Find a quote
PERPETUA RESOURCES CORP
16.46 Up 0.67 (4.07 %)
Delayed : 2025/01/14 16:00:01
- Previous close $15.79
- Opening $15.81
- Today High $16.64
- Today Low $15.74
- Price Bid $16.17
- Price Ask $16.17
- 52 Weeks High $18.91
- 52 Weeks Low $3.65
- Size Bid 3
- Size Ask 1
- Volume 90,545
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,154.94
- Shares Out (M) : 70.17
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.46 | Up $0.04 | $16.46 | $16.46 | 1,700 |
| 03:59 PM | $16.42 | Up $0.03 | $16.44 | $16.40 | 1,800 |
| 03:58 PM | $16.39 | Down $ -0.01 | $16.39 | $16.38 | 2,300 |
| 03:57 PM | $16.40 | Up $0.02 | $16.40 | $16.38 | 1,000 |
| 03:56 PM | $16.38 | Up $0.02 | $16.38 | $16.38 | 100 |
| 03:55 PM | $16.36 | Up $0.02 | $16.36 | $16.36 | 100 |
| 03:54 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 200 |
| 03:53 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 1,600 |
| 03:51 PM | $16.34 | Up $0.03 | $16.34 | $16.33 | 400 |
| 03:51 PM | $16.34 | Up $0.00 | $16.34 | $16.33 | 0 |
| 03:50 PM | $16.31 | Up $0.01 | $16.31 | $16.30 | 1,100 |
| 03:49 PM | $16.30 | Down $ -0.02 | $16.30 | $16.30 | 800 |
| 03:48 PM | $16.32 | Up $0.02 | $16.32 | $16.30 | 400 |
| 03:46 PM | $16.30 | Up $0.02 | $16.30 | $16.29 | 400 |
| 03:46 PM | $16.30 | Up $0.00 | $16.30 | $16.29 | 0 |
| 03:44 PM | $16.28 | Down $ -0.02 | $16.28 | $16.28 | 100 |
| 03:44 PM | $16.28 | Up $0.00 | $16.28 | $16.28 | 0 |
| 03:42 PM | $16.30 | Down $ -0.02 | $16.30 | $16.30 | 400 |
| 03:42 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 03:41 PM | $16.32 | Down $ -0.02 | $16.33 | $16.32 | 300 |
| 03:38 PM | $16.34 | Down $ -0.02 | $16.35 | $16.34 | 600 |
| 03:38 PM | $16.34 | Up $0.00 | $16.35 | $16.34 | 0 |
| 03:38 PM | $16.34 | Up $0.00 | $16.35 | $16.34 | 0 |
| 03:36 PM | $16.36 | Up $0.01 | $16.36 | $16.36 | 200 |
| 03:36 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
| 03:35 PM | $16.35 | Down $ -0.01 | $16.35 | $16.35 | 100 |
| 03:31 PM | $16.36 | Down $ -0.02 | $16.36 | $16.36 | 600 |
| 03:31 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
| 03:31 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
| 03:31 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
| 03:30 PM | $16.38 | Up $0.02 | $16.38 | $16.38 | 100 |
| 03:29 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 200 |
| 03:28 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 100 |
| 03:25 PM | $16.36 | Up $0.05 | $16.37 | $16.36 | 600 |
| 03:25 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 0 |
| 03:25 PM | $16.36 | Up $0.00 | $16.37 | $16.36 | 0 |
| 03:23 PM | $16.31 | Up $0.01 | $16.31 | $16.31 | 300 |
| 03:23 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 03:22 PM | $16.30 | Up $0.01 | $16.30 | $16.30 | 300 |
| 03:18 PM | $16.29 | Up $0.03 | $16.29 | $16.29 | 400 |
| 03:18 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 03:18 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 03:18 PM | $16.29 | Up $0.00 | $16.29 | $16.29 | 0 |
