Jubilee Metals Group PLC (AIM:JLP)
London
· Delayed Price · Currency is GBP · Price in GBX 3.870
+0.020 (0.52%)
Mar 4, 2026, 4:29 PM GMT
Jubilee Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.10 | 4.20 | 3.80 | 3.85 | 3.85 | -7.23% | 13,419,480 |
| Mar 2, 2026 | 4.40 | 4.50 | 4.10 | 4.15 | 4.15 | -5.68% | 8,446,794 |
| Feb 27, 2026 | 4.35 | 4.50 | 4.30 | 4.40 | 4.40 | 1.15% | 15,276,260 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.30 | 4.35 | 4.35 | -1.14% | 5,347,219 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -5.38% | 7,298,730 |
| Feb 24, 2026 | 4.70 | 4.80 | 4.42 | 4.65 | 4.65 | -1.06% | 12,653,120 |
| Feb 23, 2026 | 4.30 | 4.90 | 4.20 | 4.70 | 4.70 | 7.06% | 14,974,770 |
| Feb 20, 2026 | 4.00 | 4.39 | 4.20 | 4.39 | 4.39 | 7.07% | 9,872,817 |
| Feb 19, 2026 | 4.35 | 4.50 | 3.90 | 4.10 | 4.10 | 1.23% | 16,584,780 |
| Feb 18, 2026 | 3.97 | 4.15 | 3.90 | 4.05 | 4.05 | 1.76% | 8,518,027 |
| Feb 17, 2026 | 4.15 | 4.25 | 3.90 | 3.98 | 3.98 | -5.24% | 10,328,740 |
| Feb 16, 2026 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 3,454,277 |
| Feb 13, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | -1.12% | 3,058,661 |
| Feb 12, 2026 | 4.50 | 4.70 | 4.40 | 4.45 | 4.45 | -2.20% | 5,611,850 |
| Feb 11, 2026 | 4.70 | 4.80 | 4.40 | 4.55 | 4.55 | -5.21% | 6,542,310 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5,402,664 |
| Feb 9, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | 2.13% | 4,465,529 |
| Feb 6, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -3.09% | 10,886,890 |
| Feb 5, 2026 | 4.70 | 4.90 | 4.60 | 4.85 | 4.85 | 3.19% | 16,089,470 |
| Feb 4, 2026 | 4.60 | 5.00 | 4.60 | 4.70 | 4.70 | 2.17% | 7,590,280 |
| Feb 3, 2026 | 4.35 | 4.70 | 4.30 | 4.60 | 4.60 | 4.55% | 9,420,834 |
| Feb 2, 2026 | 4.50 | 4.59 | 4.13 | 4.40 | 4.40 | -5.38% | 10,088,980 |
| Jan 30, 2026 | 4.85 | 5.00 | 4.50 | 4.65 | 4.65 | -7.00% | 12,021,810 |
| Jan 29, 2026 | 4.95 | 5.20 | 4.80 | 5.00 | 5.00 | - | 21,510,240 |
| Jan 28, 2026 | 4.87 | 5.00 | 4.85 | 5.00 | 5.00 | 4.17% | 13,909,200 |
| Jan 27, 2026 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | 3.23% | 16,275,950 |
| Jan 26, 2026 | 4.45 | 4.70 | 4.30 | 4.65 | 4.65 | 3.56% | 37,834,420 |
| Jan 23, 2026 | 4.35 | 4.60 | 4.30 | 4.49 | 4.49 | -0.22% | 9,060,793 |
| Jan 22, 2026 | 4.35 | 4.50 | 4.32 | 4.50 | 4.50 | - | 6,187,927 |
| Jan 21, 2026 | 4.50 | 4.60 | 4.20 | 4.50 | 4.50 | 0.22% | 8,539,120 |
| Jan 20, 2026 | 4.40 | 4.60 | 4.30 | 4.49 | 4.49 | 2.05% | 12,986,750 |
