Jacquet Metals SA (LON:0IN3)
London · Delayed Price · Currency is GBP · Price in EUR 17.88
-0.80 (-4.28%)
At close: Oct 15, 2025
Jacquet Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 19, 2025 | 19.06 | 19.16 | 19.16 | 19.16 | 19.16 | 1.27% | 20 |
| Sep 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - | - |
| Sep 17, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.56% | - |
| Sep 16, 2025 | 19.40 | 19.22 | 19.22 | 19.22 | 19.22 | 0.55% | 4 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.44% | - |
| Sep 12, 2025 | 19.35 | 19.36 | 19.20 | 19.20 | 19.20 | -1.54% | 149 |
| Sep 11, 2025 | 19.45 | 19.54 | 19.30 | 19.50 | 19.50 | 1.04% | 197 |
| Sep 10, 2025 | 19.01 | 19.30 | 19.00 | 19.30 | 19.30 | 2.12% | 4 |
| Sep 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | - |
| Sep 8, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% | - |
| Sep 5, 2025 | 18.92 | 18.94 | 18.90 | 18.90 | 18.90 | 0.11% | 96 |
| Sep 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.64% | - |
| Sep 3, 2025 | 19.01 | 19.04 | 18.76 | 18.76 | 18.76 | -1.86% | 103 |
| Sep 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.57% | - |
| Sep 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.56% | - |
| Aug 29, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.84% | - |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 8 |
| Aug 27, 2025 | 20.20 | 20.15 | 20.15 | 20.15 | 20.15 | -1.18% | 3 |
| Aug 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.83% | - |
| Aug 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% | - |
| Aug 21, 2025 | 20.68 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 20, 2025 | 20.78 | 20.80 | 20.80 | 20.80 | 20.80 | -0.12% | - |
| Aug 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.60% | - |
| Aug 18, 2025 | 20.68 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% | - |
| Aug 15, 2025 | 20.59 | 20.75 | 20.75 | 20.75 | 20.75 | -0.57% | - |
| Aug 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.26% | - |
| Aug 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% | - |
| Aug 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.50% | - |
| Aug 11, 2025 | 21.40 | 21.45 | 21.05 | 21.05 | 21.05 | -1.64% | 3 |
| Aug 8, 2025 | 21.35 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | 2 |
| Aug 7, 2025 | 21.35 | 21.55 | 21.55 | 21.55 | 21.55 | -0.58% | - |
| Aug 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% | - |