| 03:17 PM | $16.26 | Down $ -0.01 | $16.26 | $16.26 | 100 |
| 03:15 PM | $16.27 | Up $0.02 | $16.27 | $16.27 | 100 |
| 03:15 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:14 PM | $16.25 | Down $ -0.02 | $16.25 | $16.25 | 100 |
| 03:11 PM | $16.27 | Down $ -0.01 | $16.27 | $16.27 | 400 |
| 03:11 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:11 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:10 PM | $16.28 | Down $ -0.02 | $16.29 | $16.28 | 400 |
| 03:08 PM | $16.30 | Up $0.02 | $16.30 | $16.30 | 100 |
| 03:08 PM | $16.30 | Up $0.00 | $16.30 | $16.30 | 0 |
| 03:07 PM | $16.28 | Up $0.01 | $16.28 | $16.28 | 300 |
| 03:03 PM | $16.27 | Down $ -0.04 | $16.27 | $16.27 | 100 |
| 03:03 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:03 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:03 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 03:02 PM | $16.31 | Down $ -0.03 | $16.32 | $16.31 | 200 |
| 03:01 PM | $16.34 | Up $0.01 | $16.34 | $16.32 | 300 |
| 03:00 PM | $16.33 | Down $ -0.02 | $16.33 | $16.33 | 100 |
| 02:58 PM | $16.35 | Up $0.04 | $16.35 | $16.35 | 200 |
| 02:58 PM | $16.35 | Up $0.00 | $16.35 | $16.35 | 0 |
| 02:57 PM | $16.31 | Down $ -0.03 | $16.31 | $16.31 | 100 |
| 02:56 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 100 |
| 02:54 PM | $16.34 | Up $0.01 | $16.34 | $16.34 | 100 |
| 02:54 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 02:53 PM | $16.33 | Down $ -0.03 | $16.34 | $16.33 | 200 |
| 02:51 PM | $16.36 | Down $ -0.01 | $16.36 | $16.36 | 300 |
| 02:51 PM | $16.36 | Up $0.00 | $16.36 | $16.36 | 0 |
| 02:50 PM | $16.37 | Down $ -0.04 | $16.38 | $16.37 | 300 |
| 02:44 PM | $16.41 | Down $ -0.07 | $16.42 | $16.41 | 300 |
| 02:44 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 02:44 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 02:44 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 02:44 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 02:44 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 02:41 PM | $16.48 | Up $0.05 | $16.48 | $16.48 | 100 |
| 02:41 PM | $16.48 | Up $0.00 | $16.48 | $16.48 | 0 |
| 02:41 PM | $16.48 | Up $0.00 | $16.48 | $16.48 | 0 |
| 02:39 PM | $16.43 | Down $ -0.02 | $16.47 | $16.43 | 800 |
| 02:39 PM | $16.43 | Up $0.00 | $16.47 | $16.43 | 0 |
| 02:37 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 100 |
| 02:37 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 02:36 PM | $16.45 | Up $0.02 | $16.45 | $16.45 | 100 |
| 02:30 PM | $16.43 | Up $0.02 | $16.43 | $16.43 | 200 |
| 02:30 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 02:30 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 02:30 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 02:30 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 02:30 PM | $16.43 | Up $0.00 | $16.43 | $16.43 | 0 |
| 02:27 PM | $16.41 | Up $0.00 | $16.41 | $16.39 | 400 |
| 02:27 PM | $16.41 | Up $0.00 | $16.41 | $16.39 | 0 |
| 02:27 PM | $16.41 | Up $0.00 | $16.41 | $16.39 | 0 |
| 02:26 PM | $16.41 | Down $ -0.01 | $16.41 | $16.41 | 100 |
