Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	30.00	30.21	28.94	29.18	29.18	-1.49%	221,278
Feb 28, 2025	31.41	31.79	29.39	29.62	29.62	-5.46%	593,600
Feb 27, 2025	31.69	31.85	31.29	31.33	31.33	-2.58%	55,400
Feb 26, 2025	32.28	32.69	32.06	32.16	32.16	-0.25%	41,300
Feb 25, 2025	31.88	32.33	31.68	32.24	32.24	0.97%	60,200
Feb 24, 2025	31.01	32.08	31.01	31.93	31.93	2.54%	50,697
Feb 21, 2025	31.93	31.93	31.07	31.14	31.14	-1.55%	41,149
Feb 20, 2025	32.61	32.61	31.60	31.63	31.63	-3.12%	81,800
Feb 19, 2025	32.54	32.95	31.93	32.65	32.65	-0.24%	72,200
Feb 18, 2025	32.00	32.75	31.69	32.73	32.73	2.28%	86,100
Feb 14, 2025	32.13	32.41	31.86	32.00	32.00	0.47%	62,505
Feb 13, 2025	32.26	32.33	31.75	31.85	31.85	-0.34%	112,238
Feb 12, 2025	32.53	33.03	31.91	31.96	31.96	-3.12%	62,900
Feb 11, 2025	32.00	33.01	31.63	32.99	32.99	3.42%	165,300
Feb 10, 2025	30.91	32.15	30.91	31.90	31.90	2.54%	123,904
Feb 7, 2025	31.98	32.21	30.77	31.11	31.11	-3.11%	178,749
Feb 6, 2025	32.82	33.31	31.07	32.11	32.11	-2.93%	166,600
Feb 5, 2025	33.51	33.70	32.85	33.08	33.08	-1.46%	48,343
Feb 4, 2025	33.12	33.92	32.94	33.57	33.57	2.07%	54,007
Feb 3, 2025	29.14	33.16	29.14	32.89	32.89	-0.48%	149,700
Jan 31, 2025	34.08	34.42	33.03	33.05	33.05	-3.31%	71,539
Jan 30, 2025	34.30	34.49	33.95	34.18	34.18	-0.20%	63,900
Jan 29, 2025	34.79	35.00	33.90	34.25	34.25	-2.03%	57,200
Jan 28, 2025	35.27	35.57	34.82	34.96	34.96	-2.21%	41,500
Jan 27, 2025	35.58	35.92	35.51	35.75	35.75	0.25%	33,916
Jan 24, 2025	35.16	35.71	34.68	35.66	35.66	2.29%	34,070
Jan 23, 2025	34.91	35.14	34.80	34.86	34.86	-0.17%	21,900
Jan 22, 2025	34.52	35.10	34.47	34.92	34.92	1.69%	27,900
Jan 21, 2025	34.62	35.15	34.25	34.34	34.34	-2.19%	44,723
Jan 20, 2025	34.38	35.11	34.38	35.11	35.11	1.36%	12,720
Jan 17, 2025	33.88	34.90	33.69	34.64	34.64	1.97%	42,723
Jan 16, 2025	34.18	34.20	33.76	33.97	33.97	-0.88%	53,379
Jan 15, 2025	34.39	34.86	34.03	34.27	34.27	-0.29%	31,800
Jan 14, 2025	34.13	34.46	33.60	34.37	34.37	0.76%	27,241
Jan 13, 2025	34.39	34.43	33.90	34.11	34.11	-1.27%	77,487
Jan 10, 2025	35.80	35.80	34.50	34.55	34.55	-1.29%	21,918
Jan 9, 2025	35.08	35.22	34.77	35.00	35.00	-0.77%	14,100
Jan 8, 2025	35.58	35.58	34.58	35.27	35.27	-0.03%	78,107
Jan 7, 2025	35.66	35.66	35.09	35.28	35.28	-0.79%	54,127
Jan 6, 2025	36.97	37.50	35.18	35.56	35.56	-3.16%	55,121
Jan 3, 2025	36.74	37.04	35.75	36.72	36.72	0.25%	18,845
Jan 2, 2025	36.99	36.99	36.36	36.63	36.63	-0.22%	27,518
Dec 31, 2024	36.97	36.98	36.50	36.71	36.71	0.11%	14,300
Dec 30, 2024	36.21	36.79	35.72	36.67	36.67	0.47%	21,800
Dec 27, 2024	36.36	36.69	36.25	36.50	36.50	0.11%	21,600
Dec 24, 2024	36.98	37.19	36.46	36.46	36.46	-1.78%	18,541
Dec 23, 2024	37.10	37.39	36.43	37.12	37.12	-0.59%	18,325
Dec 20, 2024	37.73	37.82	36.90	37.34	37.34	-0.98%	50,988
Dec 19, 2024	37.71	38.20	37.50	37.71	37.71	-	95,606
