3.6600
+0.0200
+(0.55%)
At close: January 23 at 4:00:02 PM EST
3.6599
-0.00
(-0.00%)
After hours: 8:00:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 3.5800 | 3.6700 | 3.5600 | 3.6600 | 3.6600 | 4,411,600 |
| Jan 22, 2025 | 3.5800 | 3.7200 | 3.5200 | 3.6400 | 3.6400 | 6,622,100 |
| Jan 21, 2025 | 3.6100 | 3.6300 | 3.5600 | 3.5700 | 3.5700 | 5,818,600 |
| Jan 17, 2025 | 3.5100 | 3.5800 | 3.4500 | 3.5000 | 3.5000 | 6,650,000 |
| Jan 16, 2025 | 3.6200 | 3.6300 | 3.3400 | 3.4000 | 3.4000 | 8,901,200 |
| Jan 15, 2025 | 3.6700 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 4,162,300 |
| Jan 14, 2025 | 3.4900 | 3.6100 | 3.4900 | 3.5600 | 3.5600 | 3,651,900 |
| Jan 13, 2025 | 3.4600 | 3.5800 | 3.4000 | 3.5200 | 3.5200 | 4,470,900 |
| Jan 10, 2025 | 3.6500 | 3.7300 | 3.5600 | 3.6000 | 3.6000 | 6,544,700 |
| Jan 8, 2025 | 3.4800 | 3.5400 | 3.4300 | 3.5200 | 3.5200 | 4,338,300 |
| Jan 7, 2025 | 3.5000 | 3.5500 | 3.4300 | 3.5100 | 3.5100 | 7,169,800 |
| Jan 6, 2025 | 3.4100 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 4,633,400 |
| Jan 3, 2025 | 3.4300 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 5,756,900 |
| Jan 2, 2025 | 3.4100 | 3.5100 | 3.4000 | 3.4700 | 3.4700 | 5,442,100 |
| Dec 31, 2024 | 3.2700 | 3.3400 | 3.2500 | 3.3000 | 3.3000 | 4,781,100 |
| Dec 30, 2024 | 3.3400 | 3.3500 | 3.2100 | 3.2400 | 3.2400 | 11,549,800 |
| Dec 27, 2024 | 3.4000 | 3.5200 | 3.3600 | 3.4300 | 3.4300 | 6,483,600 |
| Dec 26, 2024 | 3.5100 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 3,522,600 |
| Dec 24, 2024 | 3.5800 | 3.5900 | 3.4000 | 3.5000 | 3.5000 | 3,554,300 |
| Dec 23, 2024 | 3.5200 | 3.6000 | 3.4700 | 3.5700 | 3.5700 | 4,362,200 |
| Dec 20, 2024 | 3.6300 | 3.7000 | 3.5900 | 3.6100 | 3.6100 | 3,992,900 |
| Dec 19, 2024 | 3.6300 | 3.6700 | 3.4700 | 3.5500 | 3.5500 | 8,454,500 |
| Dec 18, 2024 | 3.8000 | 3.8100 | 3.5100 | 3.5600 | 3.5600 | 7,044,100 |
| Dec 17, 2024 | 3.8400 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 6,064,500 |
| Dec 16, 2024 | 3.9900 | 4.0000 | 3.8600 | 3.8900 | 3.8900 | 4,544,100 |
| Dec 13, 2024 | 4.1000 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 5,970,200 |
| Dec 12, 2024 | 4.2600 | 4.3000 | 4.1300 | 4.1400 | 4.1400 | 3,493,100 |
| Dec 11, 2024 | 4.2800 | 4.3800 | 4.2600 | 4.3200 | 4.3200 | 7,135,300 |
| Dec 10, 2024 | 4.2100 | 4.3000 | 4.1400 | 4.1700 | 4.1700 | 5,680,600 |
| Dec 9, 2024 | 4.1500 | 4.2700 | 4.0700 | 4.0900 | 4.0900 | 7,542,600 |
| Dec 6, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8900 | 3.8900 | 4,502,200 |
| Dec 5, 2024 | 4.0300 | 4.1000 | 3.9700 | 3.9900 | 3.9900 | 6,161,900 |
| Dec 4, 2024 | 4.1900 | 4.2300 | 4.0400 | 4.0800 | 4.0800 | 4,462,500 |
| Dec 3, 2024 | 4.1500 | 4.2700 | 4.1200 | 4.2400 | 4.2400 | 4,447,100 |
| Dec 2, 2024 | 4.0500 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 4,732,100 |
| Nov 29, 2024 | 4.0200 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 2,325,800 |