| 02:25 PM | $16.42 | Down $ -0.02 | $16.42 | $16.42 | 400 |
| 02:20 PM | $16.44 | Down $ -0.01 | $16.44 | $16.43 | 500 |
| 02:20 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 0 |
| 02:20 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 0 |
| 02:20 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 0 |
| 02:20 PM | $16.44 | Up $0.00 | $16.44 | $16.43 | 0 |
| 02:19 PM | $16.45 | Down $ -0.01 | $16.45 | $16.45 | 100 |
| 02:17 PM | $16.46 | Up $0.02 | $16.46 | $16.46 | 100 |
| 02:17 PM | $16.46 | Up $0.00 | $16.46 | $16.46 | 0 |
| 02:16 PM | $16.44 | Up $0.03 | $16.44 | $16.44 | 100 |
| 02:15 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 300 |
| 02:14 PM | $16.41 | Up $0.05 | $16.41 | $16.41 | 200 |
| 02:13 PM | $16.36 | Up $0.02 | $16.36 | $16.36 | 100 |
| 02:12 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 100 |
| 02:09 PM | $16.34 | Down $ -0.03 | $16.34 | $16.34 | 200 |
| 02:09 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 02:09 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 02:03 PM | $16.37 | Down $ -0.01 | $16.39 | $16.37 | 200 |
| 02:03 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:03 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:03 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:03 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:03 PM | $16.37 | Up $0.00 | $16.39 | $16.37 | 0 |
| 02:02 PM | $16.38 | Up $0.03 | $16.38 | $16.37 | 200 |
| 02:01 PM | $16.35 | Down $ -0.02 | $16.35 | $16.35 | 100 |
| 02:00 PM | $16.37 | Down $ -0.04 | $16.38 | $16.37 | 400 |
| 01:55 PM | $16.41 | Down $ -0.03 | $16.42 | $16.41 | 500 |
| 01:55 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 01:55 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 01:55 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 01:55 PM | $16.41 | Up $0.00 | $16.42 | $16.41 | 0 |
| 01:51 PM | $16.44 | Up $0.01 | $16.44 | $16.44 | 100 |
| 01:51 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:51 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:51 PM | $16.44 | Up $0.00 | $16.44 | $16.44 | 0 |
| 01:50 PM | $16.43 | Down $ -0.02 | $16.43 | $16.43 | 400 |
| 01:48 PM | $16.45 | Up $0.05 | $16.45 | $16.40 | 300 |
| 01:48 PM | $16.45 | Up $0.00 | $16.45 | $16.40 | 0 |
| 01:46 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 100 |
| 01:46 PM | $16.40 | Up $0.00 | $16.40 | $16.40 | 0 |
| 01:44 PM | $16.40 | Up $0.01 | $16.42 | $16.40 | 300 |
| 01:44 PM | $16.40 | Up $0.00 | $16.42 | $16.40 | 0 |
| 01:43 PM | $16.39 | Up $0.07 | $16.39 | $16.36 | 400 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 300 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:37 PM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 01:36 PM | $16.32 | Down $ -0.01 | $16.33 | $16.32 | 700 |
| 01:35 PM | $16.33 | Up $0.02 | $16.33 | $16.33 | 100 |
| 01:33 PM | $16.31 | Up $0.04 | $16.31 | $16.31 | 100 |
| 01:33 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:28 PM | $16.27 | Up $0.01 | $16.27 | $16.27 | 200 |
