JX Advanced Metals Corporation (JXAMY)
OTCMKTS · Delayed Price · Currency is USD
71.00
+3.00 (4.41%)
At close: May 8, 2026
JXAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.41% | 3,154 |
| May 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.74% | 237 |
| May 5, 2026 | 62.63 | 62.63 | 61.97 | 61.97 | 61.97 | 0.91% | 1,051 |
| May 1, 2026 | 61.40 | 61.70 | 61.40 | 61.40 | 61.40 | 3.97% | 741 |
| Apr 29, 2026 | 56.80 | 59.06 | 56.80 | 59.06 | 59.06 | 0.87% | 765 |
| Apr 24, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.76% | 338 |
| Apr 22, 2026 | 63.43 | 63.43 | 59.00 | 59.00 | 59.00 | -0.34% | 717 |
| Apr 21, 2026 | 59.84 | 59.84 | 59.20 | 59.20 | 59.20 | -7.43% | 693 |
| Apr 17, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 3.95% | 517 |
| Apr 16, 2026 | 63.65 | 63.65 | 61.52 | 61.52 | 61.52 | -2.72% | 564 |
| Apr 15, 2026 | 62.00 | 63.24 | 62.00 | 63.24 | 63.24 | -7.07% | 768 |
| Apr 14, 2026 | 64.93 | 68.05 | 64.93 | 68.05 | 68.05 | 17.29% | 910 |
| Apr 13, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -3.30% | 240 |
| Apr 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6.35% | 186 |
| Apr 9, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 19.79% | 446 |
| Apr 7, 2026 | 47.01 | 47.15 | 46.51 | 47.10 | 47.10 | 13.89% | 29,819 |
| Mar 31, 2026 | 41.80 | 41.80 | 41.36 | 41.36 | 41.36 | -8.00% | 482 |
| Mar 30, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -15.36% | 253 |
| Mar 23, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -6.73% | 186 |
| Mar 20, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 21.80% | 214 |
| Mar 19, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -3.79% | 604 |
| Mar 18, 2026 | 48.20 | 49.74 | 48.20 | 48.59 | 48.59 | -5.99% | 636 |
| Mar 16, 2026 | 48.63 | 51.69 | 48.63 | 51.69 | 51.69 | 3.72% | 477 |
| Mar 13, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 3.55% | 237 |
| Mar 12, 2026 | 50.18 | 50.18 | 48.12 | 48.12 | 48.12 | -7.82% | 813 |
| Mar 11, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 9.56% | 378 |
| Mar 9, 2026 | 47.00 | 47.65 | 47.00 | 47.65 | 47.65 | -5.41% | 1,258 |
| Mar 5, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -5.42% | 285 |
| Mar 4, 2026 | 54.51 | 54.51 | 53.26 | 53.26 | 53.26 | 3.17% | 891 |
| Mar 3, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -7.41% | 248 |
| Mar 2, 2026 | 54.75 | 55.75 | 54.75 | 55.75 | 55.75 | 1.36% | 497 |
| Feb 27, 2026 | 61.15 | 61.15 | 55.00 | 55.00 | 55.00 | -10.01% | 321 |
| Feb 26, 2026 | 54.07 | 61.12 | 54.07 | 61.12 | 61.12 | 7.22% | 529 |
| Feb 25, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 16.91% | 945 |
| Feb 24, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 8.34% | 303 |
| Feb 23, 2026 | 44.75 | 45.75 | 44.75 | 45.00 | 45.00 | -13.46% | 3,996 |
| Feb 20, 2026 | 49.69 | 52.00 | 49.69 | 52.00 | 52.00 | 20.23% | 2,459 |
| Feb 19, 2026 | 44.40 | 52.30 | 43.25 | 43.25 | 43.25 | 0.58% | 8,245 |
| Feb 18, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | - | 1,820 |
| Feb 17, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -5.31% | 2,935 |
| Feb 13, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -12.27% | 518 |