| Nov 27, 2024 | 4.0800 | 4.1100 | 4.0000 | 4.0200 | 4.0200 | 4,438,700 |
| Nov 26, 2024 | 4.0600 | 4.0800 | 3.9900 | 4.0400 | 4.0400 | 5,484,000 |
| Nov 25, 2024 | 4.0500 | 4.1400 | 4.0400 | 4.0700 | 4.0700 | 4,396,300 |
| Nov 22, 2024 | 4.2300 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 3,350,600 |
| Nov 21, 2024 | 4.2300 | 4.2900 | 4.1400 | 4.2700 | 4.2700 | 4,059,000 |
| Nov 20, 2024 | 4.2400 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 4,508,300 |
| Nov 19, 2024 | 4.2700 | 4.3500 | 4.1700 | 4.3100 | 4.3100 | 3,919,600 |
| Nov 18, 2024 | 4.1900 | 4.3200 | 4.1400 | 4.2500 | 4.2500 | 7,167,000 |
| Nov 15, 2024 | 4.0700 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 5,349,600 |
| Nov 14, 2024 | 3.9800 | 4.1200 | 3.9700 | 4.0600 | 4.0600 | 6,283,300 |
| Nov 13, 2024 | 4.2000 | 4.2100 | 4.0200 | 4.0300 | 4.0300 | 6,040,000 |
| Nov 12, 2024 | 4.1200 | 4.1800 | 3.9900 | 4.1200 | 4.1200 | 8,077,600 |
| Nov 11, 2024 | 4.4400 | 4.4700 | 4.1600 | 4.2200 | 4.2200 | 9,668,800 |
| Nov 8, 2024 | 4.6600 | 4.7200 | 4.5100 | 4.6000 | 4.6000 | 6,942,500 |
| Nov 7, 2024 | 4.8700 | 4.9200 | 4.7600 | 4.8400 | 4.8400 | 6,102,700 |
| Nov 6, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6700 | 4.6700 | 6,915,500 |
| Nov 5, 2024 | 5.0300 | 5.1900 | 4.8400 | 4.8600 | 4.8600 | 9,585,000 |
| Nov 4, 2024 | 4.6100 | 4.7100 | 4.5000 | 4.5300 | 4.5300 | 4,240,000 |
| Nov 1, 2024 | 4.8300 | 4.8900 | 4.6300 | 4.6400 | 4.6400 | 4,417,600 |
| Oct 31, 2024 | 4.8200 | 4.8200 | 4.5800 | 4.6700 | 4.6700 | 8,146,100 |
| Oct 30, 2024 | 4.9600 | 5.0400 | 4.8600 | 4.8900 | 4.8900 | 7,162,100 |
| Oct 29, 2024 | 5.1400 | 5.2900 | 5.1000 | 5.2200 | 5.2200 | 9,372,200 |
| Oct 28, 2024 | 5.0200 | 5.1200 | 4.9500 | 5.0400 | 5.0400 | 6,876,900 |
| Oct 25, 2024 | 4.9200 | 5.1300 | 4.8300 | 4.9300 | 4.9300 | 13,312,800 |
| Oct 24, 2024 | 4.8400 | 5.0400 | 4.6500 | 4.9600 | 4.9600 | 17,038,900 |
| Oct 23, 2024 | 4.4600 | 4.4900 | 4.2700 | 4.4000 | 4.4000 | 10,153,900 |
| Oct 22, 2024 | 4.5700 | 4.7600 | 4.4800 | 4.7200 | 4.7200 | 7,910,800 |
| Oct 21, 2024 | 4.5500 | 4.5700 | 4.3500 | 4.4900 | 4.4900 | 6,867,800 |
| Oct 18, 2024 | 4.1700 | 4.4900 | 4.1700 | 4.4400 | 4.4400 | 8,344,600 |
| Oct 17, 2024 | 4.0500 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 4,385,100 |
| Oct 16, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 6,219,200 |
| Oct 15, 2024 | 3.9500 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 7,935,400 |
| Oct 14, 2024 | 4.0700 | 4.1900 | 4.0100 | 4.0300 | 4.0300 | 5,714,700 |
| Oct 11, 2024 | 4.1500 | 4.2800 | 4.1300 | 4.1700 | 4.1700 | 4,827,300 |
| Oct 10, 2024 | 4.0400 | 4.1700 | 3.9100 | 4.0900 | 4.0900 | 12,889,000 |
| Oct 9, 2024 | 4.3000 | 4.3800 | 4.2600 | 4.3300 | 4.3300 | 3,690,000 |
| Oct 8, 2024 | 4.3400 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 4,750,900 |
