JTC PLC (JTCPF)
OTCMKTS · Delayed Price · Currency is USD
15.02
-0.18 (-1.18%)
Sep 4, 2025, 11:27 AM EDT
JTC PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.10 | 15.10 | 15.02 | 15.02 | 15.02 | -1.18% | 13,000 |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.14% | 5,000 |
| Aug 29, 2025 | 15.00 | 15.49 | 15.00 | 15.38 | 15.38 | 17.77% | 67,329 |
| Aug 28, 2025 | 13.10 | 13.10 | 13.06 | 13.06 | 13.06 | 3.04% | 2,000 |
| Aug 27, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Aug 26, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| Aug 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 4.71% | 10,000 |
| Aug 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 21, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | -2.97% | 2,400 |
| Aug 20, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% | 900 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Aug 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.67% | 6,400 |
| Aug 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | - |
| Aug 14, 2025 | 12.16 | 12.17 | 12.14 | 12.17 | 12.17 | 2.23% | 5,266 |
| Aug 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.57% | 486 |
| Aug 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.19% | 827 |
| Aug 8, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Aug 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.54% | 500 |
| Aug 6, 2025 | 12.25 | 12.27 | 12.14 | 12.14 | 12.14 | 7.43% | 6,794 |
| Aug 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 6,584 |
| Aug 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 8,044 |
| Jul 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.82% | 1,000 |
| Jul 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 22, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 21, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 21,400 |
| Jul 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 17, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 15, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 14, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 300 |
| Jul 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% | 900 |
| Jul 9, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Jul 8, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Jul 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Jul 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Jul 2, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% | 575 |
| Jul 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jun 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jun 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 8,501 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |