Jayden Resources Inc. (JDN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1850

0.0000

(0.00%)

At close: 12:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
May 17, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 16, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 13, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 12, 2022	0.2300	0.2300	0.1900	0.1900	0.1900	54,500
May 11, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
May 10, 2022	0.2100	0.2100	0.2100	0.2100	0.2100	-
May 09, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	33,000
May 06, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	29,500
May 05, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	10,000
May 04, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	38,500
May 03, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
May 02, 2022	0.2800	0.2900	0.2500	0.2500	0.2500	142,500
Apr 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	34,600
Apr 28, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	19,000
Apr 27, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	33,000
Apr 26, 2022	0.2200	0.2500	0.1700	0.2500	0.2500	46,500
Apr 25, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	2,000
Apr 22, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	1,500
Apr 21, 2022	0.2500	0.2500	0.2300	0.2300	0.2300	46,000
Apr 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 19, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 18, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 13, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,100
Apr 12, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 11, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	100
Apr 08, 2022	0.4000	0.4000	0.2800	0.2800	0.2800	18,000
Apr 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	3,800
Apr 05, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 04, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	2,700
Apr 01, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 31, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	64,500
Mar 30, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	1,000
Mar 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	100
Mar 28, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 25, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	7,500
Mar 24, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 23, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	10,000
Mar 22, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	6,500
Mar 21, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 18, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 17, 2022	0.2900	0.2900	0.2800	0.2900	0.2900	15,600
Mar 16, 2022	0.3600	0.3600	0.2200	0.2900	0.2900	49,000
Mar 15, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	61,500
Mar 14, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	38,500
Mar 11, 2022	0.2800	0.4300	0.2800	0.4300	0.4300	4,700
Mar 10, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 09, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Mar 08, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,100
Mar 07, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 04, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 03, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	22,700
Mar 02, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 01, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	69,500
Feb 28, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Feb 25, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 24, 2022	0.4000	0.4400	0.4000	0.4400	0.4400	54,500
Feb 23, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
Feb 22, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	14,500
Feb 18, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	4,000
Feb 17, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Feb 16, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	200
Feb 15, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 14, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 11, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 10, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 09, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	21,000
Feb 08, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 04, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Feb 03, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 02, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 01, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	83,700
Jan 31, 2022	0.4900	0.4900	0.4600	0.4800	0.4800	36,500
Jan 28, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	3,500
Jan 27, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	30,500
Jan 26, 2022	0.5300	0.5300	0.5000	0.5000	0.5000	12,500
Jan 25, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	500
Jan 24, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 21, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	36,500
Jan 20, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	7,500
Jan 19, 2022	0.5000	0.5700	0.5000	0.5700	0.5700	39,700
Jan 18, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	58,500
Jan 17, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
Jan 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 13, 2022	0.4600	0.5000	0.4600	0.5000	0.5000	28,700
Jan 12, 2022	0.4400	0.4600	0.4300	0.4600	0.4600	14,700
Jan 11, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 10, 2022	0.4800	0.4800	0.4500	0.4500	0.4500	33,300
Jan 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Jan 06, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 05, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	34,500
Jan 04, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	38,800
Dec 31, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	18,500
Dec 30, 2021	0.5200	0.5200	0.4900	0.4900	0.4900	30,100
Dec 29, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	15,500
Dec 24, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 23, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	21,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7788-0.0020(-0.2578%)

CRUDE OIL113.49+1.09(+0.97%)

BTC-CAD38,373.76-954.95(-2.43%)

Jayden Resources Inc. (JDN.V)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7788
-0.0020(-0.2578%)

CRUDE OIL
113.49
+1.09(+0.97%)

BTC-CAD
38,373.76
-954.95(-2.43%)