| Oct 7, 2024 | 4.6500 | 4.6600 | 4.4200 | 4.4700 | 4.4700 | 4,837,700 |
| Oct 4, 2024 | 4.5700 | 4.7500 | 4.5600 | 4.6700 | 4.6700 | 4,779,900 |
| Oct 3, 2024 | 4.4800 | 4.5600 | 4.4500 | 4.5100 | 4.5100 | 4,589,100 |
| Oct 2, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.5900 | 4.5900 | 7,679,100 |
| Oct 1, 2024 | 4.3500 | 4.4600 | 4.2800 | 4.3800 | 4.3800 | 5,466,100 |
| Sep 30, 2024 | 4.2300 | 4.2700 | 4.0800 | 4.1100 | 4.1100 | 5,215,200 |
| Sep 27, 2024 | 4.4900 | 4.5200 | 4.3500 | 4.3700 | 4.3700 | 4,378,800 |
| Sep 26, 2024 | 4.4500 | 4.5500 | 4.4200 | 4.5100 | 4.5100 | 6,742,400 |
| Sep 25, 2024 | 4.4100 | 4.4600 | 4.3400 | 4.3500 | 4.3500 | 4,213,500 |
| Sep 24, 2024 | 4.3000 | 4.5000 | 4.2800 | 4.4600 | 4.4600 | 5,666,700 |
| Sep 23, 2024 | 4.2400 | 4.3000 | 4.1600 | 4.2000 | 4.2000 | 3,962,500 |
| Sep 20, 2024 | 4.2300 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 5,101,300 |
| Sep 19, 2024 | 4.3300 | 4.3600 | 4.2100 | 4.2300 | 4.2300 | 4,320,900 |
| Sep 18, 2024 | 4.2500 | 4.3600 | 4.0700 | 4.1300 | 4.1300 | 5,145,200 |
| Sep 17, 2024 | 4.2500 | 4.3100 | 4.1900 | 4.2500 | 4.2500 | 7,300,700 |
| Sep 16, 2024 | 4.1100 | 4.2600 | 4.0900 | 4.2000 | 4.2000 | 7,807,900 |
| Sep 13, 2024 | 3.9800 | 4.0800 | 3.8500 | 4.0100 | 4.0100 | 11,735,900 |
| Sep 12, 2024 | 3.5300 | 3.7800 | 3.4500 | 3.7300 | 3.7300 | 13,488,800 |
| Sep 11, 2024 | 3.2100 | 3.4000 | 3.1500 | 3.3900 | 3.3900 | 13,765,900 |
| Sep 10, 2024 | 3.4000 | 3.4000 | 3.0800 | 3.1800 | 3.1800 | 16,201,700 |
| Sep 9, 2024 | 3.5200 | 3.5500 | 3.3600 | 3.3700 | 3.3700 | 7,269,800 |
| Sep 6, 2024 | 3.6800 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 4,215,800 |
| Sep 5, 2024 | 3.7000 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 3,958,800 |
| Sep 4, 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 6,041,800 |
| Sep 3, 2024 | 3.8200 | 3.8500 | 3.5100 | 3.5500 | 3.5500 | 14,903,100 |
| Aug 30, 2024 | 4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 10,808,900 |
| Aug 29, 2024 | 4.1600 | 4.2200 | 4.1200 | 4.1300 | 4.1300 | 2,256,100 |
| Aug 28, 2024 | 4.2500 | 4.2600 | 4.0800 | 4.1200 | 4.1200 | 4,590,700 |
| Aug 27, 2024 | 4.3900 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,907,200 |
| Aug 26, 2024 | 4.4700 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 2,687,800 |
| Aug 23, 2024 | 4.3500 | 4.4600 | 4.3100 | 4.4100 | 4.4100 | 4,323,100 |
| Aug 22, 2024 | 4.4200 | 4.4300 | 4.2500 | 4.2700 | 4.2700 | 4,125,000 |
| Aug 21, 2024 | 4.4700 | 4.5500 | 4.4300 | 4.5500 | 4.5500 | 3,790,600 |
| Aug 20, 2024 | 4.5200 | 4.5500 | 4.3700 | 4.4400 | 4.4400 | 3,414,300 |
| Aug 19, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4200 | 4.4200 | 3,978,700 |
| Aug 16, 2024 | 4.2000 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 3,479,900 |
| Aug 15, 2024 | 4.1600 | 4.2500 | 4.1100 | 4.2100 | 4.2100 | 3,891,200 |
| Aug 14, 2024 | 4.0800 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 2,729,100 |
