JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.84	36.36	34.66	34.66	34.66	-1.92%	57,151,218
Sep 25, 2025	34.30	35.65	34.20	35.34	35.34	2.88%	55,180,611
Sep 24, 2025	33.91	34.55	33.75	34.35	34.35	0.79%	36,262,975
Sep 23, 2025	35.01	35.34	32.91	34.08	34.08	-3.57%	59,019,902
Sep 22, 2025	35.01	35.54	34.70	35.34	35.34	0.20%	37,468,347
Sep 19, 2025	35.81	36.29	35.08	35.27	35.27	-2.62%	48,988,482
Sep 18, 2025	37.20	37.70	35.80	36.22	36.22	-4.43%	89,457,098
Sep 17, 2025	35.40	38.20	35.07	37.90	37.90	6.49%	92,869,139
Sep 16, 2025	36.66	36.66	34.80	35.59	35.59	-3.37%	72,055,306
Sep 15, 2025	37.96	37.99	36.63	36.83	36.83	-1.45%	78,491,784
Sep 12, 2025	36.13	37.37	35.40	37.37	37.37	3.78%	100,995,738
Sep 11, 2025	34.29	36.17	34.24	36.01	36.01	4.99%	78,055,517
Sep 10, 2025	34.47	35.10	34.00	34.30	34.30	-0.58%	42,677,386
Sep 9, 2025	35.00	35.75	34.09	34.50	34.50	-5.66%	73,557,577
Sep 8, 2025	36.70	36.80	36.00	36.57	36.57	0.19%	52,742,845
Sep 5, 2025	35.55	36.63	35.27	36.50	36.50	2.82%	68,944,424
Sep 4, 2025	37.88	38.18	34.72	35.50	35.50	-5.28%	90,805,629
Sep 3, 2025	38.00	38.60	37.28	37.48	37.48	-1.11%	86,122,454
Sep 2, 2025	39.49	39.80	37.48	37.90	37.90	-4.41%	101,964,286
Sep 1, 2025	40.98	41.60	39.39	39.65	39.65	-3.29%	135,346,400
Aug 29, 2025	42.55	44.14	40.40	41.00	41.00	-3.73%	140,922,093
Aug 28, 2025	39.60	44.46	39.60	42.59	42.59	6.80%	161,575,034
Aug 27, 2025	37.18	43.28	36.55	39.88	39.88	6.63%	180,952,012
Aug 26, 2025	37.15	39.48	36.11	37.40	37.40	2.86%	192,709,339
Aug 25, 2025	31.00	36.36	30.68	36.36	36.36	20.00%	160,849,643
Aug 22, 2025	29.62	30.96	29.38	30.30	30.30	2.47%	93,547,205
Aug 21, 2025	29.43	31.11	29.35	29.57	29.57	0.41%	75,576,702
Aug 20, 2025	29.35	31.28	28.84	29.45	29.45	2.12%	98,635,330
Aug 19, 2025	29.13	29.63	28.59	28.84	28.84	-1.64%	68,576,558
Aug 18, 2025	28.20	29.50	27.82	29.32	29.32	4.08%	78,243,452
Aug 15, 2025	27.31	28.36	27.26	28.17	28.17	2.18%	49,987,194
Aug 14, 2025	27.77	28.19	27.45	27.57	27.57	-1.15%	43,318,707
Aug 13, 2025	27.21	28.06	27.19	27.89	27.89	2.16%	44,720,448
Aug 12, 2025	27.80	27.92	27.26	27.30	27.30	-3.05%	43,823,141
Aug 11, 2025	28.40	28.44	27.70	28.16	28.16	-	37,131,491
Aug 8, 2025	28.54	29.17	28.05	28.16	28.16	-3.36%	62,215,795
Aug 7, 2025	27.90	30.00	26.97	29.14	29.14	4.56%	112,872,981
Aug 6, 2025	27.05	28.01	26.80	27.87	27.87	2.84%	52,573,907
Aug 5, 2025	27.11	27.42	26.90	27.10	27.10	0.33%	35,121,485
Aug 4, 2025	26.70	27.07	26.63	27.01	27.01	1.16%	27,631,543
Aug 1, 2025	27.22	27.25	26.61	26.70	26.70	-2.41%	29,725,861
Jul 31, 2025	27.00	27.82	27.00	27.36	27.36	0.11%	51,012,131
Jul 30, 2025	28.27	28.38	26.89	27.33	27.33	-2.84%	60,750,412
Jul 29, 2025	28.20	28.43	27.87	28.13	28.13	-1.47%	50,624,365
Jul 28, 2025	28.64	28.93	28.32	28.55	28.55	-0.52%	62,817,168
Jul 25, 2025	29.10	29.16	28.27	28.70	28.70	-1.37%	93,280,803
Jul 24, 2025	26.26	29.79	26.26	29.10	29.10	9.94%	129,707,087
Jul 23, 2025	26.27	27.08	25.73	26.47	26.47	-0.64%	58,681,007
Jul 22, 2025	26.51	27.37	26.32	26.64	26.64	-0.34%	68,407,595
Jul 21, 2025	26.41	27.69	26.17	26.73	26.73	-	88,946,774