| 01:28 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 01:28 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 01:28 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 01:28 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 01:22 PM | $16.26 | Down $ -0.02 | $16.26 | $16.26 | 100 |
| 01:22 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:22 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:22 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:22 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:22 PM | $16.26 | Up $0.00 | $16.26 | $16.26 | 0 |
| 01:20 PM | $16.28 | Down $ -0.03 | $16.30 | $16.28 | 400 |
| 01:20 PM | $16.28 | Up $0.00 | $16.30 | $16.28 | 0 |
| 01:19 PM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 400 |
| 01:18 PM | $16.32 | Down $ -0.02 | $16.34 | $16.32 | 500 |
| 01:10 PM | $16.34 | Up $0.03 | $16.34 | $16.34 | 200 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:10 PM | $16.34 | Up $0.00 | $16.34 | $16.34 | 0 |
| 01:08 PM | $16.31 | Down $ -0.04 | $16.31 | $16.31 | 100 |
| 01:08 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:07 PM | $16.35 | Up $0.04 | $16.36 | $16.34 | 700 |
| 01:02 PM | $16.31 | Up $0.02 | $16.31 | $16.31 | 200 |
| 01:02 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:02 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:02 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:02 PM | $16.31 | Up $0.00 | $16.31 | $16.31 | 0 |
| 01:01 PM | $16.29 | Up $0.03 | $16.29 | $16.29 | 300 |
| 12:56 PM | $16.26 | Up $0.04 | $16.26 | $16.24 | 2,600 |
| 12:56 PM | $16.26 | Up $0.00 | $16.26 | $16.24 | 0 |
| 12:56 PM | $16.26 | Up $0.00 | $16.26 | $16.24 | 0 |
| 12:56 PM | $16.26 | Up $0.00 | $16.26 | $16.24 | 0 |
| 12:56 PM | $16.26 | Up $0.00 | $16.26 | $16.24 | 0 |
| 12:54 PM | $16.22 | Up $0.04 | $16.22 | $16.20 | 200 |
| 12:54 PM | $16.22 | Up $0.00 | $16.22 | $16.20 | 0 |
| 12:53 PM | $16.18 | Down $ -0.04 | $16.20 | $16.18 | 700 |
| 12:52 PM | $16.22 | Up $0.01 | $16.22 | $16.21 | 300 |
| 12:51 PM | $16.21 | Up $0.02 | $16.21 | $16.21 | 100 |
| 12:46 PM | $16.19 | Down $ -0.02 | $16.19 | $16.16 | 300 |
| 12:46 PM | $16.19 | Up $0.00 | $16.19 | $16.16 | 0 |
| 12:46 PM | $16.19 | Up $0.00 | $16.19 | $16.16 | 0 |
| 12:46 PM | $16.19 | Up $0.00 | $16.19 | $16.16 | 0 |
| 12:46 PM | $16.19 | Up $0.00 | $16.19 | $16.16 | 0 |
| 12:41 PM | $16.21 | Down $ -0.05 | $16.24 | $16.21 | 800 |
| 12:41 PM | $16.21 | Up $0.00 | $16.24 | $16.21 | 0 |
| 12:41 PM | $16.21 | Up $0.00 | $16.24 | $16.21 | 0 |
| 12:41 PM | $16.21 | Up $0.00 | $16.24 | $16.21 | 0 |
| 12:41 PM | $16.21 | Up $0.00 | $16.24 | $16.21 | 0 |
| 12:39 PM | $16.26 | Down $ -0.07 | $16.29 | $16.26 | 400 |
| 12:39 PM | $16.26 | Up $0.00 | $16.29 | $16.26 | 0 |
| 12:38 PM | $16.33 | Up $0.06 | $16.33 | $16.33 | 100 |
| 12:30 PM | $16.27 | Down $ -0.04 | $16.27 | $16.27 | 100 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:30 PM | $16.27 | Up $0.00 | $16.27 | $16.27 | 0 |
| 12:29 PM | $16.31 | Up $0.04 | $16.31 | $16.31 | 200 |
