Jamieson Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.95	34.05	33.47	33.62	33.62	-0.65%	152,710
Apr 27, 2026	34.00	34.18	33.83	33.84	33.84	-0.91%	68,763
Apr 24, 2026	34.12	34.44	34.03	34.15	34.15	-0.15%	36,392
Apr 23, 2026	34.20	34.40	34.07	34.20	34.20	0.18%	58,662
Apr 22, 2026	34.46	34.46	33.79	34.14	34.14	-	100,547
Apr 21, 2026	34.73	34.74	33.99	34.14	34.14	-1.19%	120,094
Apr 20, 2026	34.34	34.79	34.15	34.55	34.55	0.61%	120,934
Apr 17, 2026	34.25	34.43	33.99	34.34	34.34	1.06%	63,796
Apr 16, 2026	34.12	34.43	33.92	33.98	33.98	-1.25%	95,332
Apr 15, 2026	34.12	34.66	33.92	34.41	34.41	0.41%	91,219
Apr 14, 2026	34.40	34.88	34.26	34.27	34.27	-0.38%	36,634
Apr 13, 2026	33.99	34.60	33.76	34.40	34.40	1.42%	59,045
Apr 10, 2026	34.35	34.42	33.70	33.92	33.92	-1.11%	73,715
Apr 9, 2026	34.36	34.92	33.32	34.30	34.30	-0.17%	97,962
Apr 8, 2026	34.73	34.82	34.01	34.36	34.36	0.15%	205,149
Apr 7, 2026	34.42	34.72	34.08	34.31	34.31	-1.15%	76,951
Apr 6, 2026	34.52	34.93	34.49	34.71	34.71	0.26%	26,859
Apr 2, 2026	34.33	34.88	34.21	34.62	34.62	0.61%	59,775
Apr 1, 2026	34.45	34.75	34.14	34.41	34.41	0.03%	35,484
Mar 31, 2026	33.63	34.46	33.61	34.40	34.40	2.17%	66,535
Mar 30, 2026	33.94	34.00	33.41	33.67	33.67	-0.50%	38,423
Mar 27, 2026	34.40	34.40	33.71	33.84	33.84	-1.60%	51,535
Mar 26, 2026	34.44	34.82	34.22	34.39	34.39	-0.17%	42,674
Mar 25, 2026	35.00	35.00	33.77	34.45	34.45	-0.35%	128,801
Mar 24, 2026	34.00	34.97	34.00	34.57	34.57	1.71%	54,522
Mar 23, 2026	33.61	34.11	33.56	33.99	33.99	1.80%	34,305
Mar 20, 2026	33.30	34.06	33.10	33.39	33.39	-0.45%	161,481
Mar 19, 2026	33.59	33.59	32.98	33.54	33.54	-0.56%	91,971
Mar 18, 2026	34.00	34.01	33.35	33.73	33.73	-0.97%	61,243
Mar 17, 2026	34.67	34.67	34.01	34.06	34.06	-0.96%	33,382
Mar 16, 2026	34.53	34.80	34.00	34.39	34.39	0.82%	80,537
Mar 13, 2026	34.00	34.50	33.80	34.11	34.11	0.53%	120,737
Mar 12, 2026	34.82	35.50	33.49	33.93	33.93	-2.64%	149,001
Mar 11, 2026	35.48	35.49	34.71	34.85	34.85	-1.80%	43,708
Mar 10, 2026	35.34	35.71	34.93	35.49	35.49	0.54%	53,038
Mar 9, 2026	35.72	36.34	34.94	35.30	35.30	-1.23%	87,666
Mar 6, 2026	36.21	36.45	35.70	35.74	35.74	-2.08%	214,520
Mar 5, 2026	36.27	36.63	36.00	36.50	36.27	-	98,701
Mar 4, 2026	36.90	37.07	36.39	36.50	36.27	-1.48%	71,461
Mar 3, 2026	36.67	37.19	36.23	37.05	36.82	0.79%	170,911
Mar 2, 2026	37.12	38.38	36.58	36.76	36.53	-2.52%	240,356
Feb 27, 2026	38.78	39.09	36.65	37.71	37.47	-2.76%	293,565
Feb 26, 2026	38.90	39.01	38.50	38.78	38.54	-0.51%	45,539
Feb 25, 2026	38.74	39.12	38.64	38.98	38.73	0.31%	89,309
Feb 24, 2026	37.88	38.92	37.87	38.86	38.62	1.75%	118,944
Feb 23, 2026	39.03	39.30	37.94	38.19	37.95	-2.20%	62,708
Feb 20, 2026	38.06	39.11	38.06	39.05	38.80	2.39%	51,966
Feb 19, 2026	37.78	38.14	37.51	38.14	37.90	0.95%	35,875
Feb 18, 2026	37.56	38.05	37.48	37.78	37.54	0.03%	44,327
Feb 17, 2026	37.74	37.91	37.26	37.77	37.53	0.85%	40,147
