Canada markets close in 2 hours 4 minutes

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 09:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.04000.04000.04000.04000.0400-
Jul 05, 20220.04000.04000.04000.04000.0400-
Jul 04, 20220.04000.04000.04000.04000.0400-
Jun 30, 20220.04000.04000.04000.04000.040040,000
Jun 29, 20220.04000.04000.04000.04000.0400-
Jun 28, 20220.04000.04000.04000.04000.04006,000
Jun 27, 20220.06000.06000.04000.04000.040047,121
Jun 24, 20220.06000.06000.06000.06000.060012,000
Jun 23, 20220.04000.04000.04000.04000.0400-
Jun 22, 20220.04000.04000.04000.04000.0400-
Jun 21, 20220.04000.04000.04000.04000.04006,000
Jun 20, 20220.03500.03500.03500.03500.03504,201
Jun 17, 20220.03500.03500.03500.03500.035055,000
Jun 16, 20220.06000.06000.06000.06000.0600-
Jun 15, 20220.05500.06000.05500.06000.06009,000
Jun 14, 20220.03500.03500.03500.03500.035020,001
Jun 13, 20220.03500.03500.03500.03500.035070,000
Jun 10, 20220.06000.06000.06000.06000.0600-
Jun 09, 20220.06000.06000.06000.06000.0600-
Jun 08, 20220.06000.06000.06000.06000.060020,000
Jun 07, 20220.06000.06000.06000.06000.0600-
Jun 06, 20220.06000.06000.06000.06000.0600-
Jun 03, 20220.06000.06000.06000.06000.0600-
Jun 02, 20220.06000.06000.06000.06000.060043,000
Jun 01, 20220.06500.06500.06500.06500.06507,000
May 31, 20220.08500.08500.08500.08500.0850-
May 30, 20220.08500.08500.08500.08500.085011,000
May 27, 20220.09000.09000.09000.09000.0900-
May 26, 20220.09000.09000.09000.09000.0900-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.09008,000
May 20, 20220.09000.09000.09000.09000.09005,500
May 19, 20220.09000.09000.09000.09000.090020,000
May 18, 20220.09000.09000.09000.09000.0900-
May 17, 20220.09000.09000.09000.09000.090013,000
May 16, 20220.09000.09000.09000.09000.090011,000
May 13, 20220.09000.09000.09000.09000.09001,700
May 12, 20220.08000.08000.06000.06000.060026,000
May 11, 20220.07500.08000.07500.08000.08004,000
May 10, 20220.06500.06500.06500.06500.0650-
May 09, 20220.06500.06500.06500.06500.0650-
May 06, 20220.06500.06500.06500.06500.0650-
May 05, 20220.06500.06500.06500.06500.0650-
May 04, 20220.06500.06500.06500.06500.0650-
May 03, 20220.06500.06500.06500.06500.0650-
May 02, 20220.06500.06500.06500.06500.06505,000
Apr 29, 20220.06000.07000.05500.07000.070027,002
Apr 28, 20220.10500.11000.03500.07500.075087,576
Apr 27, 20220.19000.19000.19000.19000.190021,500
Apr 26, 20220.14000.20000.14000.20000.200025,000
Apr 25, 20220.20000.20000.14000.14000.140023,000
Apr 22, 20220.18500.20000.18500.20000.200021,000
Apr 21, 20220.17500.18500.17500.18500.185057,500
Apr 20, 20220.18000.18000.18000.18000.18007,500
Apr 19, 20220.15000.15000.15000.15000.1500-
Apr 18, 20220.15000.15000.15000.15000.1500-
Apr 14, 20220.15000.15000.15000.15000.1500-
Apr 13, 20220.17000.17000.10000.15000.15006,500
Apr 12, 20220.16500.16500.16500.16500.1650-
Apr 11, 20220.17000.17000.16500.16500.16507,500
Apr 08, 20220.17000.17000.17000.17000.1700-
Apr 07, 20220.17000.17000.17000.17000.1700-
Apr 06, 20220.17000.17000.17000.17000.170011,000
Apr 05, 20220.17000.17000.17000.17000.170028,000
Apr 04, 20220.17000.17000.17000.17000.170016,700
Apr 01, 20220.17000.17000.17000.17000.1700-
Mar 31, 20220.17000.17000.17000.17000.1700-
Mar 30, 20220.17500.17500.17000.17000.170052,500
Mar 29, 20220.17000.17000.17000.17000.1700-
Mar 28, 20220.17000.17000.17000.17000.17003,500
Mar 25, 20220.17500.17500.17500.17500.17501,000
Mar 24, 20220.13000.13000.13000.13000.1300-
Mar 23, 20220.13000.13000.13000.13000.1300-
Mar 22, 20220.13000.13000.13000.13000.13001,000
Mar 21, 20220.13000.13000.13000.13000.1300-
Mar 18, 20220.13000.13000.13000.13000.13001,000
Mar 17, 20220.10000.10000.10000.10000.1000-
Mar 16, 20220.10000.10000.10000.10000.1000-
Mar 15, 20220.10000.10000.10000.10000.1000200,000
Mar 14, 20220.10500.10500.10500.10500.1050-
Mar 11, 20220.10500.10500.10500.10500.10509,100
Mar 10, 20220.13000.13000.13000.13000.1300-
Mar 09, 20220.13000.13000.13000.13000.1300-
Mar 08, 20220.12500.13000.12000.13000.130027,000
Mar 07, 20220.13500.13500.13500.13500.1350-
Mar 04, 20220.13500.13500.13500.13500.1350-
Mar 03, 20220.13500.13500.13500.13500.13509,000
Mar 02, 20220.14500.14500.14500.14500.1450-
Mar 01, 20220.14500.14500.14500.14500.1450-
Feb 28, 20220.14500.14500.14500.14500.1450-
Feb 25, 20220.14500.14500.14500.14500.1450-
Feb 24, 20220.14500.14500.14500.14500.1450-
Feb 23, 20220.14500.14500.14500.14500.1450-
Feb 22, 20220.14500.14500.14500.14500.1450-
Feb 18, 20220.14500.14500.14500.14500.1450-
Feb 17, 20220.14500.14500.14500.14500.1450-
Feb 16, 20220.14500.14500.14500.14500.14502,000
Feb 15, 20220.13000.13000.13000.13000.1300-
Feb 14, 20220.15500.15500.12500.13000.1300101,000
Feb 11, 20220.17500.17500.17500.17500.1750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...