Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Josemaria Resources Inc (TSX: JOSE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.540 1.580 1.540 1.580 502,338 +0.04(+2.60%)
Jan 28, 2022 1.540 1.560 1.520 1.540 664,097 +0.00(+0.00%)
Jan 27, 2022 1.550 1.570 1.530 1.540 1,180,359 +0.00(+0.00%)
Jan 26, 2022 1.560 1.580 1.540 1.540 469,430 -0.01(-0.65%)
Jan 25, 2022 1.530 1.570 1.520 1.550 718,442 +0.01(+0.65%)
Jan 24, 2022 1.520 1.550 1.490 1.540 877,441 -0.03(-1.91%)
Jan 21, 2022 1.570 1.600 1.550 1.570 3,261,008 -0.02(-1.26%)
Jan 20, 2022 1.600 1.620 1.580 1.590 2,968,049 -0.02(-1.24%)
Jan 19, 2022 1.590 1.610 1.570 1.610 977,542 +0.04(+2.55%)
Jan 18, 2022 1.580 1.610 1.560 1.570 2,230,027 -0.04(-2.48%)
Jan 17, 2022 1.580 1.630 1.580 1.610 579,740 +0.04(+2.55%)
Jan 14, 2022 1.590 1.590 1.560 1.570 671,877 -0.02(-1.26%)
Jan 13, 2022 1.620 1.620 1.590 1.590 1,162,248 -0.01(-0.63%)
Jan 12, 2022 1.530 1.620 1.530 1.600 5,274,547 +0.07(+4.58%)
Jan 11, 2022 1.530 1.540 1.510 1.530 979,055 +0.01(+0.66%)
Jan 10, 2022 1.530 1.540 1.510 1.520 2,926,700 -0.02(-1.30%)
Jan 07, 2022 1.540 1.560 1.520 1.540 2,076,967 +0.02(+1.32%)
Jan 06, 2022 1.530 1.540 1.520 1.520 384,275 -0.01(-0.65%)
Jan 05, 2022 1.520 1.560 1.520 1.530 795,266 +0.00(+0.00%)
Jan 04, 2022 1.500 1.530 1.500 1.530 2,248,325 +0.03(+2.00%)
Dec 31, 2021 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 30, 2021 1.510 1.530 1.510 1.530 1,087,047 +0.02(+1.32%)
Dec 29, 2021 1.490 1.520 1.480 1.510 530,431 +0.03(+2.03%)
Dec 24, 2021 1.480 1.480 1.480 0 -0.01(-0.67%)
Dec 23, 2021 1.470 1.540 1.460 1.490 1,749,347 +0.02(+1.36%)
Dec 22, 2021 1.460 1.490 1.450 1.470 1,550,570 +0.03(+2.08%)
Dec 21, 2021 1.440 1.470 1.430 1.440 2,606,265 -0.01(-0.69%)
Dec 20, 2021 1.500 1.520 1.430 1.450 4,323,559 +0.23(+18.85%)
Dec 17, 2021 1.210 1.220 1.180 1.220 202,739 +0.01(+0.83%)
Dec 16, 2021 1.260 1.260 1.200 1.210 40,508 -0.06(-4.72%)
Dec 15, 2021 1.180 1.270 1.160 1.270 191,040 +0.08(+6.72%)
Dec 14, 2021 1.240 1.240 1.170 1.190 134,338 -0.05(-4.03%)
Dec 13, 2021 1.240 1.250 1.210 1.240 154,269 +0.01(+0.81%)
Dec 10, 2021 1.270 1.280 1.230 1.230 183,624 +0.00(+0.00%)
Dec 09, 2021 1.350 1.350 1.220 1.230 374,185 -0.12(-8.89%)
Dec 08, 2021 1.320 1.360 1.300 1.350 76,439 +0.03(+2.27%)
Dec 07, 2021 1.210 1.350 1.200 1.320 524,819 +0.11(+9.09%)
Dec 06, 2021 1.150 1.230 1.110 1.210 407,882 +0.06(+5.22%)
Dec 03, 2021 1.210 1.210 1.130 1.150 127,151 -0.06(-4.96%)
Dec 02, 2021 1.200 1.210 1.180 1.210 93,086 +0.00(+0.00%)
Dec 01, 2021 1.260 1.290 1.180 1.210 349,895 +0.03(+2.54%)
Nov 30, 2021 1.240 1.240 1.150 1.180 203,125 -0.05(-4.07%)
Nov 29, 2021 1.180 1.250 1.180 1.230 286,848 +0.06(+5.13%)
Nov 26, 2021 1.230 1.230 1.140 1.170 223,350 -0.07(-5.65%)
Nov 25, 2021 1.230 1.250 1.210 1.240 108,888 +0.01(+0.81%)
Nov 24, 2021 1.280 1.290 1.220 1.230 266,718 -0.05(-3.91%)
Nov 23, 2021 1.300 1.300 1.260 1.280 70,806 +0.00(+0.00%)
Nov 22, 2021 1.290 1.290 1.250 1.280 132,250 -0.01(-0.78%)
Nov 19, 2021 1.290 1.320 1.220 1.290 209,375 +0.00(+0.00%)
Nov 18, 2021 1.350 1.300 1.290 1.290 150,519 -0.03(-2.27%)
Nov 17, 2021 1.390 1.390 1.300 1.320 387,441 +0.00(+0.00%)
Nov 16, 2021 1.380 1.400 1.280 1.320 531,684 -0.07(-5.04%)
Nov 15, 2021 1.380 1.410 1.360 1.390 214,865 +0.01(+0.72%)
Nov 12, 2021 1.400 1.400 1.370 1.380 640,268 +0.00(+0.00%)
Nov 11, 2021 1.380 1.420 1.360 1.380 346,504 +0.01(+0.73%)
Nov 10, 2021 1.330 1.370 584,305 +0.05(+3.79%)
Nov 09, 2021 1.350 1.350 1.310 1.320 174,957 -0.03(-2.22%)
Nov 08, 2021 1.320 1.350 1.250 1.350 259,054 +0.08(+6.30%)
Nov 05, 2021 1.280 1.300 1.260 1.270 252,524 -0.01(-0.78%)
Nov 04, 2021 1.340 1.350 1.270 1.280 260,985 -0.04(-3.03%)
Nov 03, 2021 1.340 1.340 1.270 1.320 207,505 -0.01(-0.75%)
Nov 02, 2021 1.390 1.390 1.280 1.330 354,628 -0.04(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.