Dec 18, 2024	37.77	38.10	37.60	37.71	37.71	-0.21%	42,808
Dec 17, 2024	37.70	38.00	37.60	37.79	37.79	0.24%	51,300
Dec 16, 2024	36.47	37.79	36.47	37.70	37.70	2.61%	57,885
Dec 13, 2024	36.59	37.16	36.40	36.74	36.74	0.85%	36,810
Dec 12, 2024	36.74	36.75	36.26	36.43	36.43	-0.90%	47,540
Dec 11, 2024	37.20	37.61	36.71	36.76	36.76	-1.26%	47,100
Dec 10, 2024	36.94	37.40	36.89	37.23	37.23	0.87%	50,000
Dec 9, 2024	36.59	37.84	36.59	36.91	36.91	1.12%	57,144
Dec 6, 2024	37.00	37.29	36.20	36.50	36.50	-1.75%	12,100
Dec 5, 2024	37.54	37.63	37.09	37.15	37.15	-0.93%	66,700
Dec 4, 2024	37.69	37.99	37.40	37.50	37.50	-0.50%	71,226
Dec 3, 2024	36.50	37.93	36.50	37.69	37.69	3.32%	93,948
Dec 2, 2024	36.17	36.80	35.98	36.48	36.48	0.55%	46,120
Nov 29, 2024	36.42	36.46	36.08	36.28	36.28	-0.98%	46,400
Nov 28, 2024	36.26	36.90	36.00	36.64	36.43	-0.87%	28,331
Nov 27, 2024	36.54	37.24	36.49	36.96	36.75	1.37%	67,500
Nov 26, 2024	36.43	36.46	36.08	36.46	36.25	-0.38%	24,100
Nov 25, 2024	36.27	36.98	36.25	36.60	36.39	1.92%	146,108
Nov 22, 2024	35.58	36.05	35.58	35.91	35.70	0.50%	21,748
Nov 21, 2024	35.27	35.91	35.26	35.73	35.53	0.28%	26,600
Nov 20, 2024	35.01	35.69	34.98	35.63	35.43	1.08%	25,920
Nov 19, 2024	35.02	35.86	35.02	35.25	35.05	0.03%	65,600
Nov 18, 2024	35.23	35.37	34.97	35.24	35.04	-0.03%	40,900
Nov 15, 2024	35.19	35.29	34.48	35.25	35.05	0.23%	49,300
Nov 14, 2024	36.77	36.77	34.90	35.17	34.97	-3.59%	104,000
Nov 13, 2024	35.39	36.74	35.30	36.48	36.27	3.11%	67,914
Nov 12, 2024	35.85	35.91	35.30	35.38	35.18	-1.06%	32,700
Nov 11, 2024	35.76	35.81	34.81	35.76	35.56	0.39%	48,400
Nov 8, 2024	33.60	35.90	33.60	35.62	35.42	5.76%	125,622
Nov 7, 2024	33.50	33.71	32.99	33.68	33.49	0.54%	46,315
Nov 6, 2024	33.60	33.65	32.64	33.50	33.31	1.24%	39,600
Nov 5, 2024	32.56	33.54	32.43	33.09	32.90	1.63%	78,100
Nov 4, 2024	32.66	32.90	32.24	32.56	32.37	-1.09%	65,600
Nov 1, 2024	33.29	33.29	32.83	32.92	32.73	-0.75%	63,724
Oct 31, 2024	33.82	33.82	33.00	33.17	32.98	-1.98%	36,000
Oct 30, 2024	34.37	34.37	33.29	33.84	33.65	-1.60%	77,302
Oct 29, 2024	34.56	34.62	34.25	34.39	34.19	-0.29%	15,700
Oct 28, 2024	34.64	34.83	34.47	34.49	34.29	0.12%	13,011
Oct 25, 2024	34.04	34.76	34.04	34.45	34.25	0.41%	15,419
Oct 24, 2024	34.48	34.70	33.97	34.31	34.11	-0.20%	38,200
Oct 23, 2024	34.65	34.80	34.10	34.38	34.18	-0.69%	32,401
Oct 22, 2024	35.29	35.29	34.02	34.62	34.42	-0.86%	46,900
Oct 21, 2024	34.68	35.18	34.68	34.92	34.72	-1.41%	26,800
Oct 18, 2024	35.49	35.71	35.26	35.42	35.22	0.34%	26,228
Oct 17, 2024	35.85	35.85	35.18	35.30	35.10	-0.87%	34,200
Oct 16, 2024	35.39	35.73	35.04	35.61	35.41	1.08%	28,208
Oct 15, 2024	35.49	35.49	34.67	35.23	35.03	0.11%	56,700
Oct 11, 2024	34.99	35.25	34.92	35.19	34.99	0.43%	24,900
Oct 10, 2024	34.97	35.07	34.78	35.04	34.84	-	17,412
Oct 9, 2024	35.29	35.29	34.63	35.04	34.84	-0.43%	35,000
Oct 8, 2024	34.85	35.19	34.65	35.19	34.99	1.32%	39,900