| 12:28 PM | $16.27 | Down $ -0.03 | $16.27 | $16.27 | 100 |
| 12:27 PM | $16.30 | Down $ -0.03 | $16.31 | $16.30 | 200 |
| 12:25 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 100 |
| 12:25 PM | $16.33 | Up $0.00 | $16.33 | $16.33 | 0 |
| 12:23 PM | $16.33 | Up $0.02 | $16.33 | $16.30 | 400 |
| 12:23 PM | $16.33 | Up $0.00 | $16.33 | $16.30 | 0 |
| 12:22 PM | $16.31 | Down $ -0.03 | $16.31 | $16.31 | 100 |
| 12:21 PM | $16.34 | Down $ -0.04 | $16.34 | $16.34 | 100 |
| 12:20 PM | $16.38 | Down $ -0.03 | $16.38 | $16.38 | 100 |
| 12:19 PM | $16.41 | Down $ -0.04 | $16.45 | $16.41 | 700 |
| 12:10 PM | $16.45 | Down $ -0.02 | $16.45 | $16.45 | 200 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:10 PM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 12:09 PM | $16.47 | Up $0.02 | $16.47 | $16.47 | 100 |
| 12:06 PM | $16.45 | Up $0.03 | $16.45 | $16.41 | 400 |
| 12:06 PM | $16.45 | Up $0.00 | $16.45 | $16.41 | 0 |
| 12:06 PM | $16.45 | Up $0.00 | $16.45 | $16.41 | 0 |
| 12:05 PM | $16.42 | Down $ -0.07 | $16.46 | $16.42 | 500 |
| 12:02 PM | $16.49 | Up $0.03 | $16.49 | $16.49 | 100 |
| 12:02 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 12:02 PM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 12:01 PM | $16.46 | Up $0.02 | $16.46 | $16.43 | 300 |
| 12:00 PM | $16.44 | Up $0.05 | $16.44 | $16.41 | 200 |
| 11:58 AM | $16.39 | Down $ -0.05 | $16.39 | $16.36 | 400 |
| 11:58 AM | $16.39 | Up $0.00 | $16.39 | $16.36 | 0 |
| 11:57 AM | $16.44 | Down $ -0.01 | $16.44 | $16.44 | 100 |
| 11:54 AM | $16.45 | Down $ -0.03 | $16.45 | $16.45 | 200 |
| 11:54 AM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 11:54 AM | $16.45 | Up $0.00 | $16.45 | $16.45 | 0 |
| 11:51 AM | $16.48 | Down $ -0.09 | $16.52 | $16.47 | 300 |
| 11:51 AM | $16.48 | Up $0.00 | $16.52 | $16.47 | 0 |
| 11:51 AM | $16.48 | Up $0.00 | $16.52 | $16.47 | 0 |
| 11:47 AM | $16.57 | Down $ -0.03 | $16.57 | $16.57 | 300 |
| 11:47 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 0 |
| 11:47 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 0 |
| 11:47 AM | $16.57 | Up $0.00 | $16.57 | $16.57 | 0 |
| 11:46 AM | $16.60 | Up $0.05 | $16.60 | $16.60 | 400 |
| 11:44 AM | $16.55 | Up $0.02 | $16.55 | $16.53 | 500 |
| 11:44 AM | $16.55 | Up $0.00 | $16.55 | $16.53 | 0 |
| 11:43 AM | $16.53 | Up $0.02 | $16.53 | $16.53 | 300 |
| 11:42 AM | $16.51 | Up $0.05 | $16.51 | $16.50 | 200 |
| 11:41 AM | $16.46 | Down $ -0.05 | $16.50 | $16.46 | 400 |
| 11:40 AM | $16.51 | Up $0.00 | $16.51 | $16.51 | 100 |
| 11:38 AM | $16.51 | Down $ -0.01 | $16.51 | $16.50 | 200 |
| 11:38 AM | $16.51 | Up $0.00 | $16.51 | $16.50 | 0 |
| 11:37 AM | $16.52 | Up $0.04 | $16.52 | $16.52 | 100 |
| 11:35 AM | $16.48 | Down $ -0.05 | $16.51 | $16.48 | 600 |
| 11:35 AM | $16.48 | Up $0.00 | $16.51 | $16.48 | 0 |
| 11:34 AM | $16.53 | Up $0.07 | $16.53 | $16.53 | 200 |
| 11:32 AM | $16.46 | Down $ -0.03 | $16.48 | $16.46 | 300 |
| 11:32 AM | $16.46 | Up $0.00 | $16.48 | $16.46 | 0 |
