J2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.33	0.35	0.32	0.34	0.34	9.68%	197,962
Feb 26, 2026	0.30	0.31	0.26	0.31	0.31	-	164,186
Feb 25, 2026	0.30	0.35	0.30	0.31	0.31	3.33%	87,000
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	11,666
Feb 23, 2026	0.30	0.30	0.26	0.29	0.29	1.79%	65,567
Feb 19, 2026	0.27	0.28	0.26	0.28	0.28	7.69%	13,255
Feb 18, 2026	0.28	0.28	0.26	0.26	0.26	-10.34%	18,300
Feb 17, 2026	0.30	0.30	0.29	0.29	0.29	-	34,502
Feb 13, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	65,501
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	58,770
Feb 11, 2026	0.30	0.33	0.29	0.30	0.30	-	71,019
Feb 10, 2026	0.30	0.35	0.30	0.30	0.30	-16.67%	2,520
Feb 9, 2026	0.37	0.37	0.20	0.36	0.36	-2.70%	135,860
Feb 6, 2026	0.33	0.37	0.33	0.37	0.37	29.82%	219,012
Feb 5, 2026	0.32	0.34	0.29	0.29	0.29	-14.93%	30,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	11.67%	500
Feb 3, 2026	0.34	0.34	0.29	0.30	0.30	-6.25%	24,000
Feb 2, 2026	0.34	0.36	0.29	0.32	0.32	-5.88%	25,500
Jan 30, 2026	0.36	0.36	0.28	0.34	0.34	-9.33%	154,900
Jan 29, 2026	0.38	0.39	0.36	0.38	0.38	22.95%	175,700
Jan 28, 2026	0.39	0.40	0.31	0.31	0.31	-29.07%	112,253
Jan 27, 2026	0.38	0.44	0.35	0.43	0.43	16.22%	273,152
Jan 26, 2026	0.34	0.37	0.32	0.37	0.37	12.12%	153,769
Jan 23, 2026	0.29	0.33	0.29	0.33	0.33	11.86%	242,280
Jan 22, 2026	0.30	0.30	0.27	0.30	0.30	-4.84%	24,502
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	45,000
Jan 20, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	34,000
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	10.34%	27,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	22,000
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	15.69%	2,002
Jan 14, 2026	0.30	0.31	0.26	0.26	0.26	2.00%	24,649
Jan 13, 2026	0.31	0.31	0.24	0.25	0.25	-10.71%	97,950
Jan 12, 2026	0.30	0.34	0.28	0.28	0.28	-	196,008
Jan 9, 2026	0.25	0.28	0.25	0.28	0.28	12.00%	17,800
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	28,007
Jan 7, 2026	0.26	0.26	0.26	0.26	0.26	8.33%	500
Jan 6, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	42,100
Jan 5, 2026	0.25	0.26	0.22	0.25	0.25	-24.24%	79,502
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,090
Dec 31, 2025	0.31	0.32	0.30	0.32	0.32	-1.54%	60,750
Dec 30, 2025	0.25	0.34	0.25	0.33	0.33	47.73%	338,502
Dec 29, 2025	0.22	0.22	0.22	0.22	0.22	2.33%	17,000
Dec 24, 2025	0.21	0.22	0.21	0.22	0.22	-	22,500
Dec 23, 2025	0.23	0.23	0.22	0.22	0.22	-	12,500
Dec 22, 2025	0.25	0.25	0.21	0.22	0.22	-14.00%	70,501
Dec 19, 2025	0.22	0.25	0.22	0.25	0.25	13.64%	12,000
Dec 18, 2025	0.22	0.25	0.22	0.22	0.22	-	16,000
Dec 17, 2025	0.24	0.24	0.22	0.22	0.22	-	30,250
Dec 16, 2025	0.24	0.24	0.17	0.22	0.22	-	141,002
Dec 15, 2025	0.19	0.24	0.19	0.22	0.22	29.41%	81,002