Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.37	35.85	35.21	35.85	35.85	1.13%	5,117
May 29, 2025	35.34	35.52	34.97	35.45	35.45	0.31%	60,700
May 28, 2025	35.06	35.37	34.92	35.34	35.34	1.00%	42,222
May 27, 2025	35.19	35.34	34.82	34.99	34.99	-0.51%	59,300
May 26, 2025	35.40	35.68	34.96	35.17	35.17	-0.37%	47,000
May 23, 2025	35.24	35.58	35.08	35.30	35.30	0.06%	57,300
May 22, 2025	35.06	35.51	34.99	35.28	35.28	0.63%	30,607
May 21, 2025	36.14	36.23	35.00	35.06	35.06	-2.83%	63,000
May 20, 2025	34.62	36.17	34.62	36.08	36.08	4.34%	87,915
May 16, 2025	33.70	35.00	33.70	34.58	34.58	2.61%	59,722
May 15, 2025	33.74	34.34	33.63	33.70	33.70	0.12%	40,533
May 14, 2025	33.23	33.90	33.14	33.66	33.66	0.57%	53,013
May 13, 2025	33.72	33.75	32.94	33.47	33.47	-1.27%	37,200
May 12, 2025	34.40	34.67	33.00	33.90	33.90	1.19%	126,000
May 9, 2025	33.01	34.48	32.60	33.50	33.50	5.38%	150,239
May 8, 2025	31.99	32.01	31.57	31.79	31.79	0.51%	19,700
May 7, 2025	31.39	31.70	31.24	31.63	31.63	1.38%	34,228
May 6, 2025	30.81	31.49	30.81	31.20	31.20	0.03%	40,300
May 5, 2025	31.79	31.80	31.08	31.19	31.19	-2.50%	22,324
May 2, 2025	31.88	32.08	31.70	31.99	31.99	1.11%	18,917
May 1, 2025	32.01	32.01	31.36	31.64	31.64	-0.97%	26,441
Apr 30, 2025	31.62	32.03	30.89	31.95	31.95	0.50%	40,100
Apr 29, 2025	31.56	32.02	31.50	31.79	31.79	0.16%	12,700
Apr 28, 2025	31.64	31.91	31.53	31.74	31.74	-0.38%	17,900
Apr 25, 2025	31.74	32.05	31.12	31.86	31.86	1.37%	35,922
Apr 24, 2025	31.09	31.50	30.77	31.43	31.43	1.58%	23,048
Apr 23, 2025	31.49	32.40	30.64	30.94	30.94	-0.83%	100,700
Apr 22, 2025	31.24	31.33	30.98	31.20	31.20	-0.38%	37,933
Apr 21, 2025	31.17	31.42	30.46	31.32	31.32	0.19%	53,520
Apr 17, 2025	30.75	31.26	30.61	31.26	31.26	1.66%	29,305
Apr 16, 2025	30.43	30.79	29.92	30.75	30.75	0.56%	55,148
Apr 15, 2025	30.75	31.03	30.38	30.58	30.58	-1.20%	21,600
Apr 14, 2025	30.83	31.49	30.75	30.95	30.95	1.24%	50,500
Apr 11, 2025	30.16	30.69	30.08	30.57	30.57	1.87%	35,080
Apr 10, 2025	31.00	31.01	29.68	30.01	30.01	-3.69%	133,846
Apr 9, 2025	29.53	31.36	29.35	31.16	31.16	4.56%	173,330
Apr 8, 2025	30.37	30.50	29.50	29.80	29.80	-0.40%	136,500
Apr 7, 2025	30.50	30.67	29.75	29.92	29.92	-2.86%	85,562
Apr 4, 2025	29.40	31.08	29.40	30.80	30.80	2.50%	126,200
Apr 3, 2025	30.32	30.60	29.50	30.05	30.05	-1.54%	61,801
Apr 2, 2025	30.53	30.89	30.35	30.52	30.52	-0.49%	49,849
Apr 1, 2025	30.36	31.06	30.28	30.67	30.67	0.43%	47,502
Mar 31, 2025	30.42	31.16	30.27	30.54	30.54	0.03%	84,500
Mar 28, 2025	29.46	30.55	29.46	30.53	30.53	3.63%	102,838
Mar 27, 2025	29.08	29.80	29.08	29.46	29.46	1.55%	58,600
Mar 26, 2025	29.50	30.20	28.94	29.01	29.01	-1.89%	50,556
Mar 25, 2025	29.77	29.87	29.34	29.57	29.57	-0.03%	54,513
Mar 24, 2025	29.54	29.92	29.51	29.58	29.58	0.61%	35,800
Mar 21, 2025	29.12	29.72	28.98	29.40	29.40	0.82%	96,800
Mar 20, 2025	29.67	29.97	29.10	29.16	29.16	-1.79%	128,067