| 11:29 AM | $16.49 | Down $ -0.01 | $16.49 | $16.49 | 100 |
| 11:29 AM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 11:29 AM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 11:28 AM | $16.50 | Down $ -0.06 | $16.54 | $16.45 | 600 |
| 11:27 AM | $16.56 | Up $0.03 | $16.56 | $16.56 | 300 |
| 11:26 AM | $16.53 | Down $ -0.03 | $16.55 | $16.52 | 700 |
| 11:22 AM | $16.56 | Up $0.04 | $16.56 | $16.56 | 100 |
| 11:22 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 11:22 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 11:22 AM | $16.56 | Up $0.00 | $16.56 | $16.56 | 0 |
| 11:19 AM | $16.52 | Down $ -0.04 | $16.53 | $16.52 | 200 |
| 11:19 AM | $16.52 | Up $0.00 | $16.53 | $16.52 | 0 |
| 11:19 AM | $16.52 | Up $0.00 | $16.53 | $16.52 | 0 |
| 11:18 AM | $16.56 | Down $ -0.01 | $16.56 | $16.55 | 200 |
| 11:17 AM | $16.57 | Up $0.01 | $16.59 | $16.50 | 700 |
| 11:16 AM | $16.56 | Up $0.12 | $16.56 | $16.49 | 400 |
| 11:15 AM | $16.44 | Down $ -0.02 | $16.46 | $16.44 | 300 |
| 11:14 AM | $16.46 | Down $ -0.01 | $16.46 | $16.46 | 200 |
| 11:13 AM | $16.47 | Up $0.03 | $16.49 | $16.45 | 400 |
| 11:10 AM | $16.44 | Down $ -0.02 | $16.45 | $16.44 | 300 |
| 11:10 AM | $16.44 | Up $0.00 | $16.45 | $16.44 | 0 |
| 11:10 AM | $16.44 | Up $0.00 | $16.45 | $16.44 | 0 |
| 11:07 AM | $16.46 | Down $ -0.02 | $16.49 | $16.46 | 300 |
| 11:07 AM | $16.46 | Up $0.00 | $16.49 | $16.46 | 0 |
| 11:07 AM | $16.46 | Up $0.00 | $16.49 | $16.46 | 0 |
| 11:05 AM | $16.48 | Down $ -0.01 | $16.48 | $16.48 | 500 |
| 11:05 AM | $16.48 | Up $0.00 | $16.48 | $16.48 | 0 |
| 11:03 AM | $16.49 | Down $ -0.03 | $16.49 | $16.49 | 200 |
| 11:03 AM | $16.49 | Up $0.00 | $16.49 | $16.49 | 0 |
| 11:02 AM | $16.52 | Down $ -0.02 | $16.52 | $16.52 | 100 |
| 11:00 AM | $16.54 | Down $ -0.03 | $16.56 | $16.54 | 500 |
| 11:00 AM | $16.54 | Up $0.00 | $16.56 | $16.54 | 0 |
| 10:59 AM | $16.57 | Up $0.02 | $16.57 | $16.57 | 100 |
| 10:57 AM | $16.55 | Up $0.04 | $16.55 | $16.55 | 100 |
| 10:57 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
| 10:55 AM | $16.51 | Down $ -0.01 | $16.52 | $16.51 | 200 |
| 10:55 AM | $16.51 | Up $0.00 | $16.52 | $16.51 | 0 |
| 10:51 AM | $16.52 | Up $0.05 | $16.52 | $16.50 | 300 |
| 10:51 AM | $16.52 | Up $0.00 | $16.52 | $16.50 | 0 |
| 10:51 AM | $16.52 | Up $0.00 | $16.52 | $16.50 | 0 |
| 10:51 AM | $16.52 | Up $0.00 | $16.52 | $16.50 | 0 |
| 10:50 AM | $16.47 | Down $ -0.01 | $16.47 | $16.44 | 400 |
| 10:47 AM | $16.48 | Up $0.00 | $16.51 | $16.48 | 1,300 |
| 10:47 AM | $16.48 | Up $0.00 | $16.51 | $16.48 | 0 |
| 10:47 AM | $16.48 | Up $0.00 | $16.51 | $16.48 | 0 |
| 10:46 AM | $16.48 | Down $ -0.03 | $16.50 | $16.48 | 200 |
| 10:45 AM | $16.51 | Down $ -0.06 | $16.53 | $16.51 | 200 |
| 10:43 AM | $16.57 | Down $ -0.03 | $16.59 | $16.57 | 500 |
| 10:43 AM | $16.57 | Up $0.00 | $16.59 | $16.57 | 0 |
| 10:41 AM | $16.60 | Up $0.03 | $16.60 | $16.59 | 300 |
| 10:41 AM | $16.60 | Up $0.00 | $16.60 | $16.59 | 0 |
| 10:39 AM | $16.57 | Down $ -0.01 | $16.57 | $16.55 | 500 |
