JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.92	38.80	33.91	36.44	36.44	8.07%	96,837,690
Dec 4, 2025	34.00	34.72	33.68	33.72	33.72	-1.58%	32,739,530
Dec 3, 2025	34.40	34.98	33.63	34.26	34.26	1.18%	49,623,640
Dec 2, 2025	34.49	34.50	33.36	33.86	33.86	-2.70%	31,385,660
Dec 1, 2025	34.04	34.82	34.04	34.80	34.80	3.02%	37,279,370
Nov 28, 2025	33.27	33.84	33.06	33.78	33.78	1.53%	21,897,290
Nov 27, 2025	33.76	34.19	33.21	33.27	33.27	-0.36%	25,958,780
Nov 26, 2025	33.70	34.01	33.31	33.39	33.39	-1.71%	22,881,832
Nov 25, 2025	33.50	34.70	33.50	33.97	33.97	0.65%	26,594,550
Nov 24, 2025	33.10	33.89	32.85	33.75	33.75	2.55%	33,207,990
Nov 21, 2025	33.70	33.97	32.83	32.91	32.91	-4.61%	37,514,250
Nov 20, 2025	34.91	35.82	34.42	34.50	34.50	-2.32%	34,754,310
Nov 19, 2025	34.40	35.70	34.32	35.32	35.32	2.32%	40,372,030
Nov 18, 2025	34.81	35.15	34.19	34.52	34.52	-1.51%	25,558,650
Nov 17, 2025	34.78	35.42	34.69	35.05	35.05	1.59%	25,717,620
Nov 14, 2025	34.75	35.20	34.50	34.50	34.50	-2.10%	26,007,880
Nov 13, 2025	34.30	35.59	34.04	35.24	35.24	2.65%	37,360,630
Nov 12, 2025	35.09	35.30	33.94	34.33	34.33	-2.33%	32,081,390
Nov 11, 2025	35.99	36.09	35.15	35.15	35.15	-1.93%	33,029,170
Nov 10, 2025	36.78	37.18	35.68	35.84	35.84	-2.02%	35,261,900
Nov 7, 2025	36.20	37.29	35.71	36.58	36.58	0.44%	41,626,860
Nov 6, 2025	36.17	36.60	35.93	36.42	36.42	0.97%	32,389,190
Nov 5, 2025	35.30	36.34	35.28	36.07	35.89	-0.17%	34,748,700
Nov 4, 2025	36.40	37.14	35.88	36.13	35.95	-0.88%	39,441,110
Nov 3, 2025	38.01	38.11	35.85	36.45	36.27	-6.97%	74,553,130
Oct 31, 2025	40.77	40.90	39.17	39.18	38.98	-6.87%	79,200,920
Oct 30, 2025	40.27	44.14	39.61	42.07	41.86	4.81%	124,437,000
Oct 29, 2025	38.60	40.17	38.60	40.14	39.94	2.53%	58,732,130
Oct 28, 2025	40.60	41.01	38.83	39.15	38.95	-2.71%	66,064,680
Oct 27, 2025	40.36	41.86	39.88	40.24	40.04	0.65%	84,217,700
Oct 24, 2025	38.15	40.12	38.15	39.98	39.78	5.54%	73,745,070
Oct 23, 2025	38.58	39.08	37.28	37.88	37.69	-1.56%	45,275,270
Oct 22, 2025	39.33	39.56	37.80	38.48	38.29	-3.58%	63,903,110
Oct 21, 2025	39.92	40.30	38.60	39.91	39.71	-1.02%	60,385,450
Oct 20, 2025	39.95	41.10	38.66	40.32	40.12	0.80%	66,569,980
Oct 17, 2025	41.00	42.42	39.86	40.00	39.80	-2.10%	88,888,980
Oct 16, 2025	41.60	42.44	40.34	40.86	40.66	-5.24%	88,460,600
Oct 15, 2025	43.38	45.55	41.61	43.12	42.90	0.61%	115,582,200
Oct 14, 2025	45.80	47.48	42.85	42.86	42.65	-8.61%	154,927,600
Oct 13, 2025	42.13	47.77	40.21	46.90	46.67	17.60%	175,731,400
Oct 10, 2025	41.30	42.66	38.74	39.88	39.68	0.99%	154,327,100
Oct 9, 2025	35.20	39.50	34.93	39.49	39.29	15.16%	139,305,000
Sep 30, 2025	34.49	35.43	33.96	34.29	34.12	-0.64%	60,362,990
Sep 29, 2025	34.66	34.98	34.13	34.51	34.34	-0.43%	41,169,720
Sep 26, 2025	35.84	36.36	34.66	34.66	34.49	-1.92%	57,151,210
Sep 25, 2025	34.30	35.65	34.20	35.34	35.16	2.88%	55,176,110
Sep 24, 2025	33.91	34.55	33.75	34.35	34.18	0.79%	35,882,920
Sep 23, 2025	35.01	35.34	32.91	34.08	33.91	-3.57%	59,016,800
Sep 22, 2025	35.01	35.54	34.70	35.34	35.16	0.20%	37,467,040
Sep 19, 2025	35.81	36.29	35.08	35.27	35.09	-2.62%	48,987,380