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 (%)
May 29, 2020 0.7200 0.7200 0.6800 0.7000 20,632 +0.02(+2.94%)
May 28, 2020 0.7300 0.7500 0.6800 0.6800 59,436 -0.05(-6.85%)
May 27, 2020 0.7000 0.7400 0.7000 0.7300 26,550 -0.01(-1.35%)
May 26, 2020 0.6800 0.7400 0.6800 0.7400 41,033 +0.04(+5.71%)
May 25, 2020 0.6700 0.7000 0.6700 0.7000 52,200 +0.07(+11.11%)
May 22, 2020 0.7000 0.7000 0.6300 0.6300 36,954 -0.05(-7.35%)
May 21, 2020 0.6600 0.7000 0.6600 0.6800 60,984 +0.10(+17.24%)
May 20, 2020 0.6000 0.6600 0.5800 0.5800 23,039 +0.00(+0.00%)
May 19, 2020 0.6000 0.6000 0.5700 0.5800 105,580 -0.02(-3.33%)
May 15, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 14, 2020 0.6100 0.6100 0.6100 0.6100 11,500 +0.01(+1.67%)
May 13, 2020 0.6200 0.6200 0.5900 0.6000 61,960 -0.05(-7.69%)
May 12, 2020 0.6500 0.6500 0.6500 0.6500 500 -0.03(-4.41%)
May 11, 2020 0.7000 0.7200 0.6400 0.6800 48,600 -0.02(-2.86%)
May 08, 2020 0.7000 0.7000 0.7000 0.7000 565 +0.00(+0.00%)
May 07, 2020 0.6900 0.7000 0.6900 0.7000 6,020 +0.01(+1.45%)
May 06, 2020 0.6900 0.7200 0.6800 0.6900 124,280 +0.02(+2.99%)
May 05, 2020 0.6700 0.6700 0.6700 400 +0.00(+0.00%)
May 04, 2020 0.6200 0.6700 0.6200 0.6700 100,232 +0.07(+11.67%)
May 01, 2020 0.6100 0.6100 0.5800 0.6000 41,000 -0.03(-4.76%)
Apr 30, 2020 0.6100 0.6300 0.6000 0.6300 4,516 -0.02(-3.08%)
Apr 29, 2020 0.6500 0.6600 0.6100 0.6500 103,502 +0.00(+0.00%)
Apr 28, 2020 0.6500 0.6500 0.6200 0.6500 83,100 +0.00(+0.00%)
Apr 27, 2020 0.6500 0.6500 0.6400 0.6500 33,172 +0.00(+0.00%)
Apr 24, 2020 0.6800 0.6800 0.6200 0.6500 14,000 -0.04(-5.80%)
Apr 23, 2020 0.6900 0.6900 0.6800 0.6900 7,901 +0.00(+0.00%)
Apr 22, 2020 0.6900 0.6900 0.6900 0.6900 2,960 +0.00(+0.00%)
Apr 21, 2020 0.6900 0.6900 0.6900 0.6900 6,618 +0.05(+7.81%)
Apr 20, 2020 0.7000 0.7000 0.6400 0.6400 3,804 -0.05(-7.25%)
Apr 17, 2020 0.7100 0.7100 0.6900 0.6900 2,500 +0.01(+1.47%)
Apr 16, 2020 0.6400 0.6900 0.6400 0.6800 23,000 +0.02(+3.03%)
Apr 15, 2020 0.5400 0.7600 0.5200 0.6600 32,950 +0.10(+17.86%)
Apr 14, 2020 0.5800 0.5800 0.5600 0.5600 2,008 -0.01(-1.75%)
Apr 13, 2020 0.5500 0.5700 0.5500 0.5700 15,600 +0.07(+14.00%)
Apr 09, 2020 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Apr 08, 2020 0.5500 0.5500 0.5200 0.5200 15,000 +0.02(+4.00%)
Apr 07, 2020 0.5100 0.5600 0.5000 0.5000 50,139 -0.01(-1.96%)
Apr 06, 2020 0.5000 0.5100 0.4800 0.5100 24,046 -0.01(-1.92%)
Apr 03, 2020 0.5200 0.5200 0.5200 0.5200 500 +0.07(+15.56%)
Apr 02, 2020 0.4900 0.4900 0.4500 0.4500 4,036 -0.04(-8.16%)
Apr 01, 2020 0.4900 0.4900 0.4900 0.4900 3,005 +0.01(+2.08%)
