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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 02, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Dec. 01, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	6,300
Nov. 30, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	16,400
Nov. 29, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov. 26, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	4,800
Nov. 25, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	7,300
Nov. 24, 2021	0.4800	0.4900	0.4800	0.4900	0.4900	32,200
Nov. 23, 2021	0.4900	0.4900	0.4700	0.4800	0.4800	23,500
Nov. 22, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	41,000
Nov. 19, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 18, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 17, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 16, 2021	0.5300	0.5300	0.5200	0.5200	0.5200	108,000
Nov. 15, 2021	0.5500	0.5500	0.5400	0.5400	0.5400	158,000
Nov. 12, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	15,000
Nov. 11, 2021	0.5400	0.6200	0.5000	0.5200	0.5200	534,900
Nov. 10, 2021	0.5500	0.5600	0.5500	0.5600	0.5600	24,500
Nov. 09, 2021	0.5100	0.5200	0.5000	0.5200	0.5200	42,000
Nov. 08, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov. 05, 2021	0.5200	0.5200	0.5200	0.5200	0.5200	5,800
Nov. 04, 2021	0.5000	0.5100	0.5000	0.5000	0.5000	46,000
Nov. 03, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	45,000
Nov. 02, 2021	0.5800	0.5800	0.5000	0.5000	0.5000	70,500
Nov. 01, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Oct. 29, 2021	0.5500	0.5500	0.5000	0.5000	0.5000	27,500
Oct. 28, 2021	0.4500	0.4700	0.4000	0.4700	0.4700	59,500
Oct. 27, 2021	0.4700	0.4700	0.4500	0.4700	0.4700	35,000
Oct. 26, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 25, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 22, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 21, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	700
Oct. 20, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 19, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 18, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 15, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Oct. 14, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	34,200
Oct. 13, 2021	0.4700	0.5000	0.4700	0.5000	0.5000	32,700
Oct. 12, 2021	0.5100	0.5100	0.4700	0.4700	0.4700	36,400
Oct. 08, 2021	0.5100	0.5100	0.5100	0.5100	0.5100	30,500
Oct. 07, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct. 06, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Oct. 05, 2021	0.5000	0.5600	0.4900	0.5600	0.5600	30,500
Oct. 04, 2021	0.4700	0.5000	0.4600	0.5000	0.5000	12,700
Oct. 01, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Sep. 30, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	23,700
Sep. 29, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	5,800
Sep. 28, 2021	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Sep. 27, 2021	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep. 24, 2021	0.4800	0.5700	0.4800	0.5700	0.5700	78,000
Sep. 23, 2021	0.4400	0.4800	0.4400	0.4800	0.4800	31,200
Sep. 22, 2021	0.5000	0.5000	0.4300	0.4700	0.4700	73,300
Sep. 21, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep. 20, 2021	0.6000	0.6000	0.5000	0.5000	0.5000	156,500
Sep. 17, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep. 16, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	28,000
Sep. 15, 2021	0.6000	0.6500	0.6000	0.6500	0.6500	33,300
Sep. 14, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	76,500
Sep. 13, 2021	0.6000	0.6200	0.6000	0.6000	0.6000	30,300
Sep. 10, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	2,300
Sep. 09, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	6,800
Sep. 08, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	34,000
Sep. 07, 2021	0.6000	0.6000	0.6000	0.6000	0.6000	19,900
Sep. 03, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep. 02, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep. 01, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug. 31, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	6,000
Aug. 30, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug. 27, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug. 26, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug. 25, 2021	0.6300	0.6300	0.6200	0.6200	0.6200	22,000
Aug. 24, 2021	0.6500	0.6500	0.6300	0.6300	0.6300	8,700
Aug. 23, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 20, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 19, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	10,200
Aug. 18, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 17, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Aug. 16, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 13, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Aug. 12, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 11, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 10, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 09, 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug. 06, 2021	0.6200	0.6500	0.6200	0.6500	0.6500	25,000
Aug. 05, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
Aug. 04, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	3,000
Aug. 03, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	6,300
Jul. 30, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	27,700
Jul. 29, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul. 28, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	5,900
Jul. 27, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul. 26, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	1,000
Jul. 23, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	1,600
Jul. 22, 2021	0.6500	0.6500	0.6100	0.6100	0.6100	4,500
Jul. 21, 2021	0.6600	0.6600	0.6600	0.6600	0.6600	600
Jul. 20, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jul. 19, 2021	0.6100	0.6500	0.6100	0.6500	0.6500	37,300
Jul. 16, 2021	0.7000	0.7000	0.6000	0.6000	0.6000	7,000
Jul. 15, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	120,200
Jul. 14, 2021	0.7100	0.7300	0.7100	0.7100	0.7100	5,800
Jul. 13, 2021	0.7700	0.7700	0.7100	0.7100	0.7100	3,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,762.03+297.43(+1.45%)

S&P 5004,577.10+64.06(+1.42%)

DOW34,639.79+617.75(+1.82%)

CAD/USD0.7803-0.0005(-0.06%)

CRUDE OIL67.94+1.44(+2.17%)

BTC-CAD72,741.72-602.47(-0.82%)

Jayden Resources Inc. (JDN.V)

S&P/TSX
20,762.03
+297.43(+1.45%)

S&P 500
4,577.10
+64.06(+1.42%)

DOW
34,639.79
+617.75(+1.82%)

CAD/USD
0.7803
-0.0005(-0.06%)

CRUDE OIL
67.94
+1.44(+2.17%)

BTC-CAD
72,741.72
-602.47(-0.82%)