| Jan 19, 2026 | 4.00 | 4.30 | 4.00 | 4.40 | 4.40 | 6.02% | 15,148,767 |
| Jan 16, 2026 | 4.04 | 4.10 | 4.10 | 4.15 | 4.15 | 3.75% | 6,583,388 |
| Jan 15, 2026 | 4.10 | 4.30 | 3.90 | 4.00 | 4.00 | - | 16,024,190 |
| Jan 14, 2026 | 4.05 | 4.19 | 4.00 | 4.00 | 4.00 | - | 6,611,191 |
| Jan 13, 2026 | 3.95 | 4.30 | 3.94 | 4.00 | 4.00 | -2.44% | 16,187,680 |
| Jan 12, 2026 | 3.85 | 4.10 | 3.70 | 4.10 | 4.10 | 9.33% | 12,948,950 |
| Jan 9, 2026 | 3.58 | 3.90 | 3.40 | 3.75 | 3.75 | 1.63% | 16,421,220 |
| Jan 8, 2026 | 3.58 | 3.75 | 3.40 | 3.69 | 3.69 | - | 6,825,302 |
| Jan 7, 2026 | 3.50 | 3.80 | 3.40 | 3.69 | 3.69 | 5.43% | 8,740,551 |
| Jan 6, 2026 | 3.55 | 3.65 | 3.40 | 3.50 | 3.50 | -1.41% | 3,352,154 |
| Jan 5, 2026 | 3.53 | 3.70 | 3.40 | 3.55 | 3.55 | -1.39% | 6,937,689 |
| Jan 2, 2026 | 3.45 | 3.70 | 3.30 | 3.60 | 3.60 | 5.88% | 18,643,410 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 4,037,002 |
| Dec 30, 2025 | 3.23 | 3.50 | 3.15 | 3.40 | 3.40 | 6.25% | 14,927,210 |
| Dec 29, 2025 | 3.03 | 3.30 | 3.02 | 3.20 | 3.20 | 5.79% | 3,073,040 |
| Dec 24, 2025 | 3.03 | 3.15 | 2.90 | 3.03 | 3.03 | - | 1,425,484 |
| Dec 23, 2025 | 3.03 | 3.15 | 2.94 | 3.03 | 3.03 | 2.54% | 3,283,500 |
| Dec 22, 2025 | 3.03 | 3.15 | 2.90 | 2.95 | 2.95 | -4.84% | 2,664,475 |
| Dec 19, 2025 | 3.05 | 3.20 | 2.90 | 3.10 | 3.10 | - | 1,633,076 |
| Dec 18, 2025 | 3.05 | 3.20 | 2.90 | 3.10 | 3.10 | 1.64% | 2,454,383 |
| Dec 17, 2025 | 3.10 | 3.25 | 2.90 | 3.05 | 3.05 | - | 4,943,888 |
| Dec 16, 2025 | 3.03 | 3.20 | 2.90 | 3.05 | 3.05 | 5.17% | 1,812,035 |
| Dec 15, 2025 | 3.03 | 3.12 | 2.90 | 2.90 | 2.90 | -7.94% | 1,141,457 |
| Dec 12, 2025 | 3.05 | 3.15 | 2.90 | 3.15 | 3.15 | 3.28% | 1,631,975 |
| Dec 11, 2025 | 3.10 | 3.20 | 2.95 | 3.05 | 3.05 | -1.61% | 2,483,125 |
| Dec 10, 2025 | 3.15 | 3.25 | 3.00 | 3.10 | 3.10 | -2.52% | 4,254,834 |
| Dec 9, 2025 | 3.20 | 3.30 | 3.00 | 3.18 | 3.18 | -0.63% | 3,432,230 |
| Dec 8, 2025 | 2.88 | 3.30 | 2.80 | 3.20 | 3.20 | 11.30% | 7,444,986 |
| Dec 5, 2025 | 2.84 | 2.89 | 2.89 | 2.88 | 2.88 | 0.52% | 3,667,324 |
| Dec 4, 2025 | 2.80 | 2.86 | 2.85 | 2.86 | 2.86 | -1.38% | 2,656,032 |
| Dec 3, 2025 | 2.85 | 2.90 | 2.79 | 2.90 | 2.90 | 1.75% | 3,478,765 |
| Dec 2, 2025 | 2.88 | 2.95 | 2.80 | 2.85 | 2.85 | -0.87% | 5,604,421 |
| Dec 1, 2025 | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | -1.20% | 5,549,160 |
| Nov 28, 2025 | 3.03 | 3.10 | 2.90 | 2.91 | 2.91 | -2.18% | 3,602,373 |
| Nov 27, 2025 | 2.98 | 3.00 | 2.95 | 2.98 | 2.98 | -0.83% | 3,906,483 |
