Jacquet Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	21.05	21.75	21.05	21.10	21.10	2.18%	10,551
Sep 9, 2026	21.20	21.70	20.65	20.65	20.65	-2.59%	8,467
Sep 8, 2026	21.50	21.80	21.20	21.20	21.20	-1.17%	6,582
Sep 7, 2026	21.10	22.05	21.10	21.45	21.45	1.42%	8,530
Sep 4, 2026	20.05	21.15	20.05	21.15	21.15	5.49%	7,038
Sep 3, 2026	20.20	20.30	20.05	20.05	20.05	-0.25%	4,543
Sep 2, 2026	20.35	20.55	20.10	20.10	20.10	-0.99%	3,629
Sep 1, 2026	20.65	20.70	20.30	20.30	20.30	-1.69%	2,902
Aug 31, 2026	20.55	20.70	20.50	20.65	20.65	0.49%	2,364
Aug 28, 2026	20.45	20.70	20.45	20.55	20.55	0.24%	2,989
Aug 27, 2026	20.50	20.65	20.30	20.50	20.50	-0.24%	6,446
Aug 26, 2026	20.45	20.70	20.45	20.55	20.55	0.24%	3,307
Aug 25, 2026	20.55	20.70	20.50	20.50	20.50	-0.24%	9,919
Aug 24, 2026	20.50	20.70	20.50	20.55	20.55	0.24%	1,587
Aug 21, 2026	20.50	20.65	20.50	20.50	20.50	-0.24%	2,024
Aug 20, 2026	20.55	20.70	20.55	20.55	20.55	-	624
Aug 19, 2026	20.70	20.70	20.50	20.55	20.55	-0.72%	1,113
Aug 18, 2026	20.90	20.90	20.65	20.70	20.70	-1.19%	5,309
Aug 17, 2026	20.80	21.05	20.80	20.95	20.95	0.96%	2,983
Aug 14, 2026	20.55	20.80	20.50	20.75	20.75	0.73%	2,812
Aug 13, 2026	20.75	20.80	20.60	20.60	20.60	-0.72%	1,917
Aug 12, 2026	20.80	21.00	20.75	20.75	20.75	-1.43%	3,201
Aug 11, 2026	21.20	21.20	21.03	21.05	21.05	-0.47%	4,274
Aug 10, 2026	21.10	21.20	21.10	21.15	21.15	0.48%	1,263
Aug 7, 2026	21.30	21.30	20.95	21.05	21.05	-1.86%	4,663
Aug 6, 2026	21.80	21.80	21.35	21.45	21.45	-1.83%	1,660
Aug 5, 2026	21.70	21.90	21.65	21.85	21.85	0.69%	1,535
Aug 4, 2026	21.65	21.90	21.55	21.70	21.70	-	1,648
Aug 3, 2026	21.00	21.70	21.00	21.70	21.70	2.36%	1,697
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