Canada markets open in 5 hours 38 minutes

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 10:20AM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03000.03000.03000.03000.0300-
May 24, 20240.03000.03000.03000.03000.0300-
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.03000.03000.03000.03000.0300-
May 21, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.0300-
May 13, 20240.03000.03000.03000.03000.03001,000
May 10, 20240.03500.03500.03500.03500.0350-
May 09, 20240.03500.03500.03500.03500.0350-
May 08, 20240.03500.03500.03500.03500.0350-
May 07, 20240.03500.03500.03500.03500.0350-
May 06, 20240.03500.03500.03500.03500.0350-
May 03, 20240.03500.03500.03500.03500.0350-
May 02, 20240.03500.03500.03500.03500.0350-
May 01, 20240.03500.03500.03500.03500.0350-
Apr 30, 20240.03500.03500.03500.03500.0350-
Apr 29, 20240.03500.03500.03500.03500.0350-
Apr 26, 20240.03500.03500.03500.03500.0350-
Apr 25, 20240.03500.03500.03500.03500.0350-
Apr 24, 20240.03500.03500.03500.03500.0350-
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.0350-
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.03500.03500.03500.03500.0350-
Apr 17, 20240.03500.03500.03500.03500.0350-
Apr 16, 20240.03500.03500.03500.03500.0350-
Apr 15, 20240.03500.03500.03500.03500.0350-
Apr 12, 20240.03500.03500.03500.03500.0350-
Apr 11, 20240.03500.03500.03500.03500.0350-
Apr 10, 20240.03500.03500.03500.03500.0350-
Apr 09, 20240.03500.03500.03500.03500.0350-
Apr 08, 20240.03500.03500.03500.03500.0350-
Apr 05, 20240.03500.03500.03500.03500.0350-
Apr 04, 20240.03500.03500.03500.03500.0350-
Apr 03, 20240.03500.03500.03500.03500.0350-
Apr 02, 20240.03500.03500.03500.03500.0350-
Apr 01, 20240.03500.03500.03500.03500.0350-
Mar 28, 20240.03500.03500.03500.03500.0350-
Mar 27, 20240.03500.03500.03500.03500.0350-
Mar 26, 20240.03500.03500.03500.03500.0350-
Mar 25, 20240.03500.03500.03500.03500.0350-
Mar 22, 20240.03500.03500.03500.03500.0350-
Mar 21, 20240.03500.03500.03500.03500.035010,000
Mar 20, 20240.03500.03500.03500.03500.0350-
Mar 19, 20240.03500.03500.03500.03500.0350-
Mar 18, 20240.03500.03500.03500.03500.0350-
Mar 15, 20240.03500.03500.03500.03500.0350-
Mar 14, 20240.03500.03500.03500.03500.0350-
Mar 13, 20240.03500.03500.03500.03500.0350-
Mar 12, 20240.03500.03500.03500.03500.0350-
Mar 11, 20240.03500.03500.03500.03500.0350-
Mar 08, 20240.03500.03500.03500.03500.0350-
Mar 07, 20240.03500.03500.03500.03500.0350-
Mar 06, 20240.03500.03500.03500.03500.0350-
Mar 05, 20240.03500.03500.03500.03500.0350-
Mar 04, 20240.03500.03500.03500.03500.0350-
Mar 01, 20240.03500.03500.03500.03500.035019,000
Feb 29, 20240.03500.03500.03500.03500.0350-
Feb 28, 20240.03500.03500.03500.03500.035060,000
Feb 27, 20240.03500.03500.03500.03500.0350-
Feb 26, 20240.03500.03500.03500.03500.035050,000
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.04500.04500.02000.02000.0200869,500
Feb 21, 20240.04500.04500.04500.04500.0450-
Feb 20, 20240.04500.04500.04500.04500.0450-
Feb 16, 20240.04500.04500.04500.04500.0450-
Feb 15, 20240.04500.04500.04500.04500.04503,000
Feb 14, 20240.03000.03000.03000.03000.0300-
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.0300-
Feb 08, 20240.03000.03000.03000.03000.0300-
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.03000.03000.03000.03000.0300-
Feb 05, 20240.03000.03000.03000.03000.0300-
Feb 02, 20240.03000.03000.03000.03000.030016,000
Feb 01, 20240.03000.03000.03000.03000.0300-
Jan 31, 20240.03000.03000.03000.03000.0300-
Jan 30, 20240.03000.03000.03000.03000.0300-
Jan 29, 20240.05000.05000.03000.03000.0300107,000
Jan 26, 20240.05000.05000.05000.05000.0500-
Jan 25, 20240.05000.05000.05000.05000.0500-
Jan 24, 20240.05000.05000.05000.05000.05009,000
Jan 23, 20240.02500.02500.02500.02500.025020,000
Jan 22, 20240.05000.05000.05000.05000.050025,000
Jan 19, 20240.02500.02500.02500.02500.0250-
Jan 18, 20240.02500.02500.02500.02500.02501,000
Jan 17, 20240.02500.02500.02500.02500.0250-
Jan 16, 20240.02500.02500.02500.02500.0250-
Jan 15, 20240.02500.02500.02500.02500.0250-
Jan 12, 20240.02500.02500.02500.02500.025010,000
Jan 11, 20240.02500.02500.02500.02500.0250-
Jan 10, 20240.02500.02500.02500.02500.0250-
Jan 09, 20240.02500.02500.02500.02500.0250-
Jan 08, 20240.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...