| Nov 26, 2025 | 3.03 | 3.20 | 2.95 | 3.00 | 3.00 | 0.67% | 8,263,040 |
| Nov 25, 2025 | 3.00 | 3.10 | 2.95 | 2.98 | 2.98 | -3.87% | 4,408,014 |
| Nov 24, 2025 | 3.00 | 3.14 | 2.95 | 3.10 | 3.10 | 3.33% | 2,919,626 |
| Nov 21, 2025 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 2.56% | 3,332,272 |
| Nov 20, 2025 | 2.88 | 3.00 | 2.86 | 2.93 | 2.93 | 1.74% | 1,475,328 |
| Nov 19, 2025 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | - | 4,544,626 |
| Nov 18, 2025 | 3.03 | 3.10 | 2.85 | 2.88 | 2.88 | -3.52% | 5,130,349 |
| Nov 17, 2025 | 3.08 | 3.15 | 2.94 | 2.98 | 2.98 | -1.49% | 2,733,036 |
| Nov 14, 2025 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | -2.42% | 4,874,266 |
| Nov 13, 2025 | 3.00 | 3.20 | 2.90 | 3.10 | 3.10 | - | 1,885,502 |
| Nov 12, 2025 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | 0.65% | 3,085,490 |
| Nov 11, 2025 | 3.05 | 3.10 | 2.90 | 3.08 | 3.08 | 1.32% | 1,543,353 |
| Nov 10, 2025 | 3.05 | 3.10 | 3.00 | 3.04 | 3.04 | 1.33% | 5,107,717 |
| Nov 7, 2025 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 2,734,618 |
| Nov 6, 2025 | 3.05 | 3.10 | 3.03 | 3.08 | 3.08 | -0.65% | 1,108,010 |
| Nov 5, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,712,876 |
| Nov 4, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 4,663,901 |
| Nov 3, 2025 | 3.10 | 3.31 | 3.00 | 3.20 | 3.20 | 3.23% | 12,374,920 |
| Oct 31, 2025 | 2.93 | 3.20 | 2.85 | 3.10 | 3.10 | 5.98% | 8,128,079 |
| Oct 30, 2025 | 2.93 | 3.00 | 2.85 | 2.93 | 2.93 | - | 5,175,291 |
| Oct 29, 2025 | 2.85 | 3.00 | 2.80 | 2.93 | 2.93 | 0.86% | 6,254,804 |
| Oct 28, 2025 | 2.83 | 2.96 | 2.79 | 2.90 | 2.90 | 2.65% | 10,231,220 |
| Oct 27, 2025 | 2.63 | 3.00 | 2.58 | 2.83 | 2.83 | 8.65% | 8,038,844 |
| Oct 24, 2025 | 2.60 | 2.70 | 2.52 | 2.60 | 2.60 | - | 1,391,147 |
| Oct 23, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 1.96% | 4,180,946 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 3,877,654 |
| Oct 21, 2025 | 2.80 | 2.90 | 2.40 | 2.60 | 2.60 | -3.70% | 15,718,020 |
| Oct 20, 2025 | 2.85 | 2.90 | 2.70 | 2.70 | 2.70 | -5.26% | 3,106,339 |
| Oct 17, 2025 | 2.95 | 3.10 | 2.80 | 2.85 | 2.85 | -5.79% | 6,210,848 |
| Oct 16, 2025 | 2.83 | 3.10 | 2.80 | 3.03 | 3.03 | 7.08% | 269,254,600 |
| Oct 15, 2025 | 2.78 | 2.85 | 2.70 | 2.83 | 2.83 | 0.89% | 5,930,422 |
| Oct 14, 2025 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 6,910,411 |
| Oct 13, 2025 | 3.00 | 3.07 | 2.80 | 3.00 | 3.00 | - | 2,443,054 |
| Oct 10, 2025 | 2.95 | 3.10 | 2.84 | 3.00 | 3.00 | 1.69% | 4,572,807 |