Canada Markets closed

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 09:33AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 10, 20220.17500.17500.17500.17500.17501,000
Feb 09, 20220.15500.15500.15500.15500.15502,500
Feb 08, 20220.18000.18000.18000.18000.1800-
Feb 07, 20220.19500.19500.16000.18000.180056,000
Feb 04, 20220.18000.18000.18000.18000.18001,300
Feb 03, 20220.17000.17000.17000.17000.1700-
Feb 02, 20220.16500.17000.16500.17000.1700100,000
Feb 01, 20220.17000.17000.17000.17000.170075,000
Jan 31, 20220.18000.18000.18000.18000.1800125,100
Jan 28, 20220.14500.14500.14500.14500.1450-
Jan 27, 20220.14500.14500.14500.14500.1450-
Jan 26, 20220.16000.16000.14500.14500.1450110,000
Jan 25, 20220.18000.18000.18000.18000.1800-
Jan 24, 20220.18000.18000.18000.18000.1800-
Jan 21, 20220.18000.18000.18000.18000.1800-
Jan 20, 20220.18000.18000.18000.18000.1800-
Jan 19, 20220.15000.18000.15000.18000.18006,337
Jan 18, 20220.19500.29000.18000.18000.180055,000
Jan 17, 20220.13000.13000.13000.13000.1300-
Jan 14, 20220.13000.13000.13000.13000.130010,000
Jan 13, 20220.11500.11500.11500.11500.1150-
Jan 12, 20220.11500.11500.11500.11500.1150-
Jan 11, 20220.11500.11500.11500.11500.115010,000
Jan 10, 20220.10000.10000.10000.10000.1000-
Jan 07, 20220.10000.10000.10000.10000.1000-
Jan 06, 20220.10000.10000.10000.10000.10005,000
Jan 05, 20220.09500.10000.09500.10000.1000281,000
Jan 04, 20220.09500.09500.09500.09500.0950-
Dec 31, 20210.09500.09500.09500.09500.0950-
Dec 30, 20210.09500.09500.09500.09500.0950-
Dec 29, 20210.09500.09500.09500.09500.0950150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...