Jubilee Metals Group PLC (AIM:JLP)
London
· Delayed Price · Currency is GBP · Price in GBX 2.875
+0.015 (0.52%)
At close: Dec 5, 2025
Jubilee Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.80 | 2.95 | 2.95 | -1.67% | 4,933,035 |
| Oct 8, 2025 | 2.90 | 3.10 | 2.80 | 3.00 | 3.00 | - | 8,007,464 |
| Oct 7, 2025 | 3.05 | 3.10 | 2.80 | 3.00 | 3.00 | -0.66% | 8,373,350 |
| Oct 6, 2025 | 3.48 | 3.54 | 3.00 | 3.02 | 3.02 | -9.04% | 13,531,580 |
| Oct 3, 2025 | 3.33 | 3.40 | 3.18 | 3.32 | 3.32 | 3.75% | 9,719,613 |
| Oct 2, 2025 | 3.35 | 3.50 | 3.20 | 3.20 | 3.20 | -4.48% | 8,715,113 |
| Oct 1, 2025 | 3.03 | 3.40 | 3.00 | 3.35 | 3.35 | 10.56% | 59,975,440 |
| Sep 30, 2025 | 3.05 | 3.10 | 3.00 | 3.03 | 3.03 | -0.66% | 30,391,550 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 6,265,540 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.94 | 3.10 | 3.10 | 1.64% | 22,315,670 |
| Sep 25, 2025 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | - | 10,939,330 |
| Sep 24, 2025 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -1.61% | 44,569,350 |
| Sep 23, 2025 | 3.05 | 3.20 | 2.90 | 3.10 | 3.10 | 1.64% | 3,823,701 |
| Sep 22, 2025 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 3,735,764 |
| Sep 19, 2025 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | -1.93% | 1,608,101 |
| Sep 18, 2025 | 3.10 | 3.20 | 2.90 | 3.11 | 3.11 | 3.67% | 2,764,440 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,222,917 |
| Sep 16, 2025 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | 1.97% | 2,126,908 |
| Sep 15, 2025 | 3.05 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 90,815,210 |
| Sep 12, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,614,460 |
| Sep 11, 2025 | 3.10 | 3.20 | 2.98 | 3.10 | 3.10 | -3.13% | 4,004,050 |
| Sep 10, 2025 | 3.10 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 3,572,307 |
| Sep 9, 2025 | 3.20 | 3.28 | 3.00 | 3.10 | 3.10 | -2.52% | 5,678,897 |
| Sep 8, 2025 | 3.20 | 3.30 | 3.10 | 3.18 | 3.18 | 0.95% | 4,987,191 |
| Sep 5, 2025 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | 0.32% | 5,780,783 |
| Sep 4, 2025 | 3.30 | 3.40 | 3.10 | 3.14 | 3.14 | -1.88% | 3,401,977 |
| Sep 3, 2025 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 2,263,020 |
| Sep 2, 2025 | 3.40 | 3.50 | 3.10 | 3.25 | 3.25 | -1.52% | 44,379,420 |
| Sep 1, 2025 | 3.45 | 3.60 | 3.30 | 3.30 | 3.30 | -4.07% | 3,676,507 |
| Aug 29, 2025 | 3.30 | 3.60 | 3.20 | 3.44 | 3.44 | 4.24% | 10,274,360 |
| Aug 28, 2025 | 3.00 | 3.40 | 2.90 | 3.30 | 3.30 | 10.00% | 6,146,658 |
| Aug 27, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 3,066,752 |
| Aug 26, 2025 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 4,032,240 |
| Aug 22, 2025 | 2.95 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,348,447 |
| Aug 21, 2025 | 3.00 | 3.10 | 2.94 | 3.00 | 3.00 | -0.33% | 3,565,781 |
| Aug 20, 2025 | 2.90 | 3.08 | 2.81 | 3.01 | 3.01 | 2.03% | 9,616,557 |
| Aug 19, 2025 | 2.90 | 3.00 | 2.80 | 2.95 | 2.95 | 1.72% | 5,050,369 |
| Aug 18, 2025 | 2.90 | 2.98 | 2.80 | 2.90 | 2.90 | - | 12,372,050 |
| Aug 15, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 3,691,995 |
| Aug 14, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.78% | 3,425,404 |
| Aug 13, 2025 | 3.05 | 3.10 | 2.87 | 2.91 | 2.91 | - | 5,849,624 |
| Aug 12, 2025 | 3.05 | 3.30 | 2.90 | 2.91 | 2.91 | -1.36% | 5,942,831 |
| Aug 11, 2025 | 2.90 | 3.00 | 2.80 | 2.95 | 2.95 | 1.72% | 1,911,116 |
| Aug 8, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 12,981,630 |
| Aug 7, 2025 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 26,601,360 |
| Aug 6, 2025 | 3.10 | 3.10 | 2.68 | 2.80 | 2.80 | -6.67% | 20,698,740 |
| Aug 5, 2025 | 3.10 | 3.13 | 3.00 | 3.00 | 3.00 | -3.23% | 3,534,679 |
| Aug 4, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 2,842,312 |
| Aug 1, 2025 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -3.08% | 3,043,546 |
| Jul 31, 2025 | 3.25 | 3.30 | 3.11 | 3.25 | 3.25 | - | 2,557,248 |
| Jul 30, 2025 | 3.30 | 3.40 | 3.20 | 3.25 | 3.25 | -2.11% | 1,505,325 |
| Jul 29, 2025 | 3.35 | 3.40 | 3.20 | 3.32 | 3.32 | 0.61% | 1,707,696 |
| Jul 28, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 2,311,056 |
| Jul 25, 2025 | 3.25 | 3.40 | 3.20 | 3.25 | 3.25 | 1.25% | 1,791,929 |
| Jul 24, 2025 | 3.35 | 3.40 | 3.20 | 3.21 | 3.21 | -2.73% | 4,109,324 |
| Jul 23, 2025 | 3.35 | 3.40 | 3.15 | 3.30 | 3.30 | -2.94% | 1,360,618 |
| Jul 22, 2025 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 5,037,315 |
| Jul 21, 2025 | 3.35 | 3.68 | 3.30 | 3.50 | 3.50 | 2.94% | 12,036,950 |
| Jul 18, 2025 | 3.25 | 3.40 | 3.21 | 3.40 | 3.40 | 3.66% | 11,597,400 |