| 10:39 AM | $16.57 | Up $0.00 | $16.57 | $16.55 | 0 |
| 10:38 AM | $16.58 | Down $ -0.01 | $16.58 | $16.58 | 100 |
| 10:34 AM | $16.59 | Down $ -0.02 | $16.60 | $16.59 | 200 |
| 10:34 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 0 |
| 10:34 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 0 |
| 10:34 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 0 |
| 10:32 AM | $16.61 | Up $0.00 | $16.64 | $16.61 | 300 |
| 10:32 AM | $16.61 | Up $0.00 | $16.64 | $16.61 | 0 |
| 10:31 AM | $16.61 | Down $ -0.01 | $16.63 | $16.61 | 200 |
| 10:30 AM | $16.62 | Up $0.07 | $16.62 | $16.59 | 200 |
| 10:28 AM | $16.55 | Down $ -0.03 | $16.55 | $16.55 | 400 |
| 10:28 AM | $16.55 | Up $0.00 | $16.55 | $16.55 | 0 |
| 10:27 AM | $16.58 | Up $0.03 | $16.58 | $16.58 | 100 |
| 10:23 AM | $16.55 | Down $ -0.02 | $16.55 | $16.54 | 700 |
| 10:23 AM | $16.55 | Up $0.00 | $16.55 | $16.54 | 0 |
| 10:23 AM | $16.55 | Up $0.00 | $16.55 | $16.54 | 0 |
| 10:23 AM | $16.55 | Up $0.00 | $16.55 | $16.54 | 0 |
| 10:22 AM | $16.57 | Up $0.06 | $16.57 | $16.55 | 200 |
| 10:21 AM | $16.51 | Down $ -0.05 | $16.53 | $16.51 | 900 |
| 10:20 AM | $16.56 | Up $0.03 | $16.56 | $16.55 | 200 |
| 10:18 AM | $16.53 | Up $0.06 | $16.53 | $16.50 | 700 |
| 10:18 AM | $16.53 | Up $0.00 | $16.53 | $16.50 | 0 |
| 10:16 AM | $16.47 | Up $0.05 | $16.47 | $16.47 | 100 |
| 10:16 AM | $16.47 | Up $0.00 | $16.47 | $16.47 | 0 |
| 10:15 AM | $16.42 | Up $0.05 | $16.42 | $16.42 | 100 |
| 10:14 AM | $16.37 | Down $ -0.01 | $16.37 | $16.37 | 400 |
| 10:13 AM | $16.38 | Up $0.06 | $16.38 | $16.34 | 2,100 |
| 10:11 AM | $16.32 | Up $0.03 | $16.34 | $16.30 | 15,200 |
| 10:11 AM | $16.32 | Up $0.00 | $16.34 | $16.30 | 0 |
| 10:10 AM | $16.29 | Down $ -0.02 | $16.29 | $16.29 | 100 |
| 10:09 AM | $16.31 | Down $ -0.01 | $16.31 | $16.31 | 100 |
| 10:08 AM | $16.32 | Down $ -0.04 | $16.34 | $16.32 | 300 |
| 10:07 AM | $16.36 | Up $0.03 | $16.36 | $16.36 | 600 |
| 10:06 AM | $16.33 | Down $ -0.04 | $16.34 | $16.33 | 300 |
| 10:05 AM | $16.37 | Up $0.05 | $16.37 | $16.37 | 100 |
| 10:03 AM | $16.32 | Up $0.03 | $16.32 | $16.32 | 100 |
| 10:03 AM | $16.32 | Up $0.00 | $16.32 | $16.32 | 0 |
| 10:02 AM | $16.29 | Up $0.12 | $16.30 | $16.20 | 700 |
| 10:01 AM | $16.17 | Up $0.03 | $16.17 | $16.15 | 200 |
| 10:00 AM | $16.14 | Down $ -0.06 | $16.16 | $16.14 | 300 |
| 09:59 AM | $16.20 | Up $0.02 | $16.20 | $16.16 | 400 |
| 09:56 AM | $16.18 | Down $ -0.01 | $16.19 | $16.18 | 600 |
| 09:56 AM | $16.18 | Up $0.00 | $16.19 | $16.18 | 0 |
| 09:56 AM | $16.18 | Up $0.00 | $16.19 | $16.18 | 0 |
| 09:55 AM | $16.19 | Up $0.09 | $16.19 | $16.13 | 300 |
| 09:54 AM | $16.10 | Up $0.04 | $16.10 | $16.05 | 300 |
| 09:53 AM | $16.06 | Up $0.08 | $16.07 | $15.99 | 600 |
| 09:51 AM | $15.98 | Up $0.01 | $16.00 | $15.98 | 300 |
| 09:51 AM | $15.98 | Up $0.00 | $16.00 | $15.98 | 0 |
| 09:50 AM | $15.97 | Down $ -0.05 | $16.01 | $15.97 | 300 |
| 09:49 AM | $16.02 | Down $ -0.01 | $16.02 | $16.02 | 100 |
