Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	36.10	36.23	35.91	36.11	36.11	0.11%	51,382
Jun 17, 2025	36.05	36.23	35.92	36.07	36.07	-0.06%	34,400
Jun 16, 2025	36.53	37.22	36.09	36.09	36.09	-1.12%	56,525
Jun 13, 2025	36.78	36.80	36.37	36.50	36.50	-0.63%	19,634
Jun 12, 2025	36.26	36.82	36.06	36.73	36.73	1.86%	39,243
Jun 11, 2025	36.56	36.56	35.93	36.06	36.06	-1.37%	43,719
Jun 10, 2025	36.09	36.63	36.09	36.56	36.56	0.83%	45,000
Jun 9, 2025	36.29	36.62	35.82	36.26	36.26	-0.49%	72,900
Jun 6, 2025	36.61	36.85	36.37	36.44	36.44	-0.41%	72,245
Jun 5, 2025	36.29	36.73	36.00	36.59	36.59	0.88%	110,600
Jun 4, 2025	36.00	36.39	35.88	36.27	36.27	1.23%	37,900
Jun 3, 2025	35.71	35.99	35.59	35.83	35.83	0.08%	42,400
Jun 2, 2025	35.77	35.95	35.65	35.80	35.80	0.08%	32,000
May 30, 2025	35.37	35.85	35.21	35.77	35.77	0.90%	107,535
May 29, 2025	35.34	35.52	34.97	35.45	35.24	0.31%	60,700
May 28, 2025	35.06	35.37	34.92	35.34	35.13	1.00%	42,222
May 27, 2025	35.19	35.34	34.82	34.99	34.78	-0.51%	59,300
May 26, 2025	35.40	35.68	34.96	35.17	34.96	-0.37%	47,000
May 23, 2025	35.24	35.58	35.08	35.30	35.09	0.06%	57,300
May 22, 2025	35.06	35.51	34.99	35.28	35.07	0.63%	30,607
May 21, 2025	36.14	36.23	35.00	35.06	34.85	-2.83%	63,000
May 20, 2025	34.62	36.17	34.62	36.08	35.87	4.34%	87,915
May 16, 2025	33.70	35.00	33.70	34.58	34.38	2.61%	59,700
May 15, 2025	33.74	34.34	33.63	33.70	33.50	0.12%	40,533
May 14, 2025	33.23	33.90	33.14	33.66	33.46	0.57%	53,000
May 13, 2025	33.72	33.75	32.94	33.47	33.27	-1.27%	37,200
May 12, 2025	34.40	34.67	33.00	33.90	33.70	1.19%	126,000
May 9, 2025	33.01	34.48	32.60	33.50	33.30	5.38%	150,239
May 8, 2025	31.99	32.01	31.57	31.79	31.60	0.51%	19,700
May 7, 2025	31.39	31.70	31.24	31.63	31.44	1.38%	34,228
May 6, 2025	30.81	31.49	30.81	31.20	31.02	0.03%	40,300
May 5, 2025	31.79	31.80	31.08	31.19	31.01	-2.50%	22,324
May 2, 2025	31.88	32.08	31.70	31.99	31.80	1.11%	18,917
May 1, 2025	32.01	32.01	31.36	31.64	31.45	-0.97%	26,441
Apr 30, 2025	31.62	32.03	30.89	31.95	31.76	0.50%	40,100
Apr 29, 2025	31.56	32.02	31.50	31.79	31.60	0.16%	12,700
Apr 28, 2025	31.64	31.91	31.53	31.74	31.55	-0.38%	17,900
Apr 25, 2025	31.74	32.05	31.12	31.86	31.67	1.37%	35,922
Apr 24, 2025	31.09	31.50	30.77	31.43	31.24	1.58%	23,048
Apr 23, 2025	31.49	32.40	30.64	30.94	30.76	-0.83%	100,700
Apr 22, 2025	31.24	31.33	30.98	31.20	31.02	-0.38%	37,933
Apr 21, 2025	31.17	31.42	30.46	31.32	31.13	0.19%	53,520
Apr 17, 2025	30.75	31.26	30.61	31.26	31.07	1.66%	29,305
Apr 16, 2025	30.43	30.79	29.92	30.75	30.57	0.56%	55,148
Apr 15, 2025	30.75	31.03	30.38	30.58	30.40	-1.20%	21,600
Apr 14, 2025	30.83	31.49	30.75	30.95	30.77	1.24%	50,500
Apr 11, 2025	30.16	30.69	30.08	30.57	30.39	1.87%	35,042
Apr 10, 2025	31.00	31.01	29.68	30.01	29.83	-3.69%	133,846
Apr 9, 2025	29.53	31.36	29.35	31.16	30.98	4.56%	173,235
Apr 8, 2025	30.37	30.50	29.50	29.80	29.62	-0.40%	136,500