Jacquet Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.30	22.40	22.05	22.20	22.20	-	3,231
May 29, 2026	21.80	22.20	21.80	22.20	22.20	1.83%	2,910
May 28, 2026	22.00	22.05	21.80	21.80	21.80	-0.91%	2,807
May 27, 2026	21.75	22.00	21.65	22.00	22.00	1.15%	6,050
May 26, 2026	21.05	21.75	21.00	21.75	21.75	3.57%	10,817
May 25, 2026	21.05	21.05	20.85	21.00	21.00	-0.24%	4,901
May 22, 2026	21.25	21.30	21.00	21.05	21.05	-0.94%	7,536
May 21, 2026	21.10	21.35	21.05	21.25	21.25	0.95%	3,289
May 20, 2026	21.30	21.35	21.05	21.05	21.05	-0.94%	5,502
May 19, 2026	21.05	21.50	21.05	21.25	21.25	0.95%	3,165
May 18, 2026	21.05	21.25	21.05	21.05	21.05	-1.64%	6,112
May 15, 2026	21.85	21.85	21.40	21.40	21.40	-2.06%	1,836
May 14, 2026	22.30	22.30	21.35	21.85	21.85	-1.58%	6,627
May 13, 2026	22.50	22.50	22.15	22.20	22.20	-1.33%	2,648
May 12, 2026	22.80	22.85	21.40	22.50	22.50	-1.32%	4,553
May 11, 2026	22.90	22.90	22.70	22.80	22.80	-0.44%	2,275
May 8, 2026	22.90	22.90	22.75	22.90	22.90	0.44%	2,528
May 7, 2026	22.80	22.90	22.70	22.80	22.80	-	2,116
May 6, 2026	22.70	22.80	22.60	22.80	22.80	0.88%	1,943
May 5, 2026	22.75	22.75	22.60	22.60	22.60	-0.66%	1,286
May 4, 2026	21.95	22.90	21.70	22.75	22.75	2.48%	6,584
Apr 30, 2026	22.00	22.20	21.75	22.20	22.20	0.91%	2,550
Apr 29, 2026	22.40	22.50	22.00	22.00	22.00	-1.35%	5,921
Apr 28, 2026	22.45	22.45	22.05	22.30	22.30	-0.89%	2,415
Apr 27, 2026	22.35	22.65	22.15	22.50	22.50	-0.22%	2,677
Apr 24, 2026	22.75	22.75	22.35	22.55	22.55	-0.22%	3,364
Apr 23, 2026	22.10	22.75	22.00	22.60	22.60	2.73%	3,004
Apr 22, 2026	22.85	22.85	22.00	22.00	22.00	-3.51%	4,491
Apr 21, 2026	23.00	23.10	22.80	22.80	22.80	-1.30%	1,227
Apr 20, 2026	23.00	23.15	23.00	23.10	23.10	-0.65%	2,257
Apr 17, 2026	22.55	23.40	22.55	23.25	23.25	3.10%	5,272
Apr 16, 2026	22.50	22.70	22.50	22.55	22.55	0.22%	796
Apr 15, 2026	22.50	22.70	22.50	22.50	22.50	-	1,418
Apr 14, 2026	22.55	22.65	22.45	22.50	22.50	-0.44%	2,490
Apr 13, 2026	22.70	22.75	22.50	22.60	22.60	-1.31%	2,395
Apr 10, 2026	21.45	23.00	21.45	22.90	22.90	8.02%	6,391
Apr 9, 2026	21.45	21.65	21.15	21.20	21.20	-1.17%	12,962
Apr 8, 2026	21.50	21.95	21.35	21.45	21.45	1.66%	9,936
Apr 7, 2026	20.75	21.70	20.75	21.10	21.10	2.18%	5,491
Apr 2, 2026	20.90	20.90	20.60	20.65	20.65	-2.13%	2,837
Apr 1, 2026	20.80	21.20	20.75	21.10	21.10	2.93%	4,984
Mar 31, 2026	20.05	20.50	20.05	20.50	20.50	2.24%	3,939
Mar 30, 2026	19.78	20.20	19.78	20.05	20.05	0.25%	6,630
Mar 27, 2026	20.40	20.40	20.00	20.00	20.00	-2.20%	4,352
Mar 26, 2026	20.25	20.45	20.20	20.45	20.45	0.74%	2,012
Mar 25, 2026	20.85	20.85	20.25	20.30	20.30	-	4,616
Mar 24, 2026	20.45	20.60	20.00	20.30	20.30	0.50%	5,338
Mar 23, 2026	19.60	20.70	19.26	20.20	20.20	2.43%	14,076
Mar 20, 2026	20.00	20.55	19.70	19.72	19.72	-1.40%	10,707
Mar 19, 2026	21.60	21.60	19.94	20.00	20.00	-7.41%	9,562