Want to see FR:JCQ full AI Analyst Report?
JACQUET METAL SERVICE (JCQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 21.30 | 21.00 | 21.10 | 21.10 | +0.48% | 6,522 | 0.71 |
| Oct 29, 2026 | 20.85 | 21.25 | 20.80 | 21.00 | 21.00 | +0.48% | 6,705 | 0.74 |
| Oct 28, 2026 | 20.95 | 21.20 | 20.90 | 20.90 | 20.90 | +0.00% | 4,967 | 0.55 |
| Oct 27, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | +2.70% | 6,290 | 0.70 |
| Oct 26, 2026 | 19.92 | 20.45 | 19.92 | 20.35 | 20.35 | +2.16% | 6,919 | 0.78 |
| Oct 23, 2026 | 19.84 | 20.20 | 19.70 | 19.92 | 19.92 | +0.71% | 40,679 | 4.95 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.70 | 19.78 | 19.78 | -1.35% | 16,711 | 2.10 |
| Oct 21, 2026 | 20.10 | 20.20 | 20.00 | 20.05 | 20.05 | +0.25% | 4,683 | 0.59 |
| Oct 20, 2026 | 20.10 | 20.75 | 19.98 | 20.00 | 20.00 | -0.50% | 14,582 | 1.89 |
| Oct 19, 2026 | 20.20 | 20.35 | 20.10 | 20.10 | 20.10 | -0.74% | 6,217 | 0.82 |
| Oct 16, 2026 | 19.86 | 20.40 | 19.86 | 20.25 | 20.25 | +2.07% | 25,136 | 3.47 |
| Oct 15, 2026 | 20.10 | 20.13 | 19.81 | 19.84 | 19.84 | -1.54% | 11,739 | 1.66 |
| Oct 14, 2026 | 20.05 | 20.25 | 20.05 | 20.15 | 20.15 | +0.95% | 5,768 | 0.83 |
| Oct 13, 2026 | 20.05 | 20.20 | 19.96 | 19.96 | 19.96 | -0.20% | 8,412 | 1.22 |
| Oct 12, 2026 | 19.64 | 20.20 | 19.64 | 20.00 | 20.00 | +1.73% | 29,572 | 4.60 |
| Oct 09, 2026 | 19.98 | 20.25 | 19.66 | 19.66 | 19.66 | -1.31% | 27,321 | 4.54 |
| Oct 08, 2026 | 20.20 | 20.20 | 19.62 | 19.92 | 19.92 | -1.63% | 8,551 | 1.45 |
| Oct 07, 2026 | 20.55 | 20.60 | 20.15 | 20.25 | 20.25 | -1.70% | 4,750 | 0.81 |
| Oct 06, 2026 | 19.70 | 20.70 | 19.56 | 20.60 | 20.60 | +4.67% | 60,300 | 12.24 |
| Oct 05, 2026 | 19.50 | 19.82 | 19.50 | 19.68 | 19.68 | +0.92% | 10,485 | 2.19 |
| Oct 02, 2026 | 19.60 | 19.88 | 19.50 | 19.50 | 19.50 | -0.41% | 11,762 | 2.54 |
| Oct 01, 2026 | 20.20 | 20.20 | 19.58 | 19.58 | 19.58 | -3.07% | 13,881 | 3.14 |
| Sep 30, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | +1.00% | 6,658 | 1.52 |
| Sep 29, 2026 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | -0.99% | 9,142 | 2.12 |
| Sep 28, 2026 | 20.70 | 20.75 | 20.20 | 20.20 | 20.20 | -2.42% | 6,416 | 1.50 |
| Sep 25, 2026 | 21.30 | 21.35 | 20.70 | 20.70 | 20.70 | -2.59% | 4,915 | 1.15 |
| Sep 24, 2026 | 21.40 | 21.50 | 21.25 | 21.25 | 21.25 | -0.93% | 2,127 | 0.50 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.40 | 21.45 | 21.45 | -0.23% | 2,703 | 0.63 |
| Sep 22, 2026 | 21.50 | 21.50 | 21.35 | 21.50 | 21.50 | +0.23% | 12,547 | 3.05 |
| Sep 21, 2026 | 21.50 | 21.55 | 21.25 | 21.45 | 21.45 | +0.23% | 4,562 | 1.12 |
| Sep 18, 2026 | 21.95 | 21.95 | 21.30 | 21.40 | 21.40 | -2.51% | 7,146 | 1.41 |
| Sep 17, 2026 | 22.30 | 22.80 | 21.95 | 21.95 | 21.95 | -0.90% | 35,342 | 7.77 |
| Sep 16, 2026 | 22.45 | 22.45 | 22.05 | 22.15 | 22.15 | -1.12% | 5,757 | 1.27 |
| Sep 15, 2026 | 21.95 | 22.85 | 21.95 | 22.40 | 22.40 | +2.05% | 15,324 | 3.38 |
| Sep 14, 2026 | 21.90 | 22.95 | 21.50 | 21.95 | 21.95 | +1.62% | 21,841 | 5.07 |
| Sep 11, 2026 | 21.25 | 21.90 | 21.15 | 21.60 | 21.60 | +2.37% | 3,929 | 0.91 |
| Sep 10, 2026 | 21.05 | 21.75 | 21.05 | 21.10 | 21.10 | +2.18% | 10,551 | 2.49 |
| Sep 09, 2026 | 21.20 | 21.70 | 20.65 | 20.65 | 20.65 | -2.59% | 8,467 | 2.01 |
| Sep 08, 2026 | 21.50 | 21.80 | 21.20 | 21.20 | 21.20 | -1.17% | 6,582 | 1.59 |
| Sep 07, 2026 | 21.10 | 22.05 | 21.10 | 21.45 | 21.45 | +1.42% | 8,530 | 2.11 |
| Sep 04, 2026 | 20.05 | 21.15 | 20.05 | 21.15 | 21.15 | +5.49% | 7,038 | 1.76 |
| Sep 03, 2026 | 20.20 | 20.30 | 20.05 | 20.05 | 20.05 | -0.25% | 4,543 | 1.14 |
| Sep 02, 2026 | 20.35 | 20.55 | 20.10 | 20.10 | 20.10 | -0.99% | 3,629 | 0.90 |
| Sep 01, 2026 | 20.65 | 20.70 | 20.30 | 20.30 | 20.30 | -1.69% | 2,902 | 0.72 |
| Aug 31, 2026 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | +0.49% | 2,364 | 0.59 |
| Aug 28, 2026 | 20.45 | 20.70 | 20.45 | 20.55 | 20.55 | +0.24% | 2,989 | 0.75 |
| Aug 27, 2026 | 20.50 | 20.65 | 20.30 | 20.50 | 20.50 | -0.24% | 6,446 | 1.63 |
| Aug 26, 2026 | 20.45 | 20.70 | 20.45 | 20.55 | 20.55 | +0.24% | 3,307 | 0.84 |
| Aug 25, 2026 | 20.55 | 20.70 | 20.50 | 20.50 | 20.50 | -0.24% | 9,919 | 2.59 |
| Aug 24, 2026 | 20.50 | 20.70 | 20.50 | 20.55 | 20.55 | +0.24% | 1,587 | 0.41 |
