Canada Markets close in 6 hrs 7 mins

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0600 (-50.00%)
As of 09:30AM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.06000.06000.06000.06000.060053,100
Mar 30, 20230.12000.12000.12000.12000.1200-
Mar 29, 20230.12000.12000.12000.12000.1200-
Mar 28, 20230.12000.12000.12000.12000.1200-
Mar 27, 20230.12000.12000.12000.12000.12008,055
Mar 24, 20230.06000.06000.06000.06000.0600-
Mar 23, 20230.06000.06000.06000.06000.0600-
Mar 22, 20230.06000.06000.06000.06000.0600-
Mar 21, 20230.06000.06000.06000.06000.0600-
Mar 20, 20230.06000.06000.06000.06000.0600-
Mar 17, 20230.06000.06000.06000.06000.0600-
Mar 16, 20230.06000.06000.06000.06000.0600-
Mar 15, 20230.06500.06500.06000.06000.060050,000
Mar 14, 20230.06500.06500.06500.06500.065015,000
Mar 13, 20230.06000.06000.06000.06000.0600-
Mar 10, 20230.06000.06000.06000.06000.0600-
Mar 09, 20230.06000.06000.06000.06000.06003,000
Mar 08, 20230.06000.06000.06000.06000.0600-
Mar 07, 20230.06000.06000.06000.06000.0600-
Mar 06, 20230.06000.06000.06000.06000.06009,080
Mar 03, 20230.06000.06000.06000.06000.0600-
Mar 02, 20230.06000.06000.06000.06000.0600-
Mar 01, 20230.06000.06000.06000.06000.0600-
Feb 28, 20230.06000.06000.06000.06000.0600-
Feb 27, 20230.06000.06000.06000.06000.0600-
Feb 24, 20230.06000.06000.06000.06000.0600-
Feb 23, 20230.06000.06000.06000.06000.0600-
Feb 22, 20230.06000.06000.06000.06000.0600-
Feb 21, 20230.06000.06000.06000.06000.0600-
Feb 17, 20230.06000.06000.06000.06000.0600-
Feb 16, 20230.06000.06000.06000.06000.0600-
Feb 15, 20230.06000.06000.06000.06000.0600-
Feb 14, 20230.06000.06000.06000.06000.060010,000
Feb 13, 20230.06000.06000.06000.06000.0600-
Feb 10, 20230.06000.06000.06000.06000.06001,175
Feb 09, 20230.06000.06000.06000.06000.0600-
Feb 08, 20230.06000.06000.06000.06000.0600-
Feb 07, 20230.06000.06000.06000.06000.0600-
Feb 06, 20230.06000.06000.06000.06000.06004,175
Feb 03, 20230.10000.10000.10000.10000.1000-
Feb 02, 20230.10000.10000.10000.10000.1000-
Feb 01, 20230.10000.10000.10000.10000.1000-
Jan 31, 20230.10000.10000.10000.10000.1000-
Jan 30, 20230.10000.10000.10000.10000.1000-
Jan 27, 20230.10000.10000.10000.10000.1000-
Jan 26, 20230.10000.10000.10000.10000.1000-
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.1000-
Jan 23, 20230.10000.10000.10000.10000.1000-
Jan 20, 20230.10000.10000.10000.10000.1000-
Jan 19, 20230.10000.10000.10000.10000.1000-
Jan 18, 20230.07500.10000.04000.10000.100051,169
Jan 17, 20230.14500.14500.12000.12000.120097,714
Jan 16, 20230.14500.15000.13000.13000.130014,850
Jan 13, 20230.04000.04000.04000.04000.0400-
Jan 12, 20230.04000.04000.04000.04000.0400-
Jan 11, 20230.04000.04000.04000.04000.0400-
Jan 10, 20230.04000.04000.04000.04000.0400-
Jan 09, 20230.04000.04000.04000.04000.0400-
Jan 06, 20230.04000.04000.04000.04000.0400-
Jan 05, 20230.04000.04000.04000.04000.0400-
Jan 04, 20230.04000.04000.04000.04000.0400-
Jan 03, 20230.04000.04000.04000.04000.0400-
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04000.04000.04000.04000.0400-
Dec 28, 20220.04000.04000.04000.04000.0400-
Dec 23, 20220.04000.04000.04000.04000.0400-
Dec 22, 20220.04000.04000.04000.04000.0400-
Dec 21, 20220.04000.04000.04000.04000.0400-
Dec 20, 20220.04000.04000.04000.04000.0400-
Dec 19, 20220.04000.04000.04000.04000.0400-
Dec 16, 20220.05000.05000.04000.04000.040039,000
Dec 15, 20220.06000.06000.06000.06000.0600-
Dec 14, 20220.06000.06000.06000.06000.060021,075
Dec 13, 20220.04000.04000.04000.04000.0400-
Dec 12, 20220.04000.04000.04000.04000.04005,000
Dec 09, 20220.05000.05000.05000.05000.0500-
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05000.05000.05000.0500-
Dec 05, 20220.05000.05000.05000.05000.0500-
Dec 02, 20220.05000.05000.05000.05000.050034,000
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.06000.06000.06000.06000.060023,500
Nov 29, 20220.05500.05500.05500.05500.0550-
Nov 28, 20220.05500.05500.05500.05500.055020,000
Nov 25, 20220.06500.06500.06000.06000.060081,000
Nov 24, 20220.07000.07000.07000.07000.0700100,000
Nov 23, 20220.06500.06500.06500.06500.0650-
Nov 22, 20220.06500.06500.06500.06500.0650-
Nov 21, 20220.06500.06500.06500.06500.0650-
Nov 18, 20220.06500.06500.06500.06500.0650-
Nov 17, 20220.06500.06500.06500.06500.0650-
Nov 16, 20220.06500.06500.06500.06500.0650-
Nov 15, 20220.06500.06500.06500.06500.0650-
Nov 14, 20220.06500.06500.06500.06500.0650-
Nov 11, 20220.06500.06500.06500.06500.0650-
Nov 10, 20220.06500.06500.06500.06500.0650-
Nov 09, 20220.06500.06500.06500.06500.0650-
Nov 08, 20220.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...