| 09:48 AM | $16.03 | Up $0.02 | $16.04 | $16.02 | 300 |
| 09:47 AM | $16.01 | Down $ -0.05 | $16.03 | $16.00 | 1,000 |
| 09:46 AM | $16.06 | Down $ -0.01 | $16.06 | $16.06 | 100 |
| 09:45 AM | $16.07 | Up $0.09 | $16.09 | $16.07 | 300 |
| 09:40 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 09:40 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 09:40 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 09:40 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 09:40 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 09:38 AM | $15.98 | Down $ -0.08 | $15.99 | $15.98 | 200 |
| 09:38 AM | $15.98 | Up $0.00 | $15.99 | $15.98 | 0 |
| 09:37 AM | $16.06 | Up $0.08 | $16.06 | $16.00 | 300 |
| 09:35 AM | $15.98 | Up $0.12 | $15.98 | $15.92 | 200 |
| 09:35 AM | $15.98 | Up $0.00 | $15.98 | $15.92 | 0 |
| 09:34 AM | $15.86 | Up $0.08 | $15.86 | $15.86 | 200 |
| 09:31 AM | $15.78 | Down $ -0.03 | $15.81 | $15.74 | 1,000 |
| 09:31 AM | $15.78 | Up $0.00 | $15.81 | $15.74 | 0 |
| 09:31 AM | $15.78 | Up $0.00 | $15.81 | $15.74 | 0 |
| 09:30 AM | $15.81 | Up $0.02 | $15.81 | $15.81 | 2,900 |
| Previous close | $15.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $16.46 | $16.41 | $16.49 | $16.16 | 40,600 |
| 13/01/2025 | $15.79 | $16.41 | $16.41 | $15.68 | 78,900 |
| 10/01/2025 | $17.43 | $16.87 | $17.59 | $16.85 | 59,200 |
| 09/01/2025 | $18.14 | $18.05 | $18.20 | $17.94 | 10,900 |
| 08/01/2025 | $18.03 | $17.91 | $18.11 | $17.77 | 59,200 |
| 07/01/2025 | $17.97 | $17.60 | $18.01 | $17.16 | 71,300 |
| 06/01/2025 | $18.31 | $17.56 | $18.70 | $17.46 | 148,100 |
| 03/01/2025 | $15.96 | $15.68 | $16.03 | $15.61 | 33,700 |
| 02/01/2025 | $15.94 | $16.48 | $16.48 | $15.67 | 40,500 |
| 31/12/2024 | $15.36 | $15.33 | $15.39 | $15.07 | 34,300 |
| 30/12/2024 | $15.21 | $15.62 | $15.72 | $15.19 | 30,400 |
| 27/12/2024 | $16.12 | $15.61 | $16.16 | $15.56 | 42,000 |
| 24/12/2024 | $16.54 | $16.39 | $16.58 | $16.36 | 16,200 |
| 23/12/2024 | $15.33 | $15.57 | $15.98 | $14.82 | 89,300 |
| 20/12/2024 | $17.84 | $18.05 | $18.16 | $17.68 | 153,900 |
| 19/12/2024 | $17.02 | $16.77 | $17.15 | $16.56 | 41,300 |
| 18/12/2024 | $16.91 | $17.90 | $18.36 | $16.75 | 84,400 |
| 17/12/2024 | $17.87 | $17.62 | $18.03 | $17.62 | 63,800 |
| 16/12/2024 | $17.63 | $17.55 | $17.75 | $17.45 | 52,200 |
| 13/12/2024 | $17.01 | $16.30 | $17.04 | $16.28 | 46,500 |
| 12/12/2024 | $16.81 | $17.25 | $17.30 | $16.75 | 35,000 |
| 11/12/2024 | $18.09 | $17.97 | $18.33 | $17.95 | 63,200 |
| 10/12/2024 | $17.28 | $17.10 | $17.29 | $16.87 | 40,900 |
| 09/12/2024 | $17.21 | $17.46 | $17.77 | $17.00 | 54,300 |
| 06/12/2024 | $17.34 | $17.53 | $17.65 | $17.12 | 91,100 |
| 05/12/2024 | $16.16 | $15.18 | $16.24 | $15.09 | 55,800 |
| 04/12/2024 | $15.15 | $15.84 | $15.86 | $14.99 | 45,400 |
| 03/12/2024 | $14.88 | $13.68 | $15.29 | $13.62 | 109,400 |
| 02/12/2024 | $12.69 | $12.68 | $12.86 | $12.37 | 34,600 |
| 29/11/2024 | $13.31 | $13.45 | $13.45 | $13.31 | 10,700 |
Graphs are not available, please refer to the detailed table