Canada markets closed

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:13PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 07, 20220.06500.06500.06500.06500.0650-
Nov 04, 20220.06500.06500.06500.06500.0650-
Nov 03, 20220.06500.06500.06500.06500.0650-
Nov 02, 20220.06500.06500.06500.06500.0650-
Nov 01, 20220.07000.07000.06500.06500.0650146,200
Oct 31, 20220.05000.05000.05000.05000.0500-
Oct 28, 20220.05000.05000.05000.05000.0500-
Oct 27, 20220.05000.05000.05000.05000.0500-
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.05003,000
Oct 24, 20220.05000.05000.05000.05000.05008,000
Oct 21, 20220.09000.10000.09000.10000.1000268,500
Oct 20, 20220.10000.10000.10000.10000.1000-
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.10000.10000.10000.10000.1000-
Oct 17, 20220.10000.10000.10000.10000.1000-
Oct 14, 20220.10000.10000.10000.10000.1000-
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.1000-
Oct 11, 20220.10000.10000.10000.10000.10006,079
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.1000-
Oct 05, 20220.10000.10000.10000.10000.10001,000
Oct 04, 20220.09000.09000.09000.09000.0900-
Oct 03, 20220.09000.09000.09000.09000.0900-
Sept 30, 20220.09000.09000.09000.09000.0900-
Sept 29, 20220.09000.09000.09000.09000.0900-
Sept 28, 20220.09000.09000.09000.09000.09003,099
Sept 27, 20220.09000.09000.09000.09000.09003,000
Sept 26, 20220.08000.08000.08000.08000.080013,000
Sept 23, 20220.07000.07000.07000.07000.0700-
Sept 22, 20220.07000.07000.07000.07000.0700-
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07000.07000.07000.0700-
Sept 19, 20220.07000.07000.07000.07000.07007,000
Sept 16, 20220.07000.07000.07000.07000.0700-
Sept 15, 20220.07000.07000.07000.07000.070040,000
Sept 14, 20220.06000.06000.06000.06000.0600-
Sept 13, 20220.06000.06000.06000.06000.0600-
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.06000.06000.06000.06000.0600-
Sept 07, 20220.06000.06000.06000.06000.0600-
Sept 06, 20220.06000.06000.06000.06000.060040,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...