Canada markets open in 6 hours 25 minutes

Jayden Resources Inc. (JDN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4600-0.0400 (-8.00%)
At close: 12:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.46000.46000.46000.46000.46003,000
Dec. 01, 20210.50000.50000.50000.50000.50006,300
Nov. 30, 20210.50000.50000.50000.50000.500016,400
Nov. 29, 20210.49000.49000.49000.49000.4900-
Nov. 26, 20210.48000.49000.48000.49000.49004,800
Nov. 25, 20210.46000.46000.46000.46000.46007,300
Nov. 24, 20210.48000.49000.48000.49000.490032,200
Nov. 23, 20210.49000.49000.47000.48000.480023,500
Nov. 22, 20210.50000.50000.50000.50000.500041,000
Nov. 19, 20210.52000.52000.52000.52000.5200-
Nov. 18, 20210.52000.52000.52000.52000.5200-
Nov. 17, 20210.52000.52000.52000.52000.5200-
Nov. 16, 20210.53000.53000.52000.52000.5200108,000
Nov. 15, 20210.55000.55000.54000.54000.5400158,000
Nov. 12, 20210.55000.55000.55000.55000.550015,000
Nov. 11, 20210.54000.62000.50000.52000.5200534,900
Nov. 10, 20210.55000.56000.55000.56000.560024,500
Nov. 09, 20210.51000.52000.50000.52000.520042,000
Nov. 08, 20210.52000.52000.52000.52000.5200-
Nov. 05, 20210.52000.52000.52000.52000.52005,800
Nov. 04, 20210.50000.51000.50000.50000.500046,000
Nov. 03, 20210.50000.50000.50000.50000.500045,000
Nov. 02, 20210.58000.58000.50000.50000.500070,500
Nov. 01, 20210.50000.50000.50000.50000.50003,500
Oct. 29, 20210.55000.55000.50000.50000.500027,500
Oct. 28, 20210.45000.47000.40000.47000.470059,500
Oct. 27, 20210.47000.47000.45000.47000.470035,000
Oct. 26, 20210.47000.47000.47000.47000.4700-
Oct. 25, 20210.47000.47000.47000.47000.4700-
Oct. 22, 20210.47000.47000.47000.47000.4700-
Oct. 21, 20210.47000.47000.47000.47000.4700700
Oct. 20, 20210.47000.47000.47000.47000.4700-
Oct. 19, 20210.47000.47000.47000.47000.4700-
Oct. 18, 20210.47000.47000.47000.47000.4700-
Oct. 15, 20210.47000.47000.47000.47000.4700-
Oct. 14, 20210.47000.47000.47000.47000.470034,200
Oct. 13, 20210.47000.50000.47000.50000.500032,700
Oct. 12, 20210.51000.51000.47000.47000.470036,400
Oct. 08, 20210.51000.51000.51000.51000.510030,500
Oct. 07, 20210.50000.50000.50000.50000.5000-
Oct. 06, 20210.50000.50000.50000.50000.50002,000
Oct. 05, 20210.50000.56000.49000.56000.560030,500
Oct. 04, 20210.47000.50000.46000.50000.500012,700
Oct. 01, 20210.50000.50000.50000.50000.50006,000
Sep. 30, 20210.50000.50000.50000.50000.500023,700
Sep. 29, 20210.50000.50000.50000.50000.50005,800
Sep. 28, 20210.55000.55000.55000.55000.55008,000
Sep. 27, 20210.57000.57000.57000.57000.5700-
Sep. 24, 20210.48000.57000.48000.57000.570078,000
Sep. 23, 20210.44000.48000.44000.48000.480031,200
Sep. 22, 20210.50000.50000.43000.47000.470073,300
Sep. 21, 20210.50000.50000.50000.50000.5000-
Sep. 20, 20210.60000.60000.50000.50000.5000156,500
Sep. 17, 20210.65000.65000.65000.65000.6500-
Sep. 16, 20210.65000.65000.65000.65000.650028,000
Sep. 15, 20210.60000.65000.60000.65000.650033,300
Sep. 14, 20210.60000.60000.60000.60000.600076,500
Sep. 13, 20210.60000.62000.60000.60000.600030,300
Sep. 10, 20210.60000.60000.60000.60000.60002,300
Sep. 09, 20210.60000.60000.60000.60000.60006,800
Sep. 08, 20210.60000.60000.60000.60000.600034,000
Sep. 07, 20210.60000.60000.60000.60000.600019,900
Sep. 03, 20210.62000.62000.62000.62000.6200-
Sep. 02, 20210.62000.62000.62000.62000.6200-
Sep. 01, 20210.62000.62000.62000.62000.6200-
Aug. 31, 20210.62000.62000.62000.62000.62006,000
Aug. 30, 20210.62000.62000.62000.62000.6200-
Aug. 27, 20210.62000.62000.62000.62000.6200-
Aug. 26, 20210.62000.62000.62000.62000.6200-
Aug. 25, 20210.63000.63000.62000.62000.620022,000
Aug. 24, 20210.65000.65000.63000.63000.63008,700
Aug. 23, 20210.65000.65000.65000.65000.6500-
Aug. 20, 20210.65000.65000.65000.65000.6500-
Aug. 19, 20210.65000.65000.65000.65000.650010,200
Aug. 18, 20210.65000.65000.65000.65000.6500-
Aug. 17, 20210.65000.65000.65000.65000.65002,500
Aug. 16, 20210.65000.65000.65000.65000.6500-
Aug. 13, 20210.65000.65000.65000.65000.65001,000
Aug. 12, 20210.65000.65000.65000.65000.6500-
Aug. 11, 20210.65000.65000.65000.65000.6500-
Aug. 10, 20210.65000.65000.65000.65000.6500-
Aug. 09, 20210.65000.65000.65000.65000.6500-
Aug. 06, 20210.62000.65000.62000.65000.650025,000
Aug. 05, 20210.62000.62000.62000.62000.62002,000
Aug. 04, 20210.62000.62000.62000.62000.62003,000
Aug. 03, 20210.62000.62000.62000.62000.62006,300
Jul. 30, 20210.62000.62000.62000.62000.620027,700
Jul. 29, 20210.62000.62000.62000.62000.6200-
Jul. 28, 20210.62000.62000.62000.62000.62005,900
Jul. 27, 20210.61000.61000.61000.61000.6100-
Jul. 26, 20210.61000.61000.61000.61000.61001,000
Jul. 23, 20210.61000.61000.61000.61000.61001,600
Jul. 22, 20210.65000.65000.61000.61000.61004,500
Jul. 21, 20210.66000.66000.66000.66000.6600600
Jul. 20, 20210.70000.70000.70000.70000.70001,500
Jul. 19, 20210.61000.65000.61000.65000.650037,300
Jul. 16, 20210.70000.70000.60000.60000.60007,000
Jul. 15, 20210.70000.70000.70000.70000.7000120,200
Jul. 14, 20210.71000.73000.71000.71000.71005,800
Jul. 13, 20210.77000.77000.71000.71000.71003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...