James Bay Minerals Limited (ASX:JBY)
Australia · Delayed Price · Currency is AUD 0.7150
+0.0050 (0.70%)
At close: Sep 3, 2025
James Bay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.70 | 0.82 | 0.70 | 0.72 | - | 0.70% | 513,636 |
| Sep 2, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | - | 1.43% | 105,639 |
| Sep 1, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | - | -0.71% | 136,954 |
| Aug 29, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | - | 0.71% | 119,320 |
| Aug 28, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | - | -2.10% | 228,332 |
| Aug 27, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | - | - | 14,031 |
| Aug 26, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | - | -0.69% | 95,811 |
| Aug 25, 2025 | 0.74 | 0.76 | 0.70 | 0.72 | - | -2.04% | 161,383 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.73 | 0.74 | - | -10.91% | 434,995 |
| Aug 21, 2025 | 0.77 | 0.83 | 0.77 | 0.83 | - | 7.84% | 242,986 |
| Aug 20, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | - | 5.52% | 275,914 |
| Aug 19, 2025 | 0.75 | 0.77 | 0.72 | 0.73 | - | -2.03% | 337,518 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | - | -0.67% | 105,852 |
| Aug 15, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | - | 6.43% | 369,081 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | - | 0.72% | 199,643 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | - | 0.72% | 136,223 |
| Aug 12, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | - | 8.66% | 410,850 |
| Aug 11, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 5.83% | 155,232 |
| Aug 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -0.83% | 162,308 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | -1.63% | 99,568 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | - | - | 43,188 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 0.82% | 87,867 |
| Aug 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | -1.61% | 5,939 |
| Aug 1, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | - | 5.98% | 138,895 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | -0.85% | 65,599 |
| Jul 30, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | 2.61% | 29,004 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | - | -6.50% | 53,136 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | - | -0.81% | 43,118 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.80% | 47,422 |
| Jul 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | - | -1.57% | 40,807 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | - | - | 58,397 |
| Jul 22, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | - | 7.63% | 73,185 |
| Jul 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | - | 4,292 |
| Jul 18, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | - | -4.84% | 157,396 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -1.59% | 159,275 |
| Jul 16, 2025 | 0.60 | 0.63 | 0.57 | 0.63 | - | 5.00% | 270,249 |
| Jul 15, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 3.45% | 142,702 |
| Jul 14, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | - | 3.57% | 129,656 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | - | - | 286,143 |
| Jul 10, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | - | 6.67% | 38,476 |
| Jul 9, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | - | -4.55% | 74,377 |
| Jul 8, 2025 | 0.54 | 0.59 | 0.53 | 0.55 | - | 2.80% | 49,105 |
| Jul 7, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | - | - | 12,658 |
| Jul 4, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | - | -7.76% | 156,561 |
| Jul 3, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | -0.85% | 14,744 |
| Jul 2, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 2.63% | 62,815 |
| Jul 1, 2025 | 0.54 | 0.58 | 0.54 | 0.57 | - | 7.55% | 46,117 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | - | -10.92% | 364,734 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | - | -0.83% | 119,063 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -3.23% | 218,133 |