Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.48	35.49	34.71	34.85	34.85	-1.80%	43,708
Mar 10, 2026	35.34	35.71	34.93	35.49	35.49	0.54%	53,038
Mar 9, 2026	35.72	36.34	34.94	35.30	35.30	-1.23%	87,666
Mar 6, 2026	36.21	36.45	35.70	35.74	35.74	-2.08%	214,520
Mar 5, 2026	36.27	36.63	36.00	36.50	36.27	-	98,701
Mar 4, 2026	36.90	37.07	36.39	36.50	36.27	-1.48%	71,461
Mar 3, 2026	36.67	37.19	36.23	37.05	36.82	0.79%	170,911
Mar 2, 2026	37.12	38.38	36.58	36.76	36.53	-2.52%	240,356
Feb 27, 2026	38.78	39.09	36.65	37.71	37.47	-2.76%	293,565
Feb 26, 2026	38.90	39.01	38.50	38.78	38.54	-0.51%	45,539
Feb 25, 2026	38.74	39.12	38.64	38.98	38.73	0.31%	89,309
Feb 24, 2026	37.88	38.92	37.87	38.86	38.62	1.75%	118,944
Feb 23, 2026	39.03	39.30	37.94	38.19	37.95	-2.20%	62,708
Feb 20, 2026	38.06	39.11	38.06	39.05	38.80	2.39%	51,966
Feb 19, 2026	37.78	38.14	37.51	38.14	37.90	0.95%	35,875
Feb 18, 2026	37.56	38.05	37.48	37.78	37.54	0.03%	44,327
Feb 17, 2026	37.74	37.91	37.26	37.77	37.53	0.85%	40,147
Feb 13, 2026	37.50	37.93	37.39	37.45	37.21	0.38%	60,027
Feb 12, 2026	36.86	37.43	36.75	37.31	37.07	1.63%	99,588
Feb 11, 2026	37.04	37.13	36.40	36.71	36.48	-0.89%	74,905
Feb 10, 2026	37.45	37.57	36.81	37.04	36.81	-0.88%	41,232
Feb 9, 2026	36.22	37.46	36.19	37.37	37.13	2.78%	175,446
Feb 6, 2026	36.38	36.50	36.00	36.36	36.13	0.47%	89,988
Feb 5, 2026	35.51	36.57	35.18	36.19	35.96	1.77%	154,556
Feb 4, 2026	34.71	35.60	34.47	35.56	35.34	2.72%	94,012
Feb 3, 2026	35.07	35.07	34.54	34.62	34.40	-1.06%	44,146
Feb 2, 2026	34.82	35.07	34.54	34.99	34.77	0.98%	74,850
Jan 30, 2026	34.91	34.91	34.52	34.65	34.43	-0.66%	130,157
Jan 29, 2026	35.00	35.26	34.88	34.88	34.66	-0.40%	98,834
Jan 28, 2026	35.48	35.49	34.88	35.02	34.80	-1.35%	164,362
Jan 27, 2026	35.93	35.93	35.42	35.50	35.28	-1.36%	56,138
Jan 26, 2026	35.92	36.30	35.68	35.99	35.76	-0.30%	43,037
Jan 23, 2026	36.62	36.78	36.06	36.10	35.87	-1.01%	40,529
Jan 22, 2026	36.01	36.97	36.01	36.47	36.24	1.17%	91,263
Jan 21, 2026	35.10	36.09	35.00	36.05	35.82	2.56%	95,390
Jan 20, 2026	34.28	35.17	34.10	35.15	34.93	3.41%	94,060
Jan 19, 2026	34.07	34.22	33.63	33.99	33.78	-0.56%	47,834
Jan 16, 2026	34.61	34.63	34.02	34.18	33.96	-1.21%	53,307
Jan 15, 2026	34.83	35.10	34.53	34.60	34.38	-0.57%	66,551
Jan 14, 2026	34.43	35.05	34.40	34.80	34.58	1.07%	86,975
Jan 13, 2026	34.44	34.49	34.18	34.43	34.21	0.53%	46,249
Jan 12, 2026	34.24	34.41	34.08	34.25	34.03	0.12%	106,867
Jan 9, 2026	34.41	34.56	34.07	34.21	33.99	-0.47%	53,668
Jan 8, 2026	34.08	34.57	34.06	34.37	34.15	1.06%	53,343
Jan 7, 2026	34.25	34.43	33.93	34.01	33.80	-0.70%	36,843
Jan 6, 2026	33.94	34.46	33.94	34.25	34.03	1.03%	45,891
Jan 5, 2026	33.52	34.01	33.50	33.90	33.69	1.13%	54,253
Jan 2, 2026	33.60	33.87	33.25	33.52	33.31	-0.39%	46,394
Dec 31, 2025	33.58	33.83	33.58	33.65	33.44	-0.30%	35,740
Dec 30, 2025	33.55	33.89	33.55	33.75	33.54	-0.30%	63,347