Jacquet Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.10	24.15	23.20	23.30	23.30	-3.92%	8,576
Feb 19, 2026	24.30	24.35	24.15	24.25	24.25	-0.21%	2,461
Feb 18, 2026	24.30	24.50	24.30	24.30	24.30	0.41%	6,013
Feb 17, 2026	24.30	24.30	24.00	24.20	24.20	-	5,878
Feb 16, 2026	24.60	24.65	24.20	24.20	24.20	-1.43%	4,948
Feb 13, 2026	24.70	24.70	24.00	24.55	24.55	-1.01%	10,602
Feb 12, 2026	25.25	25.30	24.80	24.80	24.80	-1.39%	8,332
Feb 11, 2026	25.05	25.40	24.75	25.15	25.15	0.60%	16,244
Feb 10, 2026	24.50	25.00	24.50	25.00	25.00	2.04%	15,665
Feb 9, 2026	24.10	24.50	24.00	24.50	24.50	1.66%	14,465
Feb 6, 2026	23.80	24.10	23.65	24.10	24.10	1.26%	13,413
Feb 5, 2026	23.20	23.85	23.20	23.80	23.80	2.15%	29,830
Feb 4, 2026	23.20	23.30	22.90	23.30	23.30	1.30%	4,813
Feb 3, 2026	22.85	23.50	22.85	23.00	23.00	0.88%	6,713
Feb 2, 2026	23.00	23.05	22.80	22.80	22.80	-1.72%	6,107
Jan 30, 2026	22.95	23.25	22.90	23.20	23.20	1.09%	4,412
Jan 29, 2026	23.40	23.40	22.95	22.95	22.95	-1.71%	3,936
Jan 28, 2026	23.35	23.45	23.15	23.35	23.35	0.21%	6,089
Jan 27, 2026	23.10	23.40	22.95	23.30	23.30	1.30%	5,045
Jan 26, 2026	23.15	23.30	23.00	23.00	23.00	-	5,030
Jan 23, 2026	22.85	23.75	22.80	23.00	23.00	0.66%	18,960
Jan 22, 2026	22.55	22.85	22.55	22.85	22.85	2.24%	14,402
Jan 21, 2026	21.95	22.50	21.90	22.35	22.35	0.68%	10,246
Jan 20, 2026	22.45	22.45	21.40	22.20	22.20	4.72%	17,403
Jan 19, 2026	21.60	21.90	21.20	21.20	21.20	-3.64%	9,541
Jan 16, 2026	21.05	22.50	21.05	22.00	22.00	6.54%	25,405
Jan 15, 2026	20.65	20.80	20.65	20.65	20.65	-0.48%	1,899
Jan 14, 2026	20.90	20.95	20.60	20.75	20.75	-0.72%	3,362
Jan 13, 2026	20.70	20.90	20.50	20.90	20.90	1.95%	4,120
Jan 12, 2026	21.10	21.10	20.40	20.50	20.50	-1.68%	5,431
Jan 9, 2026	21.25	21.40	20.85	20.85	20.85	-1.18%	3,648
Jan 8, 2026	21.65	21.75	21.10	21.10	21.10	-2.31%	4,648
Jan 7, 2026	20.60	21.60	20.60	21.60	21.60	5.37%	5,342
Jan 6, 2026	20.80	20.80	20.25	20.50	20.50	-0.24%	3,826
Jan 5, 2026	20.20	20.55	20.10	20.55	20.55	2.85%	4,072
Jan 2, 2026	20.00	20.20	19.98	19.98	19.98	0.40%	3,415
Dec 31, 2025	19.80	20.00	19.72	19.90	19.90	0.51%	3,629
Dec 30, 2025	20.40	20.50	19.76	19.80	19.80	-3.88%	15,040
Dec 29, 2025	20.95	21.25	20.50	20.60	20.60	-0.72%	10,532
Dec 24, 2025	20.30	20.85	20.30	20.75	20.75	2.98%	8,902
Dec 23, 2025	20.00	20.15	19.38	20.15	20.15	1.26%	13,380
Dec 22, 2025	18.68	19.94	18.50	19.90	19.90	9.94%	24,616
Dec 19, 2025	18.12	18.16	18.06	18.10	18.10	-	1,549
Dec 18, 2025	18.20	18.20	18.08	18.10	18.10	-0.88%	1,714
Dec 17, 2025	18.36	18.50	18.26	18.26	18.26	-0.65%	3,019
Dec 16, 2025	18.50	18.56	18.38	18.38	18.38	-0.65%	2,788
Dec 15, 2025	18.56	18.64	18.50	18.50	18.50	-0.11%	12,406
Dec 12, 2025	18.52	18.60	18.50	18.52	18.52	0.11%	2,736
Dec 11, 2025	18.58	18.58	18.50	18.50	18.50	-0.11%	2,011
Dec 10, 2025	18.38	18.66	18.38	18.52	18.52	0.11%	6,881