Jacquet Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	23.10	23.00	23.00	23.00	23.00	-1.29%	67
Jan 26, 2026	23.30	23.30	23.05	23.30	23.30	-1.89%	12
Jan 23, 2026	22.83	23.75	22.85	23.75	23.75	3.94%	55
Jan 22, 2026	22.53	22.85	22.60	22.85	22.85	1.78%	81
Jan 21, 2026	21.88	22.45	22.10	22.45	22.45	2.05%	86
Jan 20, 2026	22.20	22.00	21.80	22.00	22.00	2.09%	41
Jan 19, 2026	21.68	21.80	21.55	21.55	21.55	-0.92%	8
Jan 16, 2026	20.91	22.05	21.50	21.75	21.75	4.57%	164
Jan 15, 2026	20.64	20.80	20.80	20.80	20.80	-0.50%	-
Jan 14, 2026	20.91	20.91	20.91	20.91	20.91	0.99%	-
Jan 13, 2026	20.64	20.70	20.70	20.70	20.70	0.98%	-
Jan 12, 2026	21.25	21.00	20.50	20.50	20.50	-3.30%	70
Jan 9, 2026	21.30	21.20	21.20	21.20	21.20	0.24%	10
Jan 8, 2026	21.63	21.65	21.15	21.15	21.15	2.67%	51
Jan 7, 2026	20.59	20.60	20.60	20.60	20.60	1.70%	-
Jan 6, 2026	20.26	20.26	20.26	20.26	20.26	-0.22%	-
Jan 5, 2026	20.20	20.30	20.30	20.30	20.30	1.00%	-
Jan 2, 2026	20.00	20.10	20.10	20.10	20.10	1.69%	-
Dec 31, 2025	19.77	19.77	19.77	19.77	19.77	-0.58%	-
Dec 30, 2025	20.49	20.15	19.88	19.88	19.88	-4.65%	10
Dec 29, 2025	21.01	20.95	20.78	20.85	20.85	2.96%	47
Dec 24, 2025	20.25	20.30	20.25	20.25	20.25	1.00%	52
Dec 23, 2025	20.00	20.05	19.60	20.05	20.05	3.89%	234
Dec 22, 2025	18.69	19.30	18.70	19.30	19.30	6.51%	95
Dec 19, 2025	18.12	18.12	18.12	18.12	18.12	-0.11%	-
Dec 18, 2025	18.14	18.14	18.14	18.14	18.14	-1.63%	-
Dec 17, 2025	18.35	18.44	18.44	18.44	18.44	-0.43%	-
Dec 16, 2025	18.52	18.52	18.52	18.52	18.52	-0.32%	-
Dec 15, 2025	18.58	18.58	18.58	18.58	18.58	0.22%	-
Dec 12, 2025	18.54	18.54	18.54	18.54	18.54	-0.11%	-
Dec 11, 2025	18.63	18.56	18.50	18.56	18.56	0.22%	27
Dec 10, 2025	18.40	18.52	18.50	18.52	18.52	2.32%	29
Dec 9, 2025	18.16	18.10	18.10	18.10	18.10	1.57%	-
Dec 8, 2025	17.81	17.82	17.82	17.82	17.82	-0.39%	10
Dec 5, 2025	17.89	17.89	17.89	17.89	17.89	-0.61%	-
Dec 4, 2025	18.00	18.00	18.00	18.00	18.00	1.47%	-
Dec 3, 2025	17.74	17.74	17.74	17.74	17.74	-0.45%	-
Dec 2, 2025	17.57	17.82	17.82	17.82	17.82	1.37%	140
Dec 1, 2025	17.57	17.58	17.58	17.58	17.58	-0.68%	555
Nov 28, 2025	17.64	17.70	17.70	17.70	17.70	-0.23%	100
Nov 27, 2025	17.74	17.74	17.74	17.74	17.74	0.11%	-
Nov 26, 2025	17.95	17.84	17.72	17.72	17.72	-1.39%	1
Nov 25, 2025	17.97	17.97	17.97	17.97	17.97	-0.83%	-
Nov 24, 2025	17.72	18.12	18.12	18.12	18.12	3.84%	-
Nov 21, 2025	17.45	17.45	17.45	17.45	17.45	0.40%	-
Nov 20, 2025	17.34	17.38	17.38	17.38	17.38	-0.52%	-
Nov 19, 2025	17.47	17.47	17.47	17.47	17.47	-0.17%	-
Nov 18, 2025	18.48	17.50	17.50	17.50	17.50	-4.99%	1
Nov 17, 2025	18.42	18.42	18.42	18.42	18.42	-0.22%	-
Nov 14, 2025	18.40	18.46	18.24	18.46	18.46	0.65%	251