| Aug 13, 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 3,436,100 |
| Aug 12, 2024 | 3.9700 | 4.0500 | 3.9000 | 4.0100 | 4.0100 | 5,243,700 |
| Aug 9, 2024 | 4.0300 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 4,198,100 |
| Aug 8, 2024 | 3.9400 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 5,651,800 |
| Aug 7, 2024 | 4.0900 | 4.1400 | 3.9200 | 3.9300 | 3.9300 | 5,897,700 |
| Aug 6, 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 5,224,300 |
| Aug 5, 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 7,574,600 |
| Aug 2, 2024 | 4.4500 | 4.4500 | 4.1600 | 4.2000 | 4.2000 | 6,718,000 |
| Aug 1, 2024 | 4.5300 | 4.5700 | 4.3300 | 4.3900 | 4.3900 | 4,991,200 |
| Jul 31, 2024 | 4.5200 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 4,762,500 |
| Jul 30, 2024 | 4.2900 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 3,584,700 |
| Jul 29, 2024 | 4.2900 | 4.3400 | 4.1800 | 4.2600 | 4.2600 | 3,616,800 |
| Jul 26, 2024 | 4.3900 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 3,037,500 |
| Jul 25, 2024 | 4.3700 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 4,724,000 |
| Jul 24, 2024 | 4.5700 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 4,359,400 |
| Jul 23, 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 2,647,900 |
| Jul 22, 2024 | 4.4300 | 4.4700 | 4.3600 | 4.4400 | 4.4400 | 3,746,100 |
| Jul 19, 2024 | 4.4100 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 3,077,000 |
| Jul 18, 2024 | 4.7100 | 4.7300 | 4.4500 | 4.4800 | 4.4800 | 6,361,300 |
| Jul 17, 2024 | 4.8800 | 4.9100 | 4.6200 | 4.6700 | 4.6700 | 5,835,500 |
| Jul 16, 2024 | 4.7500 | 4.9800 | 4.7200 | 4.9600 | 4.9600 | 5,332,800 |
| Jul 15, 2024 | 4.6200 | 4.7600 | 4.5700 | 4.7100 | 4.7100 | 4,392,500 |
| Jul 12, 2024 | 4.7300 | 4.8400 | 4.7200 | 4.7600 | 4.7600 | 3,020,200 |
| Jul 11, 2024 | 4.9500 | 5.0100 | 4.7700 | 4.8000 | 4.8000 | 5,981,300 |
| Jul 10, 2024 | 4.8200 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 3,100,600 |
| Jul 9, 2024 | 4.8000 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 3,540,700 |
| Jul 8, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8400 | 4.8400 | 5,032,400 |
| Jul 5, 2024 | 4.7800 | 4.9400 | 4.7200 | 4.9000 | 4.9000 | 7,180,300 |
| Jul 3, 2024 | 4.4000 | 4.6600 | 4.4000 | 4.6200 | 4.6200 | 5,987,800 |
| Jul 2, 2024 | 4.1600 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 7,822,700 |
| Jul 1, 2024 | 4.3700 | 4.4100 | 4.1900 | 4.2200 | 4.2200 | 4,016,800 |
| Jun 28, 2024 | 4.4300 | 4.4600 | 4.3100 | 4.3500 | 4.3500 | 3,389,300 |
| Jun 27, 2024 | 4.3700 | 4.4300 | 4.2900 | 4.2900 | 4.2900 | 3,923,700 |
| Jun 26, 2024 | 4.3200 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 6,624,800 |
| Jun 25, 2024 | 4.5900 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 6,244,300 |
| Jun 24, 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7800 | 4.7800 | 5,635,400 |
