:47 AM | $8.52 | Up $0.07 | $8.52 | $8.44 | 11,000 |
| 09:46 AM | $8.45 | Up $0.03 | $8.48 | $8.45 | 4,600 |
| 09:45 AM | $8.42 | Down $ -0.06 | $8.53 | $8.40 | 19,700 |
| 09:44 AM | $8.48 | Up $0.01 | $8.48 | $8.41 | 15,100 |
| 09:43 AM | $8.47 | Up $0.00 | $8.48 | $8.46 | 11,800 |
| 09:42 AM | $8.47 | Up $0.02 | $8.50 | $8.44 | 19,700 |
| 09:41 AM | $8.45 | Up $0.03 | $8.47 | $8.39 | 5,700 |
| 09:40 AM | $8.42 | Up $0.00 | $8.44 | $8.36 | 20,000 |
| 09:39 AM | $8.42 | Up $0.09 | $8.49 | $8.30 | 10,100 |
| 09:38 AM | $8.33 | Down $ -0.11 | $8.45 | $8.29 | 45,100 |
| 09:37 AM | $8.44 | Down $ -0.15 | $8.58 | $8.44 | 15,200 |
| 09:36 AM | $8.58 | Up $0.16 | $8.59 | $8.39 | 24,300 |
| 09:35 AM | $8.42 | Up $0.04 | $8.52 | $8.38 | 30,100 |
| 09:34 AM | $8.38 | Up $0.07 | $8.41 | $8.25 | 13,600 |
| 09:33 AM | $8.31 | Down $ -0.09 | $8.45 | $8.30 | 22,100 |
| 09:32 AM | $8.40 | Up $0.03 | $8.55 | $8.40 | 9,700 |
| 09:31 AM | $8.37 | Up $0.02 | $8.54 | $8.25 | 26,300 |
| 09:30 AM | $8.35 | Down $ -0.61 | $8.40 | $8.10 | 118,000 |
| Previous close | $8.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $8.16 | $8.16 | $8.37 | $8.09 | 1,824,500 |
| 20/02/2025 | $8.96 | $9.05 | $9.07 | $8.93 | 1,283,100 |
| 19/02/2025 | $8.85 | $8.87 | $8.91 | $8.82 | 1,549,300 |
| 18/02/2025 | $9.04 | $9.12 | $9.12 | $9.00 | 1,487,500 |
| 14/02/2025 | $8.98 | $9.11 | $9.12 | $8.96 | 888,500 |
| 13/02/2025 | $9.28 | $9.30 | $9.36 | $9.26 | 779,800 |
| 12/02/2025 | $9.42 | $9.41 | $9.54 | $9.36 | 863,900 |
| 11/02/2025 | $9.12 | $9.34 | $9.36 | $9.11 | 1,162,100 |
| 10/02/2025 | $9.23 | $9.22 | $9.27 | $9.14 | 1,256,700 |
| 07/02/2025 | $9.15 | $9.11 | $9.17 | $9.09 | 1,194,100 |
| 06/02/2025 | $9.24 | $9.17 | $9.25 | $9.16 | 600,500 |
| 05/02/2025 | $9.27 | $9.29 | $9.33 | $9.16 | 1,428,500 |
| 04/02/2025 | $9.12 | $9.12 | $9.22 | $9.08 | 1,151,400 |
| 03/02/2025 | $9.36 | $9.60 | $9.61 | $9.34 | 902,400 |
| 31/01/2025 | $9.04 | $9.13 | $9.14 | $8.95 | 1,030,000 |
| 30/01/2025 | $9.09 | $9.03 | $9.13 | $8.88 | 2,667,500 |
| 29/01/2025 | $8.63 | $8.62 | $8.65 | $8.42 | 786,300 |
| 28/01/2025 | $8.62 | $8.42 | $8.66 | $8.42 | 703,100 |
| 27/01/2025 | $8.22 | $8.15 | $8.24 | $8.12 | 726,400 |
| 24/01/2025 | $8.68 | $8.63 | $8.73 | $8.60 | 822,700 |
| 23/01/2025 | $8.33 | $8.06 | $8.35 | $8.05 | 796,000 |
| 22/01/2025 | $8.20 | $8.30 | $8.38 | $8.17 | 657,000 |
| 21/01/2025 | $8.28 | $8.31 | $8.33 | $8.24 | 616,700 |
| 20/01/2025 | $8.14 | $8.11 | $8.14 | $8.04 | 210,400 |
| 17/01/2025 | $8.09 | $8.09 | $8.17 | $8.05 | 1,336,900 |
| 16/01/2025 | $7.84 | $7.85 | $7.92 | $7.79 | 936,900 |
| 15/01/2025 | $7.65 | $7.70 | $7.72 | $7.60 | 1,277,400 |
| 14/01/2025 | $7.99 | $8.06 | $8.10 | $7.92 | 1,420,700 |
| 13/01/2025 | $7.89 | $7.79 | $7.94 | $7.79 | 836,900 |
| 10/01/2025 | $8.18 | $8.21 | $8.34 | $8.13 | 700,000 |
Graphs are not available, please refer to the detailed table