Feb 13, 2026	37.50	37.93	37.39	37.45	37.21	0.38%	60,027
Feb 12, 2026	36.86	37.43	36.75	37.31	37.07	1.63%	99,588
Feb 11, 2026	37.04	37.13	36.40	36.71	36.48	-0.89%	74,905
Feb 10, 2026	37.45	37.57	36.81	37.04	36.81	-0.88%	41,232
Feb 9, 2026	36.22	37.46	36.19	37.37	37.13	2.78%	175,446
Feb 6, 2026	36.38	36.50	36.00	36.36	36.13	0.47%	89,988
Feb 5, 2026	35.51	36.57	35.18	36.19	35.96	1.77%	154,556
Feb 4, 2026	34.71	35.60	34.47	35.56	35.34	2.72%	94,012
Feb 3, 2026	35.07	35.07	34.54	34.62	34.40	-1.06%	44,146
Feb 2, 2026	34.82	35.07	34.54	34.99	34.77	0.98%	74,850
Jan 30, 2026	34.91	34.91	34.52	34.65	34.43	-0.66%	130,157
Jan 29, 2026	35.00	35.26	34.88	34.88	34.66	-0.40%	98,834
Jan 28, 2026	35.48	35.49	34.88	35.02	34.80	-1.35%	164,362
Jan 27, 2026	35.93	35.93	35.42	35.50	35.28	-1.36%	56,138
Jan 26, 2026	35.92	36.30	35.68	35.99	35.76	-0.30%	43,037
Jan 23, 2026	36.62	36.78	36.06	36.10	35.87	-1.01%	40,529
Jan 22, 2026	36.01	36.97	36.01	36.47	36.24	1.17%	91,263
Jan 21, 2026	35.10	36.09	35.00	36.05	35.82	2.56%	95,390
Jan 20, 2026	34.28	35.17	34.10	35.15	34.93	3.41%	94,060
Jan 19, 2026	34.07	34.22	33.63	33.99	33.78	-0.56%	47,834
Jan 16, 2026	34.61	34.63	34.02	34.18	33.96	-1.21%	53,307
Jan 15, 2026	34.83	35.10	34.53	34.60	34.38	-0.57%	66,551
Jan 14, 2026	34.43	35.05	34.40	34.80	34.58	1.07%	86,975
Jan 13, 2026	34.44	34.49	34.18	34.43	34.21	0.53%	46,249
Jan 12, 2026	34.24	34.41	34.08	34.25	34.03	0.12%	106,867
Jan 9, 2026	34.41	34.56	34.07	34.21	33.99	-0.47%	53,668
Jan 8, 2026	34.08	34.57	34.06	34.37	34.15	1.06%	53,343
Jan 7, 2026	34.25	34.43	33.93	34.01	33.80	-0.70%	36,843
Jan 6, 2026	33.94	34.46	33.94	34.25	34.03	1.03%	45,891
Jan 5, 2026	33.52	34.01	33.50	33.90	33.69	1.13%	54,253
Jan 2, 2026	33.60	33.87	33.25	33.52	33.31	-0.39%	46,394
Dec 31, 2025	33.58	33.83	33.58	33.65	33.44	-0.30%	35,740
Dec 30, 2025	33.55	33.89	33.55	33.75	33.54	-0.30%	63,347
Dec 29, 2025	33.30	33.87	33.18	33.85	33.64	1.71%	69,192
Dec 24, 2025	32.81	33.29	32.81	33.28	33.07	1.06%	25,744
Dec 23, 2025	32.98	33.04	32.79	32.93	32.72	-0.15%	44,087
Dec 22, 2025	33.00	33.28	32.90	32.98	32.77	-	120,361
Dec 19, 2025	33.01	33.08	32.87	32.98	32.77	0.21%	69,613
Dec 18, 2025	32.80	33.02	32.75	32.91	32.70	0.77%	68,543
Dec 17, 2025	33.01	33.01	32.54	32.66	32.45	-0.97%	105,703
Dec 16, 2025	33.20	33.57	32.90	32.98	32.77	-0.57%	115,293
Dec 15, 2025	33.33	33.39	32.77	33.17	32.96	-0.54%	136,548
Dec 12, 2025	32.97	33.46	32.66	33.35	33.14	1.18%	104,676
Dec 11, 2025	33.39	33.39	32.85	32.96	32.75	-1.29%	103,628
Dec 10, 2025	33.52	33.75	33.26	33.39	33.18	-0.06%	54,662
Dec 9, 2025	33.87	33.87	33.27	33.41	33.20	-1.50%	73,841
Dec 8, 2025	34.05	34.05	33.60	33.92	33.71	-0.32%	80,969
Dec 5, 2025	34.20	34.25	33.80	34.03	33.82	-0.12%	59,747
Dec 4, 2025	34.05	34.38	34.01	34.07	33.86	-0.21%	42,277
Dec 3, 2025	34.09	34.27	33.94	34.14	33.92	0.68%	47,001