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

Josemaria Resources Inc (TSX: JOSE )

1.710 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%)
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.