Mar 31, 2020 0.5000 0.5200 0.4800 0.4800 62,003 +0.01(+2.13%)
Mar 30, 2020 0.5700 0.5700 0.4700 0.4700 24,000 -0.12(-20.34%)
Mar 27, 2020 0.5900 0.5900 0.5900 3 +0.00(+0.00%)
Mar 26, 2020 0.5200 0.6500 0.5200 0.5900 54,204 +0.09(+18.00%)
Mar 25, 2020 0.5300 0.5300 0.3100 0.5000 59,502 -0.03(-5.66%)
Mar 24, 2020 0.5300 0.5300 0.5300 0.5300 3,820 +0.01(+1.92%)
Mar 23, 2020 0.5200 0.5200 0.4400 0.5200 8,500 +0.00(+0.00%)
Mar 20, 2020 0.5500 0.5500 0.5200 0.5200 11,500 +0.01(+1.96%)
Mar 19, 2020 0.5100 0.5100 0.5000 0.5100 12,505 +0.01(+2.00%)
Mar 18, 2020 0.5200 0.5200 0.5000 0.5000 48,000 +0.03(+6.38%)
Mar 17, 2020 0.5100 0.5200 0.4600 0.4700 90,600 -0.01(-2.08%)
Mar 16, 2020 0.5000 0.5100 0.4700 0.4800 37,500 -0.02(-4.00%)
Mar 13, 2020 0.5900 0.5900 0.5000 0.5000 38,101 +0.00(+0.00%)
Mar 12, 2020 0.6200 0.6200 0.4900 0.5000 43,073 -0.15(-23.08%)
Mar 11, 2020 0.6600 0.7000 0.6500 0.6500 23,001 +0.00(+0.00%)
Mar 10, 2020 0.6600 0.6800 0.6500 0.6500 3,702 -0.03(-4.41%)
Mar 09, 2020 0.7000 0.7000 0.6500 0.6800 97,735 -0.02(-2.86%)
Mar 06, 2020 0.7200 0.7200 0.7000 0.7000 84,047 -0.02(-2.78%)
Mar 05, 2020 0.7300 0.7400 0.7200 0.7200 46,000 -0.03(-4.00%)
Mar 04, 2020 0.7400 0.7500 0.7200 0.7500 105,000 +0.01(+1.35%)
Mar 03, 2020 0.7300 0.7400 0.7000 0.7400 115,366 +0.03(+4.23%)
Mar 02, 2020 0.6900 0.7100 0.6800 0.7100 336,024 +0.04(+5.97%)
Feb 28, 2020 0.6800 0.6800 0.6400 0.6700 706,423 +0.00(+0.00%)
Feb 27, 2020 0.6900 0.6900 0.6700 0.6700 14,241 -0.03(-4.29%)
Feb 26, 2020 0.6900 0.7000 0.6600 0.7000 265,061 +0.03(+4.48%)
Feb 25, 2020 0.6700 0.6700 0.6500 0.6700 218,414 +0.00(+0.00%)
Feb 24, 2020 0.7000 0.7000 0.5700 0.6700 251,173 -0.03(-4.29%)
Feb 21, 2020 0.6600 0.7000 0.6500 0.7000 80,642 +0.04(+6.06%)
Feb 20, 2020 0.6600 0.6600 0.6500 0.6600 99,575 +0.03(+4.76%)
Feb 19, 2020 0.6600 0.6600 0.6300 0.6300 26,600 -0.02(-3.08%)
Feb 18, 2020 0.6600 0.6600 0.6100 0.6500 867,122 -0.01(-1.52%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Feb 13, 2020 0.6800 0.6800 0.6300 0.6500 25,000 -0.04(-5.80%)
Feb 12, 2020 0.6900 0.6900 0.6300 0.6900 5,501 +0.03(+4.55%)
Feb 11, 2020 0.6900 0.7000 0.6400 0.6600 144,680 -0.03(-4.35%)
Feb 10, 2020 0.6900 0.7000 0.6600 0.6900 55,180 +0.00(+0.00%)
Feb 07, 2020 0.7000 0.7000 0.6600 0.6900 22,900 -0.01(-1.43%)
Feb 06, 2020 0.6700 0.7000 0.6700 0.7000 6,000 +0.07(+11.11%)
Feb 05, 2020 0.7000 0.7100 0.6300 0.6300 151,385 -0.06(-8.70%)
Feb 04, 2020 0.7100 0.7100 0.6900 0.6900 18,000 -0.01(-1.43%)
Feb 03, 2020 0.7300 0.7300 0.6700 0.7000 99,430 -0.05(-6.67%)
