Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	34.08	34.57	34.06	34.37	34.37	1.06%	53,343
Jan 7, 2026	34.25	34.43	33.93	34.01	34.01	-0.70%	36,843
Jan 6, 2026	33.94	34.46	33.94	34.25	34.25	1.03%	45,891
Jan 5, 2026	33.52	34.01	33.50	33.90	33.90	1.13%	54,253
Jan 2, 2026	33.60	33.87	33.25	33.52	33.52	-0.39%	46,394
Dec 31, 2025	33.58	33.83	33.58	33.65	33.65	-0.30%	35,740
Dec 30, 2025	33.55	33.89	33.55	33.75	33.75	-0.30%	63,347
Dec 29, 2025	33.30	33.87	33.18	33.85	33.85	1.71%	69,197
Dec 24, 2025	32.81	33.29	32.81	33.28	33.28	1.06%	25,744
Dec 23, 2025	32.98	33.04	32.79	32.93	32.93	-0.15%	44,087
Dec 22, 2025	33.00	33.28	32.90	32.98	32.98	-	120,361
Dec 19, 2025	33.01	33.08	32.87	32.98	32.98	0.21%	69,613
Dec 18, 2025	32.80	33.02	32.75	32.91	32.91	0.77%	68,543
Dec 17, 2025	33.01	33.01	32.54	32.66	32.66	-0.97%	105,703
Dec 16, 2025	33.20	33.57	32.90	32.98	32.98	-0.57%	115,293
Dec 15, 2025	33.33	33.39	32.77	33.17	33.17	-0.54%	136,548
Dec 12, 2025	32.97	33.46	32.66	33.35	33.35	1.18%	104,676
Dec 11, 2025	33.39	33.39	32.85	32.96	32.96	-1.29%	103,630
Dec 10, 2025	33.52	33.75	33.26	33.39	33.39	-0.06%	54,662
Dec 9, 2025	33.87	33.87	33.27	33.41	33.41	-1.50%	73,841
Dec 8, 2025	34.05	34.05	33.60	33.92	33.92	-0.32%	80,969
Dec 5, 2025	34.20	34.25	33.80	34.03	34.03	-0.12%	59,747
Dec 4, 2025	34.05	34.38	34.01	34.07	34.07	-0.21%	42,277
Dec 3, 2025	34.09	34.27	33.94	34.14	34.14	0.68%	47,001
Dec 2, 2025	34.46	34.46	33.81	33.91	33.91	-0.99%	90,929
Dec 1, 2025	34.27	34.51	34.07	34.25	34.25	-1.44%	94,119
Nov 28, 2025	34.62	34.75	34.30	34.75	34.52	0.84%	57,463
Nov 27, 2025	34.23	34.64	34.04	34.46	34.23	0.91%	46,580
Nov 26, 2025	34.09	34.21	33.70	34.15	33.92	0.44%	83,816
Nov 25, 2025	33.82	34.20	33.74	34.00	33.77	1.04%	67,317
Nov 24, 2025	34.33	34.33	33.57	33.65	33.43	-1.58%	99,432
Nov 21, 2025	34.02	34.29	33.88	34.19	33.96	0.56%	120,632
Nov 20, 2025	34.53	34.71	33.89	34.00	33.77	-1.45%	78,288
Nov 19, 2025	34.87	34.95	34.38	34.50	34.27	-0.98%	65,775
Nov 18, 2025	34.90	35.39	34.23	34.84	34.61	-0.23%	58,430
Nov 17, 2025	35.38	35.38	34.36	34.92	34.69	-1.50%	101,158
Nov 14, 2025	34.87	35.56	34.66	35.45	35.22	1.52%	240,176
Nov 13, 2025	35.35	35.35	34.82	34.92	34.69	-0.80%	57,589
Nov 12, 2025	34.82	35.39	34.82	35.20	34.97	1.12%	58,672
Nov 11, 2025	35.00	35.22	34.81	34.81	34.58	-0.37%	36,460
Nov 10, 2025	35.40	35.40	34.79	34.94	34.71	-0.43%	63,403
Nov 7, 2025	34.71	35.60	34.00	35.09	34.86	2.48%	80,955
Nov 6, 2025	34.53	34.78	34.16	34.24	34.01	-1.10%	49,175
Nov 5, 2025	34.45	35.02	34.38	34.62	34.39	-	56,304
Nov 4, 2025	34.37	34.68	34.03	34.62	34.39	0.35%	29,871
Nov 3, 2025	34.82	34.82	34.21	34.50	34.27	-0.92%	38,130
Oct 31, 2025	33.92	34.91	33.68	34.82	34.59	3.48%	95,967
Oct 30, 2025	34.12	34.32	33.59	33.65	33.43	-1.06%	67,893
Oct 29, 2025	35.09	35.09	33.87	34.01	33.78	-2.19%	40,152
Oct 28, 2025	34.80	35.07	34.70	34.77	34.54	-0.06%	31,375