| Jun 21, 2024 | 4.7200 | 4.7800 | 4.5900 | 4.7500 | 4.7500 | 8,878,200 |
| Jun 20, 2024 | 4.5700 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 6,563,400 |
| Jun 18, 2024 | 4.5100 | 4.6300 | 4.4900 | 4.6100 | 4.6100 | 3,881,300 |
| Jun 17, 2024 | 4.6000 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 3,740,100 |
| Jun 14, 2024 | 4.3900 | 4.5900 | 4.3400 | 4.5600 | 4.5600 | 7,760,000 |
| Jun 13, 2024 | 4.4700 | 4.5000 | 4.3400 | 4.3700 | 4.3700 | 5,684,300 |
| Jun 12, 2024 | 4.6700 | 4.7200 | 4.4700 | 4.5100 | 4.5100 | 5,155,700 |
| Jun 11, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.5100 | 4.5100 | 4,451,100 |
| Jun 10, 2024 | 4.5000 | 4.6100 | 4.4600 | 4.5800 | 4.5800 | 3,806,700 |
| Jun 7, 2024 | 4.5900 | 4.6000 | 4.4300 | 4.4400 | 4.4400 | 6,647,300 |
| Jun 6, 2024 | 4.6300 | 4.7400 | 4.5900 | 4.6700 | 4.6700 | 6,223,700 |
| Jun 5, 2024 | 4.6100 | 4.6400 | 4.5300 | 4.5500 | 4.5500 | 7,106,500 |
| Jun 4, 2024 | 4.8800 | 4.8800 | 4.5100 | 4.5500 | 4.5500 | 14,087,900 |
| Jun 3, 2024 | 5.0300 | 5.1600 | 4.9900 | 5.0600 | 5.0600 | 4,396,800 |
| May 31, 2024 | 5.1700 | 5.2200 | 5.0400 | 5.0700 | 5.0700 | 5,283,300 |
| May 30, 2024 | 5.0200 | 5.2600 | 5.0000 | 5.1200 | 5.1200 | 6,409,400 |
| May 29, 2024 | 5.0500 | 5.0900 | 4.9500 | 5.0400 | 5.0400 | 6,225,200 |
| May 28, 2024 | 5.3200 | 5.4000 | 5.0900 | 5.1200 | 5.1200 | 6,981,800 |
| May 24, 2024 | 5.2300 | 5.3300 | 5.2100 | 5.2200 | 5.2200 | 4,183,300 |
| May 23, 2024 | 5.2900 | 5.3100 | 5.0600 | 5.0900 | 5.0900 | 6,737,100 |
| May 22, 2024 | 5.5100 | 5.5300 | 5.1900 | 5.2500 | 5.2500 | 11,682,800 |
| May 21, 2024 | 5.6600 | 5.7400 | 5.5300 | 5.6600 | 5.6600 | 7,615,300 |
| May 20, 2024 | 5.7400 | 5.9100 | 5.6200 | 5.6900 | 5.6900 | 7,377,100 |
| May 17, 2024 | 5.5700 | 5.8000 | 5.5200 | 5.6900 | 5.6900 | 12,273,700 |
| May 16, 2024 | 5.4900 | 5.5200 | 5.3600 | 5.4700 | 5.4700 | 5,977,100 |
| May 15, 2024 | 5.1900 | 5.4900 | 5.0300 | 5.4400 | 5.4400 | 11,166,200 |
| May 14, 2024 | 4.8900 | 5.1100 | 4.8700 | 5.0900 | 5.0900 | 9,359,800 |
| May 13, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.0400 | 5.0400 | 5,267,100 |
| May 10, 2024 | 5.0900 | 5.2100 | 5.0200 | 5.0400 | 5.0400 | 5,854,500 |
| May 9, 2024 | 4.7400 | 5.0800 | 4.7100 | 5.0500 | 5.0500 | 8,463,600 |
| May 8, 2024 | 4.7300 | 4.7600 | 4.6400 | 4.6600 | 4.6600 | 5,352,700 |
| May 7, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 3,773,500 |
| May 6, 2024 | 4.8000 | 4.9100 | 4.7800 | 4.8700 | 4.8700 | 6,398,500 |
| May 3, 2024 | 4.6300 | 4.7100 | 4.5300 | 4.7000 | 4.7000 | 5,263,300 |
| May 2, 2024 | 4.5600 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,379,700 |
| May 1, 2024 | 4.7300 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 8,161,900 |
| Apr 30, 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 7,113,300 |