Jan 31, 2020 0.7400 0.7500 0.7300 0.7500 9,236 +0.02(+2.74%)
Jan 30, 2020 0.7300 0.7300 0.7300 0.7300 1,004 +0.00(+0.00%)
Jan 29, 2020 0.7300 0.7400 0.7300 0.7300 67,640 -0.01(-1.35%)
Jan 28, 2020 0.7500 0.7500 0.7300 0.7400 12,000 -0.01(-1.33%)
Jan 27, 2020 0.7500 0.7500 0.7500 0.7500 10,000 +0.03(+4.17%)
Jan 24, 2020 0.7200 0.7200 0.7200 0.7200 1,500 -0.01(-1.37%)
Jan 23, 2020 0.7700 0.7700 0.7300 0.7300 17,500 -0.05(-6.41%)
Jan 22, 2020 0.7700 0.7800 0.7700 0.7800 2,000 -0.01(-1.27%)
Jan 21, 2020 0.7900 0.8200 0.7800 0.7900 24,835 -0.03(-3.66%)
Jan 20, 2020 0.7700 0.8500 0.7700 0.8200 401,738 +0.06(+7.89%)
Jan 17, 2020 0.7500 0.7600 0.7400 0.7600 59,204 +0.01(+1.33%)
Jan 16, 2020 0.7100 0.7500 0.7000 0.7500 13,656 +0.00(+0.00%)
Jan 15, 2020 0.6900 0.7500 0.6900 0.7500 78,709 +0.11(+17.19%)
Jan 14, 2020 0.6900 0.6900 0.6200 0.6400 96,000 -0.05(-7.25%)
Jan 13, 2020 0.6900 0.6900 0.6900 0.6900 21,020 +0.00(+0.00%)
Jan 10, 2020 0.7100 0.7100 0.6900 0.6900 23,010 +0.01(+1.47%)
Jan 09, 2020 0.7000 0.7000 0.6800 0.6800 34,570 -0.02(-2.86%)
Jan 08, 2020 0.7200 0.7200 0.6800 0.7000 29,200 -0.02(-2.78%)
Jan 07, 2020 0.7200 0.7200 0.7200 0.7200 6,200 +0.02(+2.86%)
Jan 06, 2020 0.7500 0.7500 0.7000 0.7000 6,520 -0.06(-7.89%)
Jan 03, 2020 0.7600 0.7600 0.7100 0.7600 281,250 +0.00(+0.00%)
Jan 02, 2020 0.7500 0.7700 0.7500 0.7600 4,914 +0.00(+0.00%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
Dec 30, 2019 0.6800 0.7000 0.6400 0.7000 148,900 +0.09(+14.75%)
Dec 27, 2019 0.5500 0.6400 0.5500 0.6100 541,100 +0.08(+15.09%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 23, 2019 0.5600 0.5600 0.5200 0.5400 13,606 -0.01(-1.82%)
Dec 20, 2019 0.5600 0.5700 0.5500 0.5500 7,000 -0.02(-3.51%)
Dec 19, 2019 0.5800 0.5800 0.5600 0.5700 31,800 -0.03(-5.00%)
Dec 18, 2019 0.6000 0.6000 0.6000 0.6000 27,500 +0.01(+1.69%)
Dec 17, 2019 0.5700 0.6000 0.5600 0.5900 41,800 +0.00(+0.00%)
Dec 16, 2019 0.6000 0.6000 0.5900 0.5900 1,500 +0.05(+9.26%)
Dec 13, 2019 0.5800 0.6000 0.5400 0.5400 8,000 +0.02(+3.85%)
Dec 12, 2019 0.5400 0.5400 0.5200 0.5200 20,100 -0.05(-8.77%)
Dec 10, 2019 0.5700 0.5700 0.5700 0 +0.07(+14.00%)
Dec 09, 2019 0.5400 0.5400 0.5000 0.5000 6,500 -0.04(-7.41%)
Dec 05, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 04, 2019 0.5300 0.5500 0.5100 0.5500 18,000 +0.03(+5.77%)
Dec 03, 2019 0.5200 0.5500 0.5000 0.5200 148,534 -0.02(-3.70%)
Dec 02, 2019 0.5400 0.5400 0.5300 0.5400 108,727 -0.04(-6.90%)
Nov 29, 2019 0.5600 0.6200 0.5400 0.5800 32,514 +0.02(+3.57%)
