JEMTEC Inc. (TSXV:JTC)
Canada · Delayed Price · Currency is CAD 1.100
-0.080 (-6.78%)
Jul 20, 2026, 1:55 PM EST
JEMTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 607 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 108 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | - | 100 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | - | 293 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 8.18% | 501 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 500 |
| Jun 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 219 |
| Jun 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | -4.35% | 494 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | 4.55% | 9,000 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 873 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 282 |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | -4.35% | 100 |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | 0.88% | 500 |
| May 27, 2026 | 1.11 | 1.39 | 1.11 | 1.14 | 1.09 | -27.85% | 12,215 |
| May 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 16.18% | 953 |
| May 25, 2026 | 1.24 | 1.59 | 1.24 | 1.36 | 1.30 | 23.64% | 11,112 |
| May 22, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.05 | - | 3,104 |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | 182 |
| May 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | 4.76% | 533 |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -4.55% | 300 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | -15.38% | 110 |
| May 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 10.17% | 100 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | 1,900 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | 600 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | - | 100 |
| Apr 15, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.13 | 16.83% | 1,983 |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -9.01% | 1,345 |
| Apr 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | -5.93% | 640 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 2.61% | 554 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.10 | -6.50% | 204 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | 1.65% | 103 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | -0.82% | 2,555 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.17 | -6.15% | 700 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 500 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 307 |
| Mar 13, 2026 | 1.50 | 1.58 | 1.30 | 1.30 | 1.25 | -18.24% | 3,364 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.52 | 6.00% | 435 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -6.25% | 2,010 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 6.67% | 188 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | -3.23% | 1,003 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | 4.73% | 200 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | 120 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | -4.52% | 405 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -0.64% | 1,030 |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | -0.64% | 576 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | 2.61% | 132 |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -1.92% | 136 |
| Feb 6, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.49 | -0.64% | 2,421 |
| Feb 5, 2026 | 1.59 | 1.59 | 1.50 | 1.57 | 1.50 | -1.26% | 2,753 |
| Feb 4, 2026 | 1.39 | 1.59 | 1.39 | 1.59 | 1.52 | 15.22% | 4,047 |