Jushi Holdings Inc. (CSE:JUSH)
Canada · Delayed Price · Currency is CAD 0.6700
-0.0100 (-1.47%)
At close: Dec 5, 2025
Jushi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 7,250 |
| Dec 4, 2025 | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | 3.03% | 98,830 |
| Dec 3, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | -4.35% | 49,135 |
| Dec 2, 2025 | 0.72 | 0.73 | 0.66 | 0.69 | 0.69 | -6.76% | 79,200 |
| Dec 1, 2025 | 0.60 | 0.75 | 0.60 | 0.74 | 0.74 | 23.33% | 154,730 |
| Nov 28, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | - | 29,210 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 16,764 |
| Nov 26, 2025 | 0.60 | 0.65 | 0.60 | 0.61 | 0.61 | 1.67% | 23,151 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.51% | 18,320 |
| Nov 24, 2025 | 0.61 | 0.68 | 0.59 | 0.64 | 0.64 | 2.42% | 109,333 |
| Nov 21, 2025 | 0.54 | 0.62 | 0.52 | 0.62 | 0.62 | 19.23% | 39,207 |
| Nov 20, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -5.45% | 41,610 |
| Nov 19, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | 3.77% | 61,112 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.49 | 0.53 | 0.53 | -5.36% | 189,046 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.54 | 0.56 | 0.56 | -12.50% | 123,874 |
| Nov 14, 2025 | 0.76 | 0.76 | 0.50 | 0.64 | 0.64 | -14.67% | 452,877 |
| Nov 13, 2025 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | -8.54% | 37,793 |
| Nov 12, 2025 | 0.90 | 0.91 | 0.82 | 0.82 | 0.82 | -7.87% | 21,490 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.88 | 0.89 | 0.89 | -11.00% | 82,901 |
| Nov 10, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | 17.65% | 192,761 |
| Nov 7, 2025 | 0.78 | 0.85 | 0.72 | 0.85 | 0.85 | 8.97% | 49,341 |
| Nov 6, 2025 | 0.85 | 0.86 | 0.77 | 0.78 | 0.78 | -7.14% | 128,860 |
| Nov 5, 2025 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | -1.18% | 56,764 |
| Nov 4, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 46,270 |
| Nov 3, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.25% | 91,560 |
| Oct 31, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 102,700 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 28,185 |
| Oct 29, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 2.20% | 42,893 |
| Oct 28, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -6.19% | 47,910 |
| Oct 27, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 10,500 |
| Oct 24, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -3.03% | 8,990 |
| Oct 23, 2025 | 0.92 | 1.06 | 0.92 | 0.99 | 0.99 | 10.00% | 50,818 |
| Oct 22, 2025 | 0.98 | 1.00 | 0.87 | 0.90 | 0.90 | -6.25% | 191,317 |
| Oct 21, 2025 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -4.95% | 39,450 |
| Oct 20, 2025 | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 52,141 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 40,599 |
| Oct 16, 2025 | 1.20 | 1.33 | 1.10 | 1.10 | 1.10 | -4.35% | 127,857 |
| Oct 15, 2025 | 1.08 | 1.30 | 1.08 | 1.15 | 1.15 | 7.48% | 241,299 |
| Oct 14, 2025 | 1.07 | 1.16 | 1.06 | 1.07 | 1.07 | - | 63,111 |
| Oct 10, 2025 | 1.14 | 1.15 | 1.04 | 1.07 | 1.07 | -7.76% | 97,655 |
| Oct 9, 2025 | 1.17 | 1.19 | 1.08 | 1.16 | 1.16 | 2.65% | 122,626 |
| Oct 8, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -3.42% | 131,652 |
| Oct 7, 2025 | 1.19 | 1.22 | 1.08 | 1.17 | 1.17 | 0.86% | 133,288 |
| Oct 6, 2025 | 1.10 | 1.19 | 1.06 | 1.16 | 1.16 | 4.50% | 279,363 |
| Oct 3, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 102,527 |
| Oct 2, 2025 | 1.07 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 101,903 |
| Oct 1, 2025 | 1.01 | 1.07 | 0.95 | 1.07 | 1.07 | 7.00% | 92,439 |
| Sep 30, 2025 | 1.08 | 1.09 | 0.97 | 1.00 | 1.00 | -7.41% | 104,196 |
| Sep 29, 2025 | 0.95 | 1.09 | 0.90 | 1.08 | 1.08 | 27.06% | 412,422 |
| Sep 26, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | - | 67,981 |