Jubilee Metals Group PLC (AIM:JLP)
London · Delayed Price · Currency is GBP · Price in GBX 2.880
+0.080 (2.86%)
Aug 8, 2025, 9:44 AM GMT+1
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.79 | 3.00 | 2.60 | 2.80 | 2.80 | - | 26,600,701 |
| Aug 6, 2025 | 3.00 | 3.10 | 2.68 | 2.80 | 2.80 | -6.67% | 20,698,744 |
| Aug 5, 2025 | 3.03 | 3.13 | 3.00 | 3.00 | 3.00 | -3.23% | 3,534,679 |
| Aug 4, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 2,842,313 |
| Aug 1, 2025 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -3.08% | 3,043,546 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.11 | 3.25 | 3.25 | - | 2,557,248 |
| Jul 30, 2025 | 3.21 | 3.40 | 3.20 | 3.25 | 3.25 | -2.11% | 1,505,325 |
| Jul 29, 2025 | 3.32 | 3.40 | 3.20 | 3.32 | 3.32 | 0.61% | 1,741,618 |
| Jul 28, 2025 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 2,311,057 |
| Jul 25, 2025 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 1.25% | 1,791,929 |
| Jul 24, 2025 | 3.30 | 3.40 | 3.20 | 3.21 | 3.21 | -2.73% | 4,109,324 |
| Jul 23, 2025 | 3.39 | 3.40 | 3.15 | 3.30 | 3.30 | -2.94% | 1,454,859 |
| Jul 22, 2025 | 3.42 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 5,037,315 |
| Jul 21, 2025 | 3.36 | 3.68 | 3.30 | 3.50 | 3.50 | 2.94% | 12,036,949 |
| Jul 18, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 3.66% | 11,597,402 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.20 | 3.28 | 3.28 | 0.92% | 2,270,694 |
| Jul 16, 2025 | 3.21 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 3,240,888 |
| Jul 15, 2025 | 3.28 | 3.40 | 3.10 | 3.30 | 3.30 | - | 4,529,186 |
| Jul 14, 2025 | 3.22 | 3.40 | 3.20 | 3.30 | 3.30 | - | 3,136,783 |
| Jul 11, 2025 | 3.31 | 3.40 | 3.20 | 3.30 | 3.30 | - | 3,790,262 |
| Jul 10, 2025 | 3.40 | 3.50 | 3.30 | 3.30 | 3.30 | -2.37% | 2,550,558 |
| Jul 9, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 1,530,207 |
| Jul 8, 2025 | 3.40 | 3.60 | 3.28 | 3.38 | 3.38 | -0.59% | 1,665,752 |
| Jul 7, 2025 | 3.48 | 3.57 | 3.33 | 3.40 | 3.40 | - | 5,903,566 |
| Jul 4, 2025 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 4,342,031 |
| Jul 3, 2025 | 3.47 | 3.57 | 3.40 | 3.45 | 3.45 | -1.43% | 2,990,195 |
| Jul 2, 2025 | 3.46 | 3.60 | 3.40 | 3.50 | 3.50 | 1.45% | 2,489,504 |
| Jul 1, 2025 | 3.50 | 3.54 | 3.40 | 3.45 | 3.45 | - | 11,466,704 |
| Jun 30, 2025 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | - | 3,592,252 |
| Jun 27, 2025 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | -1.43% | 3,767,440 |
| Jun 26, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 8,866,027 |
| Jun 25, 2025 | 3.54 | 3.55 | 3.44 | 3.50 | 3.50 | - | 3,668,877 |
| Jun 24, 2025 | 3.41 | 3.58 | 3.41 | 3.50 | 3.50 | - | 13,418,937 |
| Jun 23, 2025 | 3.54 | 3.58 | 3.40 | 3.50 | 3.50 | - | 2,254,418 |
| Jun 20, 2025 | 3.52 | 3.60 | 3.43 | 3.50 | 3.50 | 2.34% | 3,629,318 |
| Jun 19, 2025 | 3.40 | 3.70 | 3.40 | 3.42 | 3.42 | -3.66% | 5,223,435 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.40 | 3.55 | 3.55 | -1.11% | 5,816,991 |
| Jun 17, 2025 | 3.65 | 3.70 | 3.58 | 3.59 | 3.59 | 2.57% | 3,885,792 |
| Jun 16, 2025 | 3.70 | 3.78 | 3.50 | 3.50 | 3.50 | -4.89% | 3,550,872 |
| Jun 13, 2025 | 3.75 | 3.80 | 3.60 | 3.68 | 3.68 | -0.54% | 6,838,057 |
| Jun 12, 2025 | 3.75 | 3.90 | 3.70 | 3.70 | 3.70 | -1.33% | 1,678,217 |
| Jun 11, 2025 | 3.76 | 3.90 | 3.72 | 3.75 | 3.75 | -1.32% | 6,095,095 |
| Jun 10, 2025 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 8,380,829 |
| Jun 9, 2025 | 3.74 | 3.90 | 3.70 | 3.85 | 3.85 | 1.32% | 25,539,511 |
| Jun 6, 2025 | 4.08 | 4.13 | 3.70 | 3.80 | 3.80 | -5.00% | 16,294,932 |
| Jun 5, 2025 | 4.25 | 4.50 | 3.85 | 4.00 | 4.00 | 2.56% | 24,551,844 |
| Jun 4, 2025 | 3.80 | 4.00 | 3.66 | 3.90 | 3.90 | 2.63% | 22,295,009 |
| Jun 3, 2025 | 3.65 | 3.80 | 3.50 | 3.80 | 3.80 | 1.33% | 22,563,802 |
| Jun 2, 2025 | 3.74 | 3.90 | 3.50 | 3.75 | 3.75 | -1.32% | 3,585,944 |
| May 30, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 4,275,595 |