| Apr 29, 2024 | 4.9600 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 8,844,600 |
| Apr 26, 2024 | 4.8800 | 4.9800 | 4.7700 | 4.9300 | 4.9300 | 5,259,700 |
| Apr 25, 2024 | 4.7200 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 6,668,000 |
| Apr 24, 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,193,400 |
| Apr 23, 2024 | 4.7700 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 6,944,600 |
| Apr 22, 2024 | 4.9100 | 5.0300 | 4.8300 | 4.9800 | 4.9800 | 6,179,100 |
| Apr 19, 2024 | 5.2000 | 5.2200 | 5.1100 | 5.1200 | 5.1200 | 5,369,300 |
| Apr 18, 2024 | 5.3900 | 5.4400 | 5.2700 | 5.3200 | 5.3200 | 6,570,700 |
| Apr 17, 2024 | 5.4300 | 5.5600 | 5.3700 | 5.4200 | 5.4200 | 7,665,100 |
| Apr 16, 2024 | 5.1800 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 5,533,800 |
| Apr 15, 2024 | 5.4600 | 5.4600 | 5.2800 | 5.3200 | 5.3200 | 8,745,500 |
| Apr 12, 2024 | 5.7500 | 5.8500 | 5.3900 | 5.4400 | 5.4400 | 11,997,200 |
| Apr 11, 2024 | 5.5000 | 5.5700 | 5.3200 | 5.5500 | 5.5500 | 5,674,900 |
| Apr 10, 2024 | 5.3900 | 5.6200 | 5.3700 | 5.3800 | 5.3800 | 9,419,700 |
| Apr 9, 2024 | 5.7700 | 5.9300 | 5.4000 | 5.6800 | 5.6800 | 12,701,800 |
| Apr 8, 2024 | 5.3600 | 5.5700 | 5.3300 | 5.5100 | 5.5100 | 11,975,400 |
| Apr 5, 2024 | 5.0400 | 5.2000 | 5.0100 | 5.1800 | 5.1800 | 4,744,400 |
| Apr 4, 2024 | 5.0800 | 5.3100 | 5.0000 | 5.1000 | 5.1000 | 10,852,500 |
| Apr 3, 2024 | 4.7600 | 5.0400 | 4.7500 | 5.0300 | 5.0300 | 9,052,700 |
| Apr 2, 2024 | 4.7700 | 4.9000 | 4.7600 | 4.8200 | 4.8200 | 6,884,400 |
| Apr 1, 2024 | 4.7500 | 4.8600 | 4.6500 | 4.6700 | 4.6700 | 5,050,100 |
| Mar 28, 2024 | 4.5100 | 4.7300 | 4.5100 | 4.7100 | 4.7100 | 5,148,400 |
| Mar 27, 2024 | 4.3900 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 3,780,700 |
| Mar 26, 2024 | 4.6500 | 4.6800 | 4.4700 | 4.4700 | 4.4700 | 2,756,500 |
| Mar 25, 2024 | 4.6200 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 3,515,900 |
| Mar 22, 2024 | 4.6900 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 5,917,700 |
| Mar 21, 2024 | 4.6600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 13,075,800 |
| Mar 20, 2024 | 4.0800 | 4.5400 | 4.0700 | 4.5400 | 4.5400 | 10,894,600 |
| Mar 19, 2024 | 4.0900 | 4.1700 | 4.0400 | 4.1400 | 4.1400 | 8,637,700 |
| Mar 18, 2024 | 4.3200 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 11,968,500 |
| Mar 15, 2024 | 4.5900 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 7,370,100 |
| Mar 14, 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 6,143,400 |
| Mar 13, 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 6,347,300 |
| Mar 12, 2024 | 4.4500 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 3,764,200 |
| Mar 11, 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 5,001,800 |
| Mar 8, 2024 | 4.5900 | 4.7200 | 4.5400 | 4.6400 | 4.6400 | 5,538,500 |
| Mar 7, 2024 | 4.4100 | 4.5800 | 4.3600 | 4.5600 | 4.5600 | 7,454,500 |
