JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	40.77	40.90	39.17	39.18	39.18	-6.87%	79,200,928
Oct 30, 2025	40.27	44.14	39.61	42.07	42.07	4.81%	124,453,839
Oct 29, 2025	38.60	40.17	38.60	40.14	40.14	2.53%	58,735,034
Oct 28, 2025	40.60	41.01	38.83	39.15	39.15	-2.71%	66,067,185
Oct 27, 2025	40.36	41.86	39.88	40.24	40.24	0.65%	84,227,007
Oct 24, 2025	38.15	40.12	38.15	39.98	39.98	5.54%	73,745,172
Oct 23, 2025	38.58	39.08	37.28	37.88	37.88	-1.56%	45,276,679
Oct 22, 2025	39.33	39.56	37.80	38.48	38.48	-3.58%	64,422,418
Oct 21, 2025	39.92	40.30	38.60	39.91	39.91	-1.02%	60,387,257
Oct 20, 2025	39.95	41.10	38.66	40.32	40.32	0.80%	66,572,481
Oct 17, 2025	41.00	42.42	39.86	40.00	40.00	-2.10%	88,899,181
Oct 16, 2025	41.60	42.44	40.34	40.86	40.86	-5.24%	88,464,600
Oct 15, 2025	43.38	45.55	41.61	43.12	43.12	0.61%	115,584,339
Oct 14, 2025	45.80	47.48	42.85	42.86	42.86	-8.61%	154,936,581
Oct 13, 2025	42.13	47.77	40.21	46.90	46.90	17.60%	175,737,774
Oct 10, 2025	41.30	42.66	38.74	39.88	39.88	0.99%	154,329,044
Oct 9, 2025	35.20	39.50	34.93	39.49	39.49	15.16%	141,660,205
Sep 30, 2025	34.49	35.43	33.96	34.29	34.29	-0.64%	60,367,497
Sep 29, 2025	34.66	34.98	34.13	34.51	34.51	-0.43%	41,171,727
Sep 26, 2025	35.84	36.36	34.66	34.66	34.66	-1.92%	57,153,218
Sep 25, 2025	34.30	35.65	34.20	35.34	35.34	2.88%	55,180,611
Sep 24, 2025	33.91	34.55	33.75	34.35	34.35	0.79%	36,262,975
Sep 23, 2025	35.01	35.34	32.91	34.08	34.08	-3.57%	59,019,902
Sep 22, 2025	35.01	35.54	34.70	35.34	35.34	0.20%	37,468,347
Sep 19, 2025	35.81	36.29	35.08	35.27	35.27	-2.62%	48,988,482
Sep 18, 2025	37.20	37.70	35.80	36.22	36.22	-4.43%	89,457,098
Sep 17, 2025	35.40	38.20	35.07	37.90	37.90	6.49%	92,869,139
Sep 16, 2025	36.66	36.66	34.80	35.59	35.59	-3.37%	72,055,306
Sep 15, 2025	37.96	37.99	36.63	36.83	36.83	-1.45%	78,491,784
Sep 12, 2025	36.13	37.37	35.40	37.37	37.37	3.78%	100,995,738
Sep 11, 2025	34.29	36.17	34.24	36.01	36.01	4.99%	78,055,517
Sep 10, 2025	34.47	35.10	34.00	34.30	34.30	-0.58%	42,677,386
Sep 9, 2025	35.00	35.75	34.09	34.50	34.50	-5.66%	73,557,577
Sep 8, 2025	36.70	36.80	36.00	36.57	36.57	0.19%	52,742,845
Sep 5, 2025	35.55	36.63	35.27	36.50	36.50	2.82%	68,944,424
Sep 4, 2025	37.88	38.18	34.72	35.50	35.50	-5.28%	90,805,629
Sep 3, 2025	38.00	38.60	37.28	37.48	37.48	-1.11%	86,122,454
Sep 2, 2025	39.49	39.80	37.48	37.90	37.90	-4.41%	101,964,286
Sep 1, 2025	40.98	41.60	39.39	39.65	39.65	-3.29%	135,346,400
Aug 29, 2025	42.55	44.14	40.40	41.00	41.00	-3.73%	140,922,093
Aug 28, 2025	39.60	44.46	39.60	42.59	42.59	6.80%	161,575,034
Aug 27, 2025	37.18	43.28	36.55	39.88	39.88	6.63%	180,952,012
Aug 26, 2025	37.15	39.48	36.11	37.40	37.40	2.86%	192,709,339
Aug 25, 2025	31.00	36.36	30.68	36.36	36.36	20.00%	160,849,643
Aug 22, 2025	29.62	30.96	29.38	30.30	30.30	2.47%	93,547,205
Aug 21, 2025	29.43	31.11	29.35	29.57	29.57	0.41%	75,576,702
Aug 20, 2025	29.35	31.28	28.84	29.45	29.45	2.12%	98,635,330
Aug 19, 2025	29.13	29.63	28.59	28.84	28.84	-1.64%	68,576,558
Aug 18, 2025	28.20	29.50	27.82	29.32	29.32	4.08%	78,243,452
Aug 15, 2025	27.31	28.36	27.26	28.17	28.17	2.18%	49,987,194