JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.74	15.74	15.74	15.74	15.74	-12.56%	163
Jan 29, 2026	18.00	18.00	18.00	18.00	18.00	13.57%	205
Jan 7, 2026	15.85	15.85	15.85	15.85	15.85	11.85%	226
Dec 19, 2025	14.17	14.17	14.17	14.17	14.17	-2.95%	100
Dec 10, 2025	14.60	14.60	14.60	14.60	14.60	-8.75%	265
Dec 5, 2025	16.00	16.00	16.00	16.00	16.00	12.83%	2,100
Dec 2, 2025	14.18	14.18	14.18	14.18	14.18	-13.75%	100
Nov 25, 2025	14.52	16.44	14.52	16.44	16.44	3.20%	230
Nov 13, 2025	15.54	15.93	15.54	15.93	15.93	1.08%	455
Nov 12, 2025	15.76	15.76	15.76	15.76	15.76	3.48%	117
Nov 10, 2025	15.23	15.23	15.23	15.23	15.23	-7.75%	110
Nov 7, 2025	16.51	16.51	16.51	16.51	16.51	3.90%	273
Nov 5, 2025	15.89	15.89	15.89	15.89	15.89	-1.30%	100
Nov 4, 2025	15.76	16.10	15.76	16.10	16.10	-12.97%	363
Oct 28, 2025	18.50	18.50	18.50	18.50	18.39	-	100
Oct 27, 2025	17.97	19.39	17.97	18.50	18.39	5.71%	303
Oct 22, 2025	17.76	17.76	17.50	17.50	17.40	-6.67%	300
Oct 20, 2025	18.75	18.75	18.75	18.75	18.64	-11.60%	108
Oct 16, 2025	20.36	21.21	20.36	21.21	21.09	6.05%	302
Oct 15, 2025	19.70	20.00	19.70	20.00	19.89	-5.88%	290
Oct 14, 2025	21.25	21.25	21.25	21.25	21.13	15.61%	205
Oct 8, 2025	18.38	18.38	18.38	18.38	18.27	4.61%	100
Oct 7, 2025	17.57	17.57	17.57	17.57	17.47	-1.29%	100
Sep 23, 2025	17.80	17.80	17.80	17.80	17.70	-0.28%	100
Sep 19, 2025	17.85	17.85	17.85	17.85	17.75	-0.28%	597
Sep 15, 2025	17.90	17.90	17.90	17.90	17.80	-0.56%	1,000
Sep 11, 2025	18.00	18.00	18.00	18.00	17.90	16.35%	100
Aug 27, 2025	15.47	15.47	15.47	15.47	15.38	-17.84%	100
Aug 25, 2025	18.83	18.83	18.83	18.83	18.72	8.97%	100