Jubilee Metals Group PLC (JSE:JBL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 65.00
+1.00 (1.56%)
Dec 5, 2025, 4:20 PM SAST
Jubilee Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | - | 1.56% | 1,018,444 |
| Dec 4, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 169,126 |
| Dec 3, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -1.54% | 962,497 |
| Dec 2, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 862,413 |
| Dec 1, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 803,541 |
| Nov 28, 2025 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 262,955 |
| Nov 27, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 801,062 |
| Nov 26, 2025 | 69.00 | 71.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,975,723 |
| Nov 25, 2025 | 69.00 | 71.00 | 65.00 | 66.00 | 66.00 | -2.94% | 812,367 |
| Nov 24, 2025 | 66.00 | 69.00 | 64.00 | 68.00 | 68.00 | 4.62% | 879,879 |
| Nov 21, 2025 | 67.00 | 70.00 | 65.00 | 65.00 | 65.00 | -2.99% | 424,655 |
| Nov 20, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 600,659 |
| Nov 19, 2025 | 65.00 | 67.00 | 63.00 | 66.00 | 66.00 | - | 743,719 |
| Nov 18, 2025 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 835,093 |
| Nov 17, 2025 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 50,848 |
| Nov 14, 2025 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -5.63% | 170,506 |
| Nov 13, 2025 | 73.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4.41% | 212,001 |
| Nov 12, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | - | 171,991 |
| Nov 11, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 628,113 |
| Nov 10, 2025 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 98,495 |
| Nov 7, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 215,650 |
| Nov 6, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 14,580 |
| Nov 5, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1.49% | 391,064 |
| Nov 4, 2025 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,414,470 |
| Nov 3, 2025 | 69.00 | 73.00 | 67.00 | 70.00 | 70.00 | 1.45% | 1,643,441 |
| Oct 31, 2025 | 69.00 | 69.00 | 65.00 | 69.00 | 69.00 | 2.99% | 974,478 |
| Oct 30, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 133,741 |
| Oct 29, 2025 | 65.00 | 67.00 | 62.00 | 67.00 | 67.00 | 1.52% | 493,808 |
| Oct 28, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 657,433 |
| Oct 27, 2025 | 62.00 | 67.00 | 62.00 | 66.00 | 66.00 | 4.76% | 627,706 |
| Oct 24, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 725,035 |
| Oct 23, 2025 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 3.39% | 512,929 |
| Oct 22, 2025 | 62.00 | 64.00 | 58.00 | 59.00 | 59.00 | -1.67% | 354,966 |
| Oct 21, 2025 | 65.00 | 67.00 | 56.00 | 60.00 | 60.00 | -9.09% | 2,855,190 |
| Oct 20, 2025 | 67.00 | 69.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,401,977 |
| Oct 17, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 784,748 |
| Oct 16, 2025 | 67.00 | 72.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,521,161 |
| Oct 15, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 791,050 |
| Oct 14, 2025 | 67.00 | 70.00 | 45.00 | 67.00 | 67.00 | -2.90% | 3,329,629 |
| Oct 13, 2025 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 663,648 |
| Oct 10, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 386,397 |
| Oct 9, 2025 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 420,079 |
| Oct 8, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 2.94% | 554,009 |
| Oct 7, 2025 | 72.00 | 72.00 | 66.00 | 68.00 | 68.00 | -5.56% | 1,642,785 |
| Oct 6, 2025 | 78.00 | 80.00 | 71.00 | 72.00 | 72.00 | -6.49% | 2,433,040 |
| Oct 3, 2025 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 622,479 |
| Oct 2, 2025 | 78.00 | 82.00 | 75.00 | 76.00 | 76.00 | -2.56% | 2,825,692 |
| Oct 1, 2025 | 70.00 | 78.00 | 70.00 | 78.00 | 78.00 | 8.33% | 1,246,549 |
| Sep 30, 2025 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 1,099,222 |
| Sep 29, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 406,845 |
| Sep 26, 2025 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 717,951 |
| Sep 25, 2025 | 73.00 | 78.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,127,999 |
| Sep 23, 2025 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 576,708 |
| Sep 22, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 781,623 |
| Sep 19, 2025 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | -1.37% | 851,164 |
| Sep 18, 2025 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 555,538 |
| Sep 17, 2025 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 986,104 |
| Sep 16, 2025 | 70.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2.86% | 283,439 |
| Sep 15, 2025 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 896,833 |
| Sep 12, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 400,116 |
| Sep 11, 2025 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 773,672 |
| Sep 10, 2025 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -3.95% | 1,057,276 |
| Sep 9, 2025 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | -1.30% | 597,639 |
| Sep 8, 2025 | 74.00 | 78.00 | 73.00 | 77.00 | 77.00 | 5.48% | 229,816 |
| Sep 5, 2025 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 312,435 |
| Sep 4, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 340,600 |
| Sep 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -3.75% | 53,000 |
| Sep 2, 2025 | 83.00 | 83.00 | 76.00 | 80.00 | 80.00 | - | 1,050,931 |
| Sep 1, 2025 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -1.23% | 574,155 |
| Aug 29, 2025 | 79.00 | 84.00 | 79.00 | 81.00 | 81.00 | 3.85% | 2,783,077 |
| Aug 28, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 8.33% | 4,164,485 |
| Aug 27, 2025 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 591,363 |
| Aug 26, 2025 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | - | 180,750 |
| Aug 25, 2025 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 543,782 |
| Aug 22, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 570,931 |
| Aug 21, 2025 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 581,210 |
| Aug 20, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 753,721 |
| Aug 19, 2025 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 657,045 |
| Aug 18, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -4.35% | 606,935 |
| Aug 15, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 555,768 |
| Aug 14, 2025 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | -1.47% | 647,989 |
| Aug 13, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 2,102,436 |
| Aug 12, 2025 | 73.00 | 76.00 | 69.00 | 70.00 | 70.00 | -2.78% | 4,225,661 |
| Aug 11, 2025 | 70.00 | 74.00 | 70.00 | 72.00 | 72.00 | 2.86% | 2,783,984 |
| Aug 8, 2025 | 70.00 | 73.00 | 68.00 | 70.00 | 70.00 | - | 655,381 |
| Aug 7, 2025 | 79.00 | 79.00 | 66.00 | 70.00 | 70.00 | - | 1,043,499 |
| Aug 6, 2025 | 71.00 | 74.00 | 67.00 | 70.00 | 70.00 | -5.41% | 5,488,191 |
| Aug 5, 2025 | 73.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 967,238 |
| Aug 4, 2025 | 77.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 670,252 |
| Aug 1, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 605,622 |
| Jul 31, 2025 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -3.85% | 1,148,735 |
| Jul 30, 2025 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -2.50% | 628,432 |
| Jul 29, 2025 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | - | 393,271 |
| Jul 28, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 363,494 |
| Jul 25, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 832,371 |
| Jul 24, 2025 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 1,332,228 |
| Jul 23, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 878,377 |
| Jul 22, 2025 | 84.00 | 86.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,924,004 |
| Jul 21, 2025 | 84.00 | 89.00 | 84.00 | 85.00 | 85.00 | - | 2,105,254 |
| Jul 18, 2025 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 7.59% | 2,862,081 |