Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.20	34.25	33.80	34.03	34.03	-0.12%	59,747
Dec 4, 2025	34.05	34.38	34.01	34.07	34.07	-0.21%	42,277
Dec 3, 2025	34.09	34.27	33.94	34.14	34.14	0.68%	47,001
Dec 2, 2025	34.46	34.46	33.81	33.91	33.91	-0.99%	90,929
Dec 1, 2025	34.27	34.51	34.07	34.25	34.25	-1.44%	94,119
Nov 28, 2025	34.62	34.75	34.30	34.75	34.52	0.84%	57,463
Nov 27, 2025	34.23	34.64	34.04	34.46	34.23	0.91%	46,580
Nov 26, 2025	34.09	34.21	33.70	34.15	33.92	0.44%	83,816
Nov 25, 2025	33.82	34.20	33.74	34.00	33.77	1.04%	67,317
Nov 24, 2025	34.33	34.33	33.57	33.65	33.43	-1.58%	99,432
Nov 21, 2025	34.02	34.29	33.88	34.19	33.96	0.56%	120,632
Nov 20, 2025	34.53	34.71	33.89	34.00	33.77	-1.45%	78,288
Nov 19, 2025	34.87	34.95	34.38	34.50	34.27	-0.98%	65,775
Nov 18, 2025	34.90	35.39	34.23	34.84	34.61	-0.23%	58,430
Nov 17, 2025	35.38	35.38	34.36	34.92	34.69	-1.50%	101,158
Nov 14, 2025	34.87	35.56	34.66	35.45	35.22	1.52%	240,176
Nov 13, 2025	35.35	35.35	34.82	34.92	34.69	-0.80%	57,589
Nov 12, 2025	34.82	35.39	34.82	35.20	34.97	1.12%	58,672
Nov 11, 2025	35.00	35.22	34.81	34.81	34.58	-0.37%	36,460
Nov 10, 2025	35.40	35.40	34.79	34.94	34.71	-0.43%	63,403
Nov 7, 2025	34.71	35.60	34.00	35.09	34.86	2.48%	80,955
Nov 6, 2025	34.53	34.78	34.16	34.24	34.01	-1.10%	49,175
Nov 5, 2025	34.45	35.02	34.38	34.62	34.39	-	56,304
Nov 4, 2025	34.37	34.68	34.03	34.62	34.39	0.35%	29,871
Nov 3, 2025	34.82	34.82	34.21	34.50	34.27	-0.92%	38,130
Oct 31, 2025	33.92	34.91	33.68	34.82	34.59	3.48%	95,967
Oct 30, 2025	34.12	34.32	33.59	33.65	33.43	-1.06%	67,893
Oct 29, 2025	35.09	35.09	33.87	34.01	33.78	-2.19%	40,152
Oct 28, 2025	34.80	35.07	34.70	34.77	34.54	-0.06%	31,375
Oct 27, 2025	34.93	34.96	34.57	34.79	34.56	-0.11%	28,596
Oct 24, 2025	34.70	35.02	34.69	34.83	34.60	0.35%	30,725
Oct 23, 2025	34.70	34.91	34.55	34.71	34.48	0.06%	43,977
Oct 22, 2025	34.30	34.95	34.30	34.69	34.46	1.14%	44,462
Oct 21, 2025	34.63	34.63	34.18	34.30	34.07	-0.03%	19,123
Oct 20, 2025	34.37	34.45	34.06	34.31	34.08	-0.17%	32,095
Oct 17, 2025	34.60	34.80	34.33	34.37	34.14	-1.66%	42,895
Oct 16, 2025	35.06	35.28	34.70	34.95	34.72	-0.51%	50,537
Oct 15, 2025	34.99	35.29	34.97	35.13	34.90	0.66%	29,227
Oct 14, 2025	34.59	35.10	34.59	34.90	34.67	0.95%	53,395
Oct 10, 2025	35.20	35.28	34.57	34.57	34.34	-0.95%	39,274
Oct 9, 2025	34.84	35.01	34.71	34.90	34.67	-0.17%	26,549
Oct 8, 2025	34.55	35.07	34.54	34.96	34.73	1.42%	46,900
Oct 7, 2025	35.03	35.03	34.19	34.47	34.24	-1.35%	63,941
Oct 6, 2025	36.01	36.01	34.88	34.94	34.71	-2.37%	67,969
Oct 3, 2025	35.90	36.38	35.75	35.79	35.55	-0.22%	57,578
Oct 2, 2025	35.86	35.99	35.51	35.87	35.63	0.08%	68,500
Oct 1, 2025	36.57	36.88	35.81	35.84	35.60	-1.02%	70,970
Sep 30, 2025	35.64	36.28	35.64	36.21	35.97	1.66%	65,065
Sep 29, 2025	35.43	35.87	35.36	35.62	35.38	0.62%	41,607
Sep 26, 2025	35.89	36.11	35.37	35.40	35.17	-1.34%	54,994