Canada Markets open in 2 hrs 23 mins

Jayden Resources Inc. (JDN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 12:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20220.19000.19000.19000.19000.1900-
May 16, 20220.19000.19000.19000.19000.1900-
May 13, 20220.19000.19000.19000.19000.1900-
May 12, 20220.23000.23000.19000.19000.190054,500
May 11, 20220.21000.21000.21000.21000.2100-
May 10, 20220.21000.21000.21000.21000.2100-
May 09, 20220.22000.22000.21000.21000.210033,000
May 06, 20220.24000.24000.23000.23000.230029,500
May 05, 20220.25000.25000.24000.24000.240010,000
May 04, 20220.27000.27000.25000.25000.250038,500
May 03, 20220.29000.29000.29000.29000.29002,500
May 02, 20220.28000.29000.25000.25000.2500142,500
Apr 29, 20220.28000.28000.28000.28000.280034,600
Apr 28, 20220.25000.28000.25000.28000.280019,000
Apr 27, 20220.22000.22000.21000.21000.210033,000
Apr 26, 20220.22000.25000.17000.25000.250046,500
Apr 25, 20220.24000.24000.22000.22000.22002,000
Apr 22, 20220.24000.24000.24000.24000.24001,500
Apr 21, 20220.25000.25000.23000.23000.230046,000
Apr 20, 20220.28000.28000.28000.28000.2800-
Apr 19, 20220.28000.28000.28000.28000.2800-
Apr 18, 20220.28000.28000.28000.28000.2800-
Apr 14, 20220.28000.28000.28000.28000.2800-
Apr 13, 20220.28000.28000.28000.28000.28007,100
Apr 12, 20220.28000.28000.28000.28000.2800-
Apr 11, 20220.28000.28000.28000.28000.2800100
Apr 08, 20220.40000.40000.28000.28000.280018,000
Apr 07, 20220.30000.30000.30000.30000.3000-
Apr 06, 20220.30000.30000.30000.30000.30003,800
Apr 05, 20220.30000.30000.30000.30000.3000-
Apr 04, 20220.35000.35000.30000.30000.30002,700
Apr 01, 20220.35000.35000.35000.35000.35001,000
Mar 31, 20220.38000.38000.35000.35000.350064,500
Mar 30, 20220.33000.35000.33000.35000.35001,000
Mar 29, 20220.28000.28000.28000.28000.2800100
Mar 28, 20220.28000.28000.28000.28000.2800-
Mar 25, 20220.28000.28000.28000.28000.28007,500
Mar 24, 20220.28000.28000.28000.28000.2800-
Mar 23, 20220.29000.29000.28000.28000.280010,000
Mar 22, 20220.29000.29000.29000.29000.29006,500
Mar 21, 20220.29000.29000.29000.29000.2900-
Mar 18, 20220.29000.29000.29000.29000.2900-
Mar 17, 20220.29000.29000.28000.29000.290015,600
Mar 16, 20220.36000.36000.22000.29000.290049,000
Mar 15, 20220.40000.40000.38000.39000.390061,500
Mar 14, 20220.42000.42000.40000.40000.400038,500
Mar 11, 20220.28000.43000.28000.43000.43004,700
Mar 10, 20220.38000.38000.38000.38000.3800-
Mar 09, 20220.38000.38000.38000.38000.38002,500
Mar 08, 20220.38000.38000.38000.38000.38002,100
Mar 07, 20220.38000.38000.38000.38000.3800-
Mar 04, 20220.38000.38000.38000.38000.3800-
Mar 03, 20220.38000.38000.38000.38000.380022,700
Mar 02, 20220.40000.40000.40000.40000.4000-
Mar 01, 20220.40000.40000.40000.40000.400069,500
Feb 28, 20220.43000.43000.43000.43000.43001,000
Feb 25, 20220.44000.44000.44000.44000.4400-
Feb 24, 20220.40000.44000.40000.44000.440054,500
Feb 23, 20220.44000.44000.44000.44000.44004,000
Feb 22, 20220.48000.48000.46000.46000.460014,500
Feb 18, 20220.48000.48000.48000.48000.48004,000
Feb 17, 20220.48000.48000.48000.48000.48005,000
Feb 16, 20220.48000.48000.48000.48000.4800200
Feb 15, 20220.48000.48000.48000.48000.4800-
Feb 14, 20220.48000.48000.48000.48000.4800-
Feb 11, 20220.48000.48000.48000.48000.4800-
Feb 10, 20220.48000.48000.48000.48000.4800-
Feb 09, 20220.48000.48000.48000.48000.480021,000
Feb 08, 20220.50000.50000.50000.50000.5000-
Feb 07, 20220.50000.50000.50000.50000.5000-
Feb 04, 20220.50000.50000.50000.50000.50001,000
Feb 03, 20220.50000.50000.50000.50000.5000-
Feb 02, 20220.50000.50000.50000.50000.5000-
Feb 01, 20220.48000.50000.48000.50000.500083,700
Jan 31, 20220.49000.49000.46000.48000.480036,500
Jan 28, 20220.48000.48000.48000.48000.48003,500
Jan 27, 20220.52000.52000.48000.48000.480030,500
Jan 26, 20220.53000.53000.50000.50000.500012,500
Jan 25, 20220.53000.53000.53000.53000.5300500
Jan 24, 20220.50000.50000.50000.50000.5000-
Jan 21, 20220.54000.54000.50000.50000.500036,500
Jan 20, 20220.55000.55000.54000.54000.54007,500
Jan 19, 20220.50000.57000.50000.57000.570039,700
Jan 18, 20220.50000.51000.50000.50000.500058,500
Jan 17, 20220.50000.50000.50000.50000.500025,000
Jan 14, 20220.50000.50000.50000.50000.5000-
Jan 13, 20220.46000.50000.46000.50000.500028,700
Jan 12, 20220.44000.46000.43000.46000.460014,700
Jan 11, 20220.45000.45000.45000.45000.4500-
Jan 10, 20220.48000.48000.45000.45000.450033,300
Jan 07, 20220.50000.50000.50000.50000.50007,000
Jan 06, 20220.46000.46000.46000.46000.4600-
Jan 05, 20220.48000.48000.46000.46000.460034,500
Jan 04, 20220.49000.49000.45000.45000.450038,800
Dec 31, 20210.49000.49000.49000.49000.490018,500
Dec 30, 20210.52000.52000.49000.49000.490030,100
Dec 29, 20210.52000.52000.52000.52000.520015,500
Dec 24, 20210.49000.49000.49000.49000.4900-
Dec 23, 20210.49000.49000.49000.49000.490021,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...