Jacquet Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.30	21.30	21.15	21.20	21.20	-0.47%	756
Jul 30, 2026	21.55	21.55	21.30	21.30	21.30	-1.16%	1,000
Jul 29, 2026	21.65	21.70	21.45	21.55	21.55	-0.46%	1,044
Jul 28, 2026	21.80	21.80	21.55	21.65	21.65	-1.59%	1,571
Jul 27, 2026	22.10	22.10	21.90	22.00	22.00	-0.45%	950
Jul 24, 2026	22.05	22.10	22.05	22.10	22.10	-	985
Jul 23, 2026	21.80	22.10	21.75	22.10	22.10	1.61%	2,080
Jul 22, 2026	21.55	21.80	21.55	21.75	21.75	0.93%	328
Jul 21, 2026	21.40	21.65	21.30	21.55	21.55	0.47%	1,448
Jul 20, 2026	21.60	21.60	21.30	21.45	21.45	-0.23%	755
Jul 17, 2026	21.55	21.60	21.50	21.50	21.50	-0.46%	361
Jul 16, 2026	21.75	21.90	21.50	21.60	21.60	-0.69%	1,498
Jul 15, 2026	21.85	21.90	21.55	21.75	21.75	0.69%	1,330
Jul 14, 2026	21.25	21.70	21.25	21.60	21.60	1.89%	906
Jul 13, 2026	21.25	21.40	21.20	21.20	21.20	-	1,320
Jul 10, 2026	21.45	21.45	21.20	21.20	21.20	-	3,270
Jul 9, 2026	21.50	21.55	21.20	21.20	21.20	-0.24%	592
Jul 8, 2026	21.75	21.75	21.25	21.25	21.25	-2.52%	1,784
Jul 7, 2026	22.00	22.00	21.75	21.80	21.80	-0.68%	1,666
Jul 6, 2026	21.65	22.05	21.65	21.95	21.95	1.62%	880
Jul 3, 2026	21.30	21.65	21.00	21.60	21.60	1.41%	3,342
Jul 2, 2026	20.60	21.45	20.40	21.30	21.30	3.40%	5,505
Jul 1, 2026	20.45	20.75	20.40	20.60	20.60	0.73%	3,990
Jun 30, 2026	21.10	21.15	20.45	20.45	20.45	-2.15%	5,256
Jun 29, 2026	21.30	21.65	21.00	21.10	20.90	-0.47%	3,134
Jun 26, 2026	21.50	21.55	21.20	21.20	21.00	-1.40%	2,306
Jun 25, 2026	21.70	21.85	21.50	21.50	21.30	-0.69%	1,270
Jun 24, 2026	22.65	22.65	21.65	21.65	21.44	-4.63%	2,446
Jun 23, 2026	21.75	22.70	21.70	22.70	22.48	4.13%	69,481
Jun 22, 2026	21.85	21.85	21.55	21.80	21.59	-0.46%	2,858
Jun 19, 2026	23.55	23.55	21.90	21.90	21.69	-7.01%	4,286
Jun 18, 2026	24.00	24.20	23.55	23.55	23.33	-1.88%	15,904
Jun 17, 2026	23.45	24.05	23.45	24.00	23.77	1.69%	7,820
Jun 16, 2026	23.15	23.75	23.15	23.60	23.38	1.94%	2,841
Jun 15, 2026	22.55	23.15	22.50	23.15	22.93	3.58%	6,451
Jun 12, 2026	21.30	22.50	21.30	22.35	22.14	4.68%	7,136
Jun 11, 2026	21.30	21.40	21.25	21.35	21.15	0.23%	1,733
Jun 10, 2026	22.45	22.45	21.30	21.30	21.10	-4.70%	3,110
Jun 9, 2026	22.80	22.85	22.35	22.35	22.14	-1.97%	3,759
Jun 8, 2026	22.50	22.85	22.40	22.80	22.58	0.88%	3,684
Jun 5, 2026	21.80	22.60	21.80	22.60	22.39	2.73%	6,444
Jun 4, 2026	21.90	22.00	21.70	22.00	21.79	0.46%	1,847
Jun 3, 2026	22.20	22.20	21.90	21.90	21.69	-1.35%	3,453
Jun 2, 2026	22.10	22.20	22.05	22.20	21.99	-	1,576
Jun 1, 2026	22.30	22.40	22.05	22.20	21.99	-	3,231
May 29, 2026	21.80	22.20	21.80	22.20	21.99	1.83%	2,910
May 28, 2026	22.00	22.05	21.80	21.80	21.59	-0.91%	2,807
May 27, 2026	21.75	22.00	21.65	22.00	21.79	1.15%	6,050
May 26, 2026	21.05	21.75	21.00	21.75	21.54	3.57%	10,817
May 25, 2026	21.05	21.05	20.85	21.00	20.80	-0.24%	4,901