Nov 26, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 25, 2019 0.5400 0.5600 0.5200 0.5600 79,000 -0.01(-1.75%)
Nov 22, 2019 0.5500 0.5700 0.5500 0.5700 23,000 +0.02(+3.64%)
Nov 21, 2019 0.5700 0.5800 0.5500 0.5500 72,280 -0.06(-9.84%)
Nov 20, 2019 0.6000 0.6100 0.6000 0.6100 1,000 +0.04(+7.02%)
Nov 19, 2019 0.5700 0.5700 0.5700 0.5700 22,000 -0.03(-5.00%)
Nov 18, 2019 0.5500 0.6000 0.5500 0.6000 30,159 +0.02(+3.45%)
Nov 15, 2019 0.5800 0.6000 0.5800 0.5800 78,445 -0.01(-1.69%)
Nov 14, 2019 0.5900 0.5900 0.5900 0.5900 52,770 +0.00(+0.00%)
Nov 13, 2019 0.5900 0.5900 0.5900 0.5900 7,001 +0.00(+0.00%)
Nov 12, 2019 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Nov 11, 2019 0.5900 0.6000 0.5900 0.6000 19,011 +0.01(+1.69%)
Nov 08, 2019 0.6000 0.6200 0.5900 0.5900 20,000 -0.02(-3.28%)
Nov 07, 2019 0.5800 0.6300 0.5800 0.6100 20,700 +0.01(+1.67%)
Nov 06, 2019 0.6000 0.6000 0.6000 0.6000 83,000 -0.01(-1.64%)
Nov 05, 2019 0.6000 0.6100 0.5900 0.6100 38,076 +0.01(+1.67%)
Nov 04, 2019 0.6600 0.6800 0.6000 0.6000 75,152 -0.03(-4.76%)
Nov 01, 2019 0.6000 0.6300 0.6000 0.6300 29,000 +0.00(+0.00%)
Oct 31, 2019 0.6400 0.6400 0.6000 0.6300 24,000 +0.02(+3.28%)
Oct 30, 2019 0.6100 0.6900 0.6100 0.6100 17,000 +0.00(+0.00%)
Oct 29, 2019 0.6300 0.6600 0.6100 0.6100 58,364 -0.04(-6.15%)
Oct 28, 2019 0.6800 0.6800 0.6300 0.6500 76,551 +0.01(+1.56%)
Oct 25, 2019 0.6700 0.7100 0.6300 0.6400 41,422 +0.01(+1.59%)
Oct 24, 2019 0.6500 0.6500 0.6300 0.6300 17,100 +0.01(+1.61%)
Oct 23, 2019 0.6200 0.6500 0.6100 0.6200 13,509 -0.04(-6.06%)
Oct 22, 2019 0.6800 0.6800 0.6000 0.6600 12,500 -0.01(-1.49%)
Oct 21, 2019 0.6300 0.6800 0.6300 0.6700 21,140 +0.03(+4.69%)
Oct 18, 2019 0.6000 0.6400 0.6000 0.6400 14,019 +0.02(+3.23%)
Oct 15, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 11, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 10, 2019 0.6200 0.6700 0.6200 0.6400 39,279 +0.02(+3.23%)
Oct 09, 2019 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+3.33%)
Oct 08, 2019 0.6100 0.6100 0.5900 0.6000 58,001 +0.00(+0.00%)
Oct 03, 2019 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Oct 02, 2019 0.6500 0.6500 0.6000 0.6400 39,511 +0.04(+6.67%)
Oct 01, 2019 0.6000 0.6000 0.5800 0.6000 58,520 +0.00(+0.00%)
Sep 30, 2019 0.6000 0.6000 0.5700 0.6000 9,537 -0.01(-1.64%)
Sep 27, 2019 0.6100 0.6100 0.6100 15 +0.00(+0.00%)
Sep 26, 2019 0.6300 0.6300 0.6100 0.6100 3,000 -0.02(-3.17%)
Sep 25, 2019 0.6500 0.6500 0.6000 0.6300 38,157 -0.01(-1.56%)
Sep 24, 2019 0.6800 0.6800 0.6100 0.6400 182,025 -0.05(-7.25%)
Sep 23, 2019 0.7000 0.7000 0.6900 0.6900 57,000 +0.01(+1.47%)
