Canada markets open in 5 hours 25 minutes

James Bay Resources Limited (JBR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1000+0.0100 (+11.11%)
At close: 10:47AM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20220.05000.05000.05000.05000.0500-
Sept 01, 20220.05000.05000.05000.05000.0500-
Aug 31, 20220.05000.05000.05000.05000.0500-
Aug 30, 20220.05000.05000.05000.05000.0500-
Aug 29, 20220.05000.05000.05000.05000.0500-
Aug 26, 20220.05000.05000.05000.05000.0500-
Aug 25, 20220.05000.05000.05000.05000.0500-
Aug 24, 20220.05000.05000.05000.05000.0500-
Aug 23, 20220.05000.05000.05000.05000.0500-
Aug 22, 20220.05000.05000.05000.05000.0500-
Aug 19, 20220.05000.05000.05000.05000.0500-
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.0500-
Aug 16, 20220.05000.05000.05000.05000.0500-
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.0500-
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.05000.05000.05000.0500-
Aug 04, 20220.05000.05000.05000.05000.050045,000
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.05000.05000.0500-
Jul 29, 20220.05000.05000.05000.05000.0500-
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.05000.05000.05000.05000.0500-
Jul 26, 20220.05000.05000.05000.05000.050045,000
Jul 25, 20220.05000.05500.05000.05500.055047,000
Jul 22, 20220.05000.05000.05000.05000.05003,000
Jul 21, 20220.04000.04000.04000.04000.04003,000
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.04000.04000.04000.04000.0400-
Jul 18, 20220.04000.04000.04000.04000.0400-
Jul 15, 20220.04000.04000.04000.04000.0400-
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.040060,000
Jul 08, 20220.04000.04000.04000.04000.0400-
Jul 07, 20220.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...