Jacquet Metals SA (LON:0IN3)
London · Delayed Price · Currency is GBP · Price in EUR 17.70
-0.04 (-0.23%)
At close: Nov 28, 2025
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 18.00 | 18.34 | 18.18 | 18.34 | 18.34 | 3.85% | 3 |
| Nov 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.91% | - |
| Nov 11, 2025 | 17.60 | 17.50 | 17.50 | 17.50 | 17.50 | - | 30 |
| Nov 10, 2025 | 17.45 | 17.52 | 17.46 | 17.50 | 17.50 | -0.23% | 13 |
| Nov 7, 2025 | 17.49 | 17.54 | 17.54 | 17.54 | 17.54 | 0.92% | - |
| Nov 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.63% | - |
| Nov 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.87% | - |
| Nov 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.97% | - |
| Nov 3, 2025 | 17.57 | 17.68 | 17.51 | 17.51 | 17.51 | - | 491 |
| Oct 31, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% | - |
| Oct 30, 2025 | 17.72 | 17.53 | 17.48 | 17.48 | 17.48 | -3.10% | 219 |
| Oct 29, 2025 | 18.06 | 18.04 | 18.04 | 18.04 | 18.04 | -0.44% | - |
| Oct 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% | - |
| Oct 27, 2025 | 18.10 | 18.18 | 18.18 | 18.18 | 18.18 | 0.44% | 201 |
| Oct 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.63% | 3 |
| Oct 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.24% | - |
| Oct 22, 2025 | 17.41 | 17.42 | 17.42 | 17.42 | 17.42 | -1.02% | 6 |
| Oct 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% | - |
| Oct 16, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.67% | 2 |
| Oct 15, 2025 | 18.71 | 18.60 | 17.64 | 17.88 | 17.88 | -4.28% | 328 |
| Oct 14, 2025 | 18.80 | 18.68 | 18.68 | 18.68 | 18.68 | -2.30% | - |
| Oct 13, 2025 | 19.16 | 19.22 | 19.12 | 19.12 | 19.12 | -0.62% | 18 |
| Oct 10, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.31% | - |
| Oct 9, 2025 | 19.39 | 19.40 | 19.30 | 19.30 | 19.30 | -0.41% | 45 |
| Oct 8, 2025 | 18.92 | 19.48 | 19.34 | 19.38 | 19.38 | 1.15% | 42 |
| Oct 7, 2025 | 19.49 | 19.16 | 19.16 | 19.16 | 19.16 | -3.82% | 75 |
| Oct 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% | - |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | 4 |
| Oct 2, 2025 | 18.92 | 20.60 | 19.50 | 20.60 | 20.60 | 8.76% | 26 |
| Oct 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.37% | - |
| Sep 30, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.21% | - |
| Sep 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.47% | - |
| Sep 26, 2025 | 18.84 | 19.14 | 19.14 | 19.14 | 19.14 | 1.59% | - |
| Sep 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% | - |
| Sep 24, 2025 | 18.88 | 18.82 | 18.82 | 18.82 | 18.82 | 0.37% | 250 |
| Sep 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.11% | - |
| Sep 22, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.04% | - |