JNBY Design Limited (JNBYF)
OTCMKTS · Delayed Price · Currency is USD
2.090
+0.570 (37.50%)
At close: Jul 31, 2025
JNBYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 1.91 | 37.50% | 100 |
| Apr 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | -4.40% | 800 |
| Apr 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.45 | -36.22% | 100 |
| Feb 20, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.28 | 15.42% | 800 |
| Jan 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 1.97 | 64.89% | 11,000 |
| Feb 21, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.09 | - | 400 |
| Oct 10, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.09 | 0.77% | 105,978 |
| Sep 20, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09 | 49.43% | 15,773 |
| Jun 7, 2023 | 0.87 | 0.87 | 0.87 | 0.87 | 0.73 | -26.27% | 327 |
| Dec 13, 2022 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | 34.09% | 100 |
| Nov 14, 2022 | 0.89 | 0.89 | 0.88 | 0.88 | 0.74 | 0.27% | 11,069 |
| Oct 24, 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.73 | -2.86% | 11,069 |
| Oct 11, 2022 | 0.89 | 0.90 | 0.89 | 0.90 | 0.75 | -1.46% | 6,000 |
| Oct 10, 2022 | 0.92 | 0.92 | 0.92 | 0.92 | 0.77 | -12.69% | 5,000 |
| Aug 31, 2022 | 1.05 | 1.05 | 1.05 | 1.05 | 0.88 | 8.25% | 100 |
| Aug 19, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.81 | - | 5,154 |
| Aug 11, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.81 | - | 5,154 |
| Aug 5, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.81 | -2.02% | 9,292 |
| Aug 4, 2022 | 0.99 | 0.99 | 0.99 | 0.99 | 0.83 | -1.00% | 10,000 |
| Jul 28, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 0.84 | -4.76% | 100 |
| Jul 26, 2022 | 1.05 | 1.05 | 1.05 | 1.05 | 0.88 | - | 4,761 |
| Jul 22, 2022 | 1.05 | 1.05 | 1.05 | 1.05 | 0.88 | - | 6,481 |
| Jul 20, 2022 | 1.05 | 1.05 | 1.05 | 1.05 | 0.88 | -2.78% | 6,481 |
| Jul 15, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 0.90 | -2.70% | 67,567 |
| Jun 23, 2022 | 1.11 | 1.11 | 1.11 | 1.11 | 0.93 | 2.78% | 3,000 |
| Apr 29, 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 0.90 | -8.47% | 1,940 |
| Mar 18, 2022 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | -9.23% | 2,266 |
| Feb 28, 2022 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09 | -35.00% | 17,284 |
| May 24, 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 1.67 | 10.50% | 100 |
| Apr 8, 2021 | 1.81 | 1.81 | 1.81 | 1.81 | 1.51 | 20.67% | 6,650 |
| Mar 16, 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 1.25 | -7.41% | 13,000 |
| Mar 1, 2021 | 1.62 | 1.62 | 1.62 | 1.62 | 1.35 | 8.00% | 18,650 |
| Feb 16, 2021 | 1.50 | 1.50 | 1.50 | 1.50 | 1.25 | 14.50% | 400 |
| Feb 10, 2021 | 1.31 | 1.31 | 1.31 | 1.31 | 1.09 | 5.65% | 940 |
| Feb 9, 2021 | 1.24 | 1.24 | 1.24 | 1.24 | 1.04 | 6.44% | 3,660 |
| Feb 2, 2021 | 1.17 | 1.17 | 1.17 | 1.17 | 0.97 | -10.38% | 1,090 |
| Jan 26, 2021 | 1.15 | 1.30 | 1.15 | 1.30 | 1.09 | -6.47% | 10,074 |
| Jan 22, 2021 | 1.39 | 1.39 | 1.39 | 1.39 | 1.16 | 25.23% | 12,671 |
| Dec 30, 2020 | 1.11 | 1.11 | 1.11 | 1.11 | 0.93 | 103.67% | 74,515 |
| Dec 10, 2020 | 0.55 | 0.55 | 0.55 | 0.55 | 0.46 | -50.68% | 33,310 |
| Dec 3, 2020 | 1.11 | 1.11 | 1.11 | 1.11 | 0.92 | -2.21% | 62,490 |
| Nov 24, 2020 | 1.13 | 1.13 | 1.13 | 1.13 | 0.94 | -4.24% | 1,040 |
| Nov 18, 2020 | 1.18 | 1.18 | 1.18 | 1.18 | 0.99 | -4.14% | 97,050 |
| Nov 16, 2020 | 1.23 | 1.23 | 1.23 | 1.23 | 1.03 | -0.73% | 17,210 |
| Nov 11, 2020 | 1.24 | 1.24 | 1.24 | 1.24 | 1.04 | -3.88% | 36,200 |
| Nov 10, 2020 | 1.29 | 1.29 | 1.29 | 1.29 | 1.08 | 25.85% | 2,000 |
| Oct 8, 2020 | 1.03 | 1.03 | 1.03 | 1.03 | 0.86 | 2.50% | 730 |
| Oct 6, 2020 | 1.00 | 1.00 | 1.00 | 1.00 | 0.84 | 9.29% | 390 |
| Sep 10, 2020 | 0.92 | 0.92 | 0.92 | 0.92 | 0.76 | -6.63% | 10,440 |