Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	34.75	35.46	34.67	35.46	35.46	2.04%	22,956
Jul 15, 2025	35.10	35.20	34.66	34.75	34.75	-0.91%	42,900
Jul 14, 2025	34.88	35.12	34.43	35.07	35.07	1.04%	31,300
Jul 11, 2025	34.70	34.86	34.59	34.71	34.71	-1.14%	14,622
Jul 10, 2025	35.07	35.36	34.79	35.11	35.11	-0.03%	46,600
Jul 9, 2025	34.93	35.26	34.66	35.12	35.12	0.43%	53,548
Jul 8, 2025	35.17	35.17	34.85	34.97	34.97	0.14%	58,626
Jul 7, 2025	35.32	35.39	34.58	34.92	34.92	-1.13%	25,535
Jul 4, 2025	35.26	35.41	35.19	35.32	35.32	0.03%	9,100
Jul 3, 2025	35.18	35.70	35.03	35.31	35.31	0.57%	34,400
Jul 2, 2025	35.56	35.56	34.82	35.11	35.11	-1.15%	54,420
Jun 30, 2025	36.38	36.38	35.10	35.52	35.52	-0.45%	52,108
Jun 27, 2025	35.61	35.85	35.08	35.68	35.68	0.56%	51,049
Jun 26, 2025	35.30	35.52	35.11	35.48	35.48	0.51%	33,100
Jun 25, 2025	36.04	36.04	35.21	35.30	35.30	-1.67%	38,400
Jun 24, 2025	35.80	36.09	35.29	35.90	35.90	1.21%	32,643
Jun 23, 2025	35.38	35.87	35.28	35.47	35.47	-0.17%	39,030
Jun 20, 2025	36.21	36.25	35.39	35.53	35.53	-2.82%	49,640
Jun 19, 2025	36.33	36.62	36.06	36.56	36.56	1.25%	12,839
Jun 18, 2025	36.10	36.23	35.91	36.11	36.11	0.11%	51,400
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