James Bay Minerals Ltd Historical Data - JBY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
James Bay Minerals Ltd (JBY)
James Bay Minerals Ltd (JBY) Historical

James Bay Minerals Ltd (JBY)

0.535

-0.025

(-4.46%)

Closed 10 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-2.72727272727	0.55	0.595	0.485	257960	0.52353823	DE
4	-0.025	-4.46428571429	0.56	0.6	0.485	148519	0.54561672	DE
12	-0.075	-12.2950819672	0.61	0.66	0.46	140983	0.55870673	DE
26	0.405	311.538461538	0.13	0.93	0.13	290153	0.52686559	DE
52	0.38	245.161290323	0.155	0.93	0.09	182844	0.45610747	DE
156	0.255	91.0714285714	0.28	0.93	0.09	254817	0.4070751	DE
260	0.255	91.0714285714	0.28	0.93	0.09	254817	0.4070751	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	0.56	0	0.00	0.5699999	0.58	0.56	98630
1741238100	0.56	0.05	9.80	0.53	0.5699999	0.53	166204
1741151700	0.51	-0.02	-3.77	0.595	0.595	0.485	877055
1741065300	0.53	-0.02	-3.64	0.555	0.5649999	0.525	84824
1740978900	0.55	0.02	3.77	0.55	0.55	0.53	63085
1740719700	0.53	-0.02	-3.64	0.55	0.5699999	0.53	74023
1740633300	0.55	-0.01	-1.79	0.54	0.55	0.535	51160
1740546900	0.56	0.02	3.70	0.54	0.585	0.54	200873
1740460500	0.54	-0.01	-1.82	0.55	0.555	0.535	158103
1740374100	0.55	0	0.00	0.55	0.5649999	0.545	47021
1740114900	0.55	0	0.00	0.55	0.55	0.535	59260
1740028500	0.55	-0.01	-1.79	0.56	0.5649999	0.525	192073
1739942100	0.56	-0.01	-1.75	0.5649999	0.575	0.56	54416
1739855700	0.5699999	0.005	0.88	0.5699999	0.5699999	0.55	78858
1739769300	0.5649999	0.0149999	2.73	0.545	0.5699999	0.535	235796
1739510100	0.55	-0.03	-5.17	0.5649999	0.5649999	0.55	48605
1739423700	0.58	-0.015	-2.52	0.6	0.6	0.58	19995
1739337300	0.595	0.015	2.59	0.58	0.595	0.5699999	139525
1739250900	0.58	0	0.00	0.58	0.6	0.5649999	66529
1739164500	0.58	0.0150001	2.65	0.56	0.59	0.55	254349
1738905300	0.5649999	0.0099999	1.80	0.5649999	0.575	0.55	85661
1738818900	0.555	0.005	0.91	0.55	0.585	0.55	402416
1738732500	0.55	0.05	10.00	0.535	0.5699999	0.535	690385
1738646100	0.5	0	0.00	0.515	0.515	0.49	132648
1738559700	0.5	-0.02	-3.85	0.52	0.535	0.495	76475
1738300500	0.52	-0.01	-1.89	0.515	0.53	0.505	194015
1738214100	0.53	-0.025	-4.50	0.55	0.55	0.525	131931
1738127700	0.555	-0.02	-3.48	0.585	0.585	0.545	61178
1738041300	0.575	0.015	2.68	0.5649999	0.59	0.5649999	91139
1737695700	0.56	-0.01	-1.75	0.585	0.585	0.55	70104
1737609300	0.5699999	-0.005	-0.87	0.58	0.59	0.56	117590
1737522900	0.575	0.055	10.58	0.56	0.575	0.555	77392
1737436500	0.52	0	0.00	0.55	0.56	0.52	133625
1737350100	0.52	0.005	0.97	0.515	0.55	0.505	100408
1737090900	0.515	0.02	4.04	0.51	0.515	0.5	79799
1737004500	0.495	0.025	5.32	0.495	0.51	0.495	105290
1736918100	0.47	-0.01	-2.08	0.49	0.49	0.46	85492
1736831700	0.48	-0.015	-3.03	0.5	0.52	0.48	192464
1736745300	0.495	-0.055	-10.00	0.56	0.56	0.465	228722
1736486100	0.55	-0.045	-7.56	0.59	0.59	0.55	110650
1736399700	0.595	0	0.00	0.61	0.61	0.59	61695
1736313300	0.595	0.005	0.85	0.61	0.61	0.595	5429
1736226900	0.59	-0.01	-1.67	0.62	0.62	0.59	72805
1736140500	0.6	-0.03	-4.76	0.63	0.63	0.6	40118
1735881300	0.63	-0.02	-3.08	0.625	0.65	0.625	17555
1735794900	0.65	0.06	10.17	0.6	0.65	0.6	66867
1735617660	0.59	-0.01	-1.67	0.6	0.6	0.59	71800
1735535700	0.6	-0.005	-0.83	0.6	0.61	0.6	135165
1735276500	0.605	0.005	0.83	0.61	0.61	0.6	73168
1735014060	0.6	-0.025	-4.00	0.6	0.6	0.6	16128
1734930900	0.625	0.015	2.46	0.6	0.64	0.6	26809
1734671700	0.61	-0.035	-5.43	0.63	0.63	0.61	152150
1734585300	0.645	0	0.00	0.645	0.645	0.62	119565
1734498900	0.645	0	0.00	0.645	0.65	0.635	51980
1734412500	0.645	0	0.00	0.65	0.66	0.635	512689
1734326100	0.645	0.05	8.40	0.61	0.66	0.595	333372
1734066900	0.595	-0.035	-5.56	0.625	0.625	0.59	197904
1733980500	0.63	-0.055	-8.03	0.66	0.66	0.615	753009
1733894100	0.685	-0.015	-2.14	0.7	0.7	0.67	280172
1733807700	0.7	0.04	6.06	0.675	0.735	0.66	313540

James Bay Minerals

Rams Mtg B Fr32

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions