Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.33	36.10	35.33	35.41	35.41	0.57%	101,937
May 28, 2026	35.70	35.99	35.21	35.21	35.21	-1.32%	80,844
May 27, 2026	34.99	35.90	34.90	35.68	35.68	1.51%	171,085
May 26, 2026	35.15	35.35	34.98	35.15	35.15	-0.11%	47,978
May 25, 2026	34.94	35.43	34.94	35.19	35.19	0.63%	13,467
May 22, 2026	35.13	35.41	34.87	34.97	34.97	-0.40%	70,336
May 21, 2026	34.52	35.23	34.35	35.11	35.11	1.04%	60,047
May 20, 2026	34.14	34.92	34.14	34.75	34.75	1.22%	70,630
May 19, 2026	34.30	34.64	33.93	34.33	34.33	0.59%	107,600
May 15, 2026	33.80	34.22	33.50	34.13	34.13	0.21%	102,302
May 14, 2026	33.83	34.39	33.83	34.06	34.06	0.80%	54,951
May 13, 2026	34.36	34.72	33.60	33.79	33.79	-1.86%	114,552
May 12, 2026	34.29	34.86	34.29	34.43	34.43	0.32%	92,434
May 11, 2026	35.02	35.02	34.10	34.32	34.32	-2.53%	175,276
May 8, 2026	36.01	36.01	34.10	35.21	35.21	3.77%	214,142
May 7, 2026	33.99	34.12	33.56	33.93	33.93	0.62%	128,860
May 6, 2026	33.96	33.96	33.45	33.72	33.72	0.21%	101,238
May 5, 2026	33.71	33.98	33.52	33.65	33.65	0.09%	111,868
May 4, 2026	34.37	34.40	33.47	33.62	33.62	-2.18%	57,776
May 1, 2026	33.86	34.54	33.86	34.37	34.37	1.66%	101,403
Apr 30, 2026	33.43	34.02	33.07	33.81	33.81	2.05%	96,914
Apr 29, 2026	33.49	33.70	32.95	33.13	33.13	-1.46%	82,513
Apr 28, 2026	33.95	34.05	33.47	33.62	33.62	-0.65%	152,710
Apr 27, 2026	34.00	34.18	33.83	33.84	33.84	-0.91%	68,670
Apr 24, 2026	34.12	34.44	34.03	34.15	34.15	-0.15%	38,822
Apr 23, 2026	34.20	34.40	34.07	34.20	34.20	0.18%	58,662
Apr 22, 2026	34.46	34.46	33.79	34.14	34.14	-	100,547
Apr 21, 2026	34.73	34.74	33.99	34.14	34.14	-1.19%	120,094
Apr 20, 2026	34.34	34.79	34.15	34.55	34.55	0.61%	120,934
Apr 17, 2026	34.25	34.43	33.99	34.34	34.34	1.06%	63,710
Apr 16, 2026	34.12	34.43	33.92	33.98	33.98	-1.25%	95,332
Apr 15, 2026	34.12	34.66	33.92	34.41	34.41	0.41%	91,133
Apr 14, 2026	34.40	34.88	34.26	34.27	34.27	-0.38%	36,634
Apr 13, 2026	33.99	34.60	33.76	34.40	34.40	1.42%	59,045
Apr 10, 2026	34.35	34.42	33.70	33.92	33.92	-1.11%	73,715
Apr 9, 2026	34.36	34.92	33.32	34.30	34.30	-0.17%	97,962
Apr 8, 2026	34.73	34.82	34.01	34.36	34.36	0.15%	205,149
Apr 7, 2026	34.42	34.72	34.08	34.31	34.31	-1.15%	76,951
Apr 6, 2026	34.52	34.93	34.49	34.71	34.71	0.26%	26,859
Apr 2, 2026	34.33	34.88	34.21	34.62	34.62	0.61%	59,775
Apr 1, 2026	34.45	34.75	34.14	34.41	34.41	0.03%	35,484
Mar 31, 2026	33.63	34.46	33.61	34.40	34.40	2.17%	66,535
Mar 30, 2026	33.94	34.00	33.41	33.67	33.67	-0.50%	38,423
Mar 27, 2026	34.40	34.40	33.71	33.84	33.84	-1.60%	51,535
Mar 26, 2026	34.44	34.82	34.22	34.39	34.39	-0.17%	42,674
Mar 25, 2026	35.00	35.00	33.77	34.45	34.45	-0.35%	128,801
Mar 24, 2026	34.00	34.97	34.00	34.57	34.57	1.71%	54,522
Mar 23, 2026	33.61	34.11	33.56	33.99	33.99	1.80%	34,305
Mar 20, 2026	33.30	34.06	33.10	33.39	33.39	-0.45%	161,509
Mar 19, 2026	33.59	33.59	32.98	33.54	33.54	-0.56%	91,876