Jacquet Metals More Historical Data - JCQ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Jacquet Metals (JCQ)
Jacquet Metals (JCQ) Historical

JCQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	16.86	0.02	0.12%	16.88	17.08	16.84	15,187
Dec 11 2024	16.84	0.24	1.45%	16.66	16.84	16.64	21,687
Dec 10 2024	16.60	0.02	0.12%	16.52	16.76	16.52	11,195
Dec 09 2024	16.58	-0.02	-0.12%	16.68	16.78	16.46	11,051
Dec 06 2024	16.60	0.32	1.97%	16.28	16.68	16.28	9,808
Dec 05 2024	16.28	0.28	1.75%	15.94	16.28	15.94	6,206
Dec 04 2024	16.00	0.04	0.25%	15.96	16.06	15.86	7,949
Dec 03 2024	15.96	0.40	2.57%	15.56	15.96	15.56	13,222
Dec 02 2024	15.56	-0.24	-1.52%	15.70	15.86	15.10	31,485
Nov 29 2024	15.80	-0.14	-0.88%	15.94	16.08	15.78	29,704
Nov 28 2024	15.94	0.34	2.18%	15.58	15.94	15.58	32,841
Nov 27 2024	15.60	0.06	0.39%	15.56	15.76	15.50	9,708
Nov 26 2024	15.54	-0.36	-2.26%	15.90	15.90	15.54	10,236
Nov 25 2024	15.90	0.12	0.76%	15.80	15.98	15.72	20,683
Nov 22 2024	15.78	0.24	1.54%	15.48	15.78	15.38	10,716
Nov 21 2024	15.54	0.00	0.00%	15.58	15.66	15.40	8,818
Nov 20 2024	15.54	-0.04	-0.26%	15.52	15.70	15.50	5,904
Nov 19 2024	15.58	0.00	0.00%	15.58	15.64	15.28	14,669
Nov 18 2024	15.58	0.16	1.04%	15.54	15.68	15.48	30,057
Nov 15 2024	15.42	0.00	0.00%	15.42	15.54	15.34	15,372
Nov 14 2024	15.42	0.12	0.78%	15.28	15.52	15.24	7,360
Nov 13 2024	15.30	0.00	0.00%	15.30	15.30	15.30	0.00
Nov 12 2024	15.30	-0.56	-3.53%	15.80	15.82	15.26	11,332
Nov 11 2024	15.86	-0.06	-0.38%	15.96	16.00	15.76	8,980
Nov 08 2024	15.92	-0.18	-1.12%	16.16	16.16	15.64	10,990
Nov 07 2024	16.10	0.50	3.21%	15.72	16.18	15.72	15,103
Nov 06 2024	15.60	-0.26	-1.64%	15.86	16.12	15.40	29,277
Nov 05 2024	15.86	-0.20	-1.25%	16.00	16.18	15.86	14,703
Nov 04 2024	16.06	-0.22	-1.35%	16.30	16.46	15.98	16,005
Nov 01 2024	16.28	0.42	2.65%	15.84	16.28	15.84	6,487
Oct 31 2024	15.86	-0.30	-1.86%	16.10	16.10	15.82	10,822
Oct 30 2024	16.16	-0.34	-2.06%	16.44	16.44	16.08	12,811
Oct 29 2024	16.50	0.00	0.00%	16.54	16.56	16.30	15,795
Oct 28 2024	16.50	0.08	0.49%	16.36	16.68	16.36	9,345
Oct 25 2024	16.42	0.06	0.37%	16.30	16.54	16.28	9,670
Oct 24 2024	16.36	0.06	0.37%	16.30	16.58	16.30	9,842
Oct 23 2024	16.30	-0.08	-0.49%	16.44	16.48	16.28	7,794
Oct 22 2024	16.38	0.04	0.24%	16.28	16.46	16.14	9,997
Oct 21 2024	16.34	-0.24	-1.45%	16.58	16.76	16.28	12,913
Oct 18 2024	16.58	0.40	2.47%	16.18	16.64	16.18	10,400
Oct 17 2024	16.18	0.18	1.13%	16.00	16.26	16.00	6,778
Oct 16 2024	16.00	0.02	0.13%	16.00	16.08	15.98	5,989
Oct 15 2024	15.98	-0.12	-0.75%	16.10	16.16	15.98	9,477
Oct 14 2024	16.10	0.10	0.63%	16.12	16.20	15.96	10,453
Oct 11 2024	16.00	0.20	1.27%	15.80	16.04	15.80	14,229
Oct 10 2024	15.80	-0.12	-0.75%	15.92	16.06	15.74	16,761
Oct 09 2024	15.92	-0.02	-0.13%	15.94	16.22	15.76	34,094
Oct 08 2024	15.94	0.18	1.14%	15.68	16.08	15.68	14,251
Oct 07 2024	15.76	-0.18	-1.13%	15.94	16.16	15.54	22,186
Oct 04 2024	15.94	0.18	1.14%	15.76	16.16	15.76	10,399
Oct 03 2024	15.76	0.00	0.00%	15.76	15.86	15.66	21,334
Oct 02 2024	15.76	-0.06	-0.38%	15.82	16.12	15.76	23,514
Oct 01 2024	15.82	-0.06	-0.38%	15.88	16.20	15.82	18,554
Sep 30 2024	15.88	-0.48	-2.93%	16.34	16.34	15.66	28,506
Sep 27 2024	16.36	0.26	1.61%	16.08	16.50	16.08	17,961
Sep 26 2024	16.10	0.52	3.34%	15.60	16.32	15.60	20,776
Sep 25 2024	15.58	-0.16	-1.02%	15.70	15.96	15.58	28,191
Sep 24 2024	15.74	0.04	0.25%	15.70	16.16	15.70	30,721
Sep 23 2024	15.70	0.18	1.16%	15.40	15.78	15.40	20,691
Sep 20 2024	15.52	-0.06	-0.39%	15.52	15.58	15.22	387,539
Sep 19 2024	15.58	0.80	5.41%	14.78	15.60	14.78	21,810
Sep 18 2024	14.78	0.06	0.41%	14.70	14.96	14.68	35,840
Sep 17 2024	14.72	0.44	3.08%	14.28	14.76	14.20	17,795
Sep 16 2024	14.28	0.02	0.14%	14.20	14.40	14.16	23,234

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions