James Bay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.74	0.77	0.72	0.77	0.77	5.48%	317,259
Sep 26, 2025	0.67	0.73	0.67	0.73	0.73	10.61%	374,733
Sep 25, 2025	0.67	0.67	0.65	0.66	0.66	-1.49%	173,916
Sep 24, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	225,820
Sep 23, 2025	0.67	0.72	0.67	0.72	0.72	9.09%	81,200
Sep 22, 2025	0.67	0.73	0.66	0.66	0.66	-1.49%	184,948
Sep 19, 2025	0.69	0.70	0.64	0.67	0.67	-3.60%	251,484
Sep 18, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	4,476
Sep 17, 2025	0.69	0.72	0.67	0.70	0.70	2.94%	166,264
Sep 16, 2025	0.67	0.70	0.67	0.68	0.68	1.49%	89,476
Sep 15, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	150,817
Sep 12, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	102,355
Sep 11, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	50,348
Sep 10, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	51,213
Sep 9, 2025	0.72	0.75	0.72	0.72	0.72	-	35,304
Sep 8, 2025	0.70	0.74	0.68	0.72	0.72	3.60%	165,142
Sep 5, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	93,614
Sep 4, 2025	0.74	0.74	0.69	0.69	0.69	-3.50%	122,726
Sep 3, 2025	0.70	0.82	0.70	0.72	0.72	0.70%	513,636
Sep 2, 2025	0.70	0.72	0.69	0.71	0.71	1.43%	105,639
Sep 1, 2025	0.71	0.72	0.69	0.70	0.70	-0.71%	136,954
Aug 29, 2025	0.70	0.71	0.68	0.71	0.71	0.71%	119,320
Aug 28, 2025	0.72	0.72	0.69	0.70	0.70	-2.10%	228,332
Aug 27, 2025	0.72	0.74	0.71	0.72	0.72	-	14,031
Aug 26, 2025	0.74	0.74	0.70	0.72	0.72	-0.69%	95,811
Aug 25, 2025	0.74	0.76	0.70	0.72	0.72	-2.04%	161,383
Aug 22, 2025	0.83	0.83	0.73	0.74	0.74	-10.91%	434,995
Aug 21, 2025	0.77	0.83	0.77	0.83	0.83	7.84%	242,986
Aug 20, 2025	0.73	0.77	0.73	0.77	0.77	5.52%	275,914
Aug 19, 2025	0.75	0.77	0.72	0.73	0.73	-2.03%	337,518
Aug 18, 2025	0.75	0.75	0.73	0.74	0.74	-0.67%	105,852
Aug 15, 2025	0.70	0.75	0.69	0.75	0.75	6.43%	369,081
Aug 14, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	199,643
Aug 13, 2025	0.70	0.70	0.68	0.70	0.70	0.72%	136,223
Aug 12, 2025	0.62	0.69	0.62	0.69	0.69	8.66%	410,850
Aug 11, 2025	0.60	0.64	0.60	0.64	0.64	5.83%	155,232
Aug 8, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	162,308
Aug 7, 2025	0.61	0.61	0.60	0.61	0.61	-1.63%	99,568
Aug 6, 2025	0.62	0.62	0.60	0.62	0.62	-	43,188
Aug 5, 2025	0.62	0.62	0.61	0.62	0.62	0.82%	87,867
Aug 4, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	5,939
Aug 1, 2025	0.58	0.62	0.57	0.62	0.62	5.98%	138,895
Jul 31, 2025	0.59	0.59	0.57	0.59	0.59	-0.85%	65,599
Jul 30, 2025	0.58	0.60	0.58	0.59	0.59	2.61%	29,004
Jul 29, 2025	0.61	0.61	0.56	0.58	0.58	-6.50%	53,136
Jul 28, 2025	0.62	0.62	0.58	0.62	0.62	-0.81%	43,118
Jul 25, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	47,422
Jul 24, 2025	0.63	0.64	0.62	0.63	0.63	-1.57%	40,807
Jul 23, 2025	0.63	0.64	0.62	0.64	0.64	-	58,397
Jul 22, 2025	0.61	0.64	0.58	0.64	0.64	7.63%	73,185