| Mar 6, 2024 | 4.1100 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 13,539,100 |
| Mar 5, 2024 | 3.9700 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 12,067,700 |
| Mar 4, 2024 | 4.1700 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 5,536,500 |
| Mar 1, 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 4,512,600 |
| Feb 29, 2024 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 4,741,900 |
| Feb 28, 2024 | 4.1300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 4,990,100 |
| Feb 27, 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 3,023,100 |
| Feb 26, 2024 | 4.2400 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 3,068,600 |
| Feb 23, 2024 | 4.2200 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 4,553,200 |
| Feb 22, 2024 | 4.3300 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 3,765,800 |
| Feb 21, 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 5,652,000 |
| Feb 20, 2024 | 4.5500 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 5,151,500 |
| Feb 16, 2024 | 4.5300 | 4.7000 | 4.5100 | 4.6600 | 4.6600 | 4,249,000 |
| Feb 15, 2024 | 4.5500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 3,801,400 |
| Feb 14, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 5,508,700 |
| Feb 13, 2024 | 4.2300 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 5,878,900 |
| Feb 12, 2024 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | 4.3800 | 4,114,600 |
| Feb 9, 2024 | 4.2400 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 5,738,600 |
| Feb 8, 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 4,200,700 |
| Feb 7, 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 6,150,700 |
| Feb 6, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 2,919,300 |
| Feb 5, 2024 | 4.6900 | 4.7200 | 4.5800 | 4.6500 | 4.6500 | 3,021,000 |
| Feb 2, 2024 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 4,404,800 |
| Feb 1, 2024 | 4.8900 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 3,957,600 |
| Jan 31, 2024 | 4.8800 | 5.0600 | 4.8200 | 4.8400 | 4.8400 | 4,198,400 |
| Jan 30, 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 3,156,900 |
| Jan 29, 2024 | 4.8700 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 3,284,400 |
| Jan 26, 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8400 | 4.8400 | 3,922,400 |
| Jan 25, 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 3,988,300 |
| Jan 24, 2024 | 4.8800 | 4.9100 | 4.6700 | 4.7000 | 4.7000 | 6,145,300 |
Related Tickers
EXK Endeavour Silver Corp.
3.5800
+0.28%
HL Hecla Mining Company
5.46
-0.36%
IMPUY Impala Platinum Holdings Limited
5.29
+0.57%
ASM Avino Silver & Gold Mines Ltd.
1.1000
-3.51%
PLG Platinum Group Metals Ltd.
1.2800
0.00%
ANGPY Anglo American Platinum Limited
5.59
-0.18%
SILV SilverCrest Metals Inc.
9.96
-1.78%
ABRA.V AbraSilver Resource Corp.
2.7800
0.00%
GGD.TO GoGold Resources Inc.
1.3300
-4.32%
MUX McEwen Mining Inc.
8.27
-0.36%