JEMTEC Inc. (TSXV:JTC)
Canada · Delayed Price · Currency is CAD 1.590
+0.090 (6.00%)
At close: Mar 12, 2026
JEMTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 6.00% | 435 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 2,010 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 188 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,003 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 200 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 120 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 405 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 1,030 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 576 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 132 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 136 |
| Feb 6, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -0.64% | 2,421 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | -1.26% | 2,753 |
| Feb 4, 2026 | 1.39 | 1.59 | 1.39 | 1.59 | 1.59 | 15.22% | 4,047 |
| Feb 3, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 14.05% | 3,335 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.72% | 2,318 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -3.79% | 664 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 3,300 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 316 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 895 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.45% | 102 |
| Jan 22, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 1,451 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 2,713 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 479 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 2,855 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 4.80% | 2,823 |
| Jan 15, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 7,253 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 3,322 |
| Jan 13, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -7.58% | 1,491 |
| Jan 12, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 25.71% | 7,367 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.05 | 1.05 | 1.05 | -23.91% | 1,620 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 20.00% | 415 |
| Jan 7, 2026 | 1.05 | 1.30 | 1.05 | 1.15 | 1.15 | 15.00% | 2,295 |
| Jan 6, 2026 | 0.97 | 1.40 | 0.95 | 1.00 | 1.00 | -0.99% | 73,457 |
| Jan 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | 4,710 |
| Dec 29, 2025 | 1.12 | 1.12 | 0.97 | 0.97 | 0.97 | -11.82% | 1,118 |
| Dec 23, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 5.77% | 1,318 |
| Dec 22, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 15.56% | 7,525 |
| Dec 18, 2025 | 1.10 | 1.10 | 0.90 | 0.90 | 0.90 | -23.73% | 971 |
| Dec 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 221 |
| Dec 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 24.21% | 600 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9,920 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,000 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,515 |
| Dec 1, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | - | 2,530 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 35,981 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,002 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 4,000 |