Sep 20, 2019 0.6800 0.6800 0.6800 0.6800 34,042 -0.01(-1.45%)
Sep 19, 2019 0.6800 0.6900 0.6800 0.6900 17,533 +0.00(+0.00%)
Sep 18, 2019 0.6900 0.6900 0.6800 0.6900 41,746 +0.00(+0.00%)
Sep 17, 2019 0.7000 0.7000 0.6900 0.6900 49,530 -0.05(-6.76%)
Sep 16, 2019 0.7000 0.7400 0.6900 0.7400 39,702 +0.05(+7.25%)
Sep 13, 2019 0.6900 0.7200 0.6900 0.6900 28,933 -0.01(-1.43%)
Sep 12, 2019 0.6900 0.7300 0.6900 0.7000 78,000 +0.01(+1.45%)
Sep 11, 2019 0.7000 0.7300 0.6900 0.6900 54,662 -0.01(-1.43%)
Sep 10, 2019 0.6900 0.7000 0.6700 0.7000 1,172,442 +0.03(+4.48%)
Sep 09, 2019 0.6900 0.7100 0.6700 0.6700 7,026 +0.02(+3.08%)
Sep 06, 2019 0.6400 0.6800 0.6300 0.6500 27,875 +0.00(+0.00%)
Sep 05, 2019 0.7000 0.7000 0.6500 0.6500 18,872 -0.11(-14.47%)
Sep 04, 2019 0.7600 0.7600 0.7600 102 +0.00(+0.00%)
Sep 03, 2019 0.7600 0.7600 0.6500 0.7600 113,292 +0.00(+0.00%)
Aug 30, 2019 0.7600 0.7600 0.7600 0 -0.06(-7.32%)
Aug 29, 2019 0.7900 0.8200 0.7800 0.8200 13,074 +0.00(+0.00%)
Aug 28, 2019 0.7900 0.8200 0.7900 0.8200 2,097 +0.04(+5.13%)
Aug 27, 2019 0.8000 0.8100 0.7500 0.7800 20,007 -0.04(-4.88%)
Aug 26, 2019 0.8000 0.8200 0.8000 0.8200 11,013 -0.01(-1.20%)
Aug 23, 2019 0.8100 0.8400 0.8100 0.8300 18,083 -0.03(-3.49%)
Aug 22, 2019 0.8000 0.8600 0.8000 0.8600 42,772 +0.06(+7.50%)
Aug 21, 2019 0.8000 0.8400 0.8000 0.8000 7,277 +0.00(+0.00%)
Aug 20, 2019 0.8000 0.8000 0.8000 0.8000 9,623 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8000 0.8000 0.8000 37,735 -0.02(-2.44%)
Aug 16, 2019 0.8500 0.8500 0.8000 0.8200 2,055 -0.07(-7.87%)
Aug 15, 2019 0.9000 0.9000 0.8500 0.8900 63,031 -0.01(-1.11%)
Aug 14, 2019 0.9000 0.9000 0.9000 0.9000 10,800 +0.00(+0.00%)
Aug 13, 2019 0.9800 0.9800 0.8400 0.9000 83,719 -0.08(-8.16%)
Aug 12, 2019 1.000 1.000 0.9700 0.9800 75,659 -0.02(-2.00%)
Aug 09, 2019 1.000 1.050 1.000 1.000 16,347 -0.01(-0.99%)
Aug 08, 2019 1.000 1.010 0.9700 1.010 311,364 +0.01(+1.00%)
Aug 07, 2019 1.020 1.030 0.9500 1.000 213,059 -0.02(-1.96%)
Aug 06, 2019 1.080 1.080 1.000 1.020 132,430 -0.07(-6.42%)
Aug 02, 2019 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 01, 2019 1.080 1.090 1.080 1.080 76,364 +0.00(+0.00%)
Jul 31, 2019 1.080 1.090 1.050 1.080 144,631 -0.04(-3.57%)
Jul 30, 2019 1.080 1.120 1.080 1.120 53,736 +0.02(+1.82%)
Jul 29, 2019 1.100 1.140 1.050 1.100 373,191 +0.00(+0.00%)
Jul 26, 2019 1.100 1.120 1.090 1.100 216,008 +0.00(+0.00%)
Jul 25, 2019 1.120 1.130 1.100 1.100 23,262 +0.00(+0.00%)
Jul 24, 2019 1.070 1.150 1.060 1.100 125,895 +0.05(+4.76%)
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.