Josemaria Resources Inc (TSX: JOSE )

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2022					0	+0.00(+0.00%)
Apr 29, 2022	1.720	1.780	1.600	1.600	232,944	-0.11(-6.43%)
Apr 28, 2022	1.680	1.730	1.630	1.710	274,697	-0.03(-1.72%)
Apr 27, 2022	1.630	1.740	1.630	1.740	456,983	+0.09(+5.45%)
Apr 26, 2022	1.710	1.710	1.650	1.650	513,405	-0.06(-3.51%)
Apr 25, 2022	1.700	1.750	1.690	1.710	157,660	-0.03(-1.72%)
Apr 22, 2022	1.840	1.840	1.740	1.740	273,195	-0.08(-4.40%)
Apr 21, 2022	1.890	1.900	1.810	1.820	414,408	-0.06(-3.19%)
Apr 20, 2022	1.930	1.960	1.880	1.880	250,244	-0.03(-1.57%)
Apr 19, 2022	1.900	2.000	1.880	1.910	516,863	-0.02(-1.04%)
Apr 18, 2022	1.880	1.930	1.880	1.930	149,605	+0.03(+1.58%)
Apr 14, 2022				1.900	0	+0.14(+7.95%)
Apr 13, 2022	1.790	1.860	1.760	1.760	456,207	-0.03(-1.68%)
Apr 12, 2022	1.830	1.870	1.790	1.790	134,401	-0.05(-2.72%)
Apr 11, 2022	1.790	1.840	1.780	1.840	323,887	+0.07(+3.95%)
Apr 08, 2022	1.800	1.810	1.770	1.770	289,397	-0.01(-0.56%)
Apr 07, 2022	1.760	1.820	1.740	1.780	517,224	-0.02(-1.11%)
Apr 06, 2022	1.800	1.820	1.780	1.800	294,462	+0.01(+0.56%)
Apr 05, 2022	1.850	1.850	1.780	1.790	242,417	-0.05(-2.72%)
Apr 04, 2022	1.800	1.870	1.800	1.840	542,727	+0.06(+3.37%)
Apr 01, 2022	1.820	1.820	1.780	1.780	193,060	-0.06(-3.26%)
Mar 31, 2022	1.800	1.850	1.780	1.840	1,006,495	+0.05(+2.79%)
Mar 30, 2022	1.810	1.820	1.790	1.790	307,176	-0.03(-1.65%)
Mar 29, 2022	1.820	1.820	1.780	1.820	496,899	+0.01(+0.55%)
Mar 28, 2022	1.810	1.830	1.810	1.810	202,203	+0.00(+0.00%)
Mar 25, 2022	1.860	1.860	1.810	1.810	137,077	-0.04(-2.16%)
Mar 24, 2022	1.800	1.850	1.800	1.850	1,803,784	+0.03(+1.65%)
Mar 23, 2022	1.760	1.820	1.750	1.820	127,928	+0.05(+2.82%)
Mar 22, 2022	1.780	1.800	1.760	1.770	227,302	+0.01(+0.57%)
Mar 21, 2022	1.750	1.800	1.750	1.760	163,009	+0.01(+0.57%)
Mar 18, 2022	1.740	1.760	1.730	1.750	109,161	+0.00(+0.00%)
Mar 17, 2022	1.700	1.760	1.700	1.750	154,027	+0.06(+3.55%)
Mar 16, 2022	1.710	1.740	1.690	1.690	303,439	-0.01(-0.59%)
Mar 15, 2022	1.670	1.700	1.650	1.700	275,753	+0.01(+0.59%)
Mar 14, 2022	1.740	1.740	1.680	1.690	532,720	-0.08(-4.52%)
Mar 11, 2022	1.770	1.780	1.750	1.770	373,768	+0.00(+0.00%)
Mar 10, 2022	1.780	1.810	1.770	1.770	583,348	-0.03(-1.67%)
Mar 09, 2022	1.790	1.830	1.760	1.800	241,842	-0.01(-0.55%)
Mar 08, 2022	1.790	1.860	1.780	1.810	686,393	+0.04(+2.26%)
Mar 07, 2022	1.800	1.840	1.770	1.770	741,745	-0.07(-3.80%)
Mar 04, 2022	1.770	1.840	1.760	1.840	613,914	+0.07(+3.95%)
Mar 03, 2022	1.760	1.800	1.760	1.770	864,917	+0.03(+1.72%)
Mar 02, 2022	1.740	1.780	1.740	1.740	368,784	+0.03(+1.75%)
Mar 01, 2022	1.710	1.740	1.700	1.710	994,262	-0.02(-1.16%)
Feb 28, 2022	1.680	1.740	1.670	1.730	1,186,496	+0.04(+2.37%)
Feb 25, 2022	1.650	1.700	1.650	1.690	442,571	+0.05(+3.05%)
Feb 24, 2022	1.580	1.660	1.580	1.640	516,167	+0.00(+0.00%)
Feb 23, 2022	1.660	1.670	1.640	1.640	550,575	+0.00(+0.00%)
Feb 22, 2022	1.660	1.690	1.640	1.640	597,412	-0.03(-1.80%)
Feb 18, 2022				1.670	0	-0.04(-2.34%)
Feb 17, 2022	1.690	1.730	1.690	1.710	743,474	+0.00(+0.00%)
Feb 16, 2022	1.720	1.730	1.710	1.710	378,971	+0.01(+0.59%)
Feb 15, 2022	1.720	1.750	1.700	1.700	1,334,087	-0.01(-0.58%)
Feb 14, 2022	1.680	1.730	1.670	1.710	1,469,449	-0.01(-0.58%)
Feb 11, 2022	1.740	1.740	1.700	1.720	1,795,392	-0.04(-2.27%)
Feb 10, 2022	1.730	1.760	1.700	1.760	2,452,466	+0.02(+1.15%)
Feb 09, 2022	1.650	1.740	1.650	1.740	1,819,879	+0.11(+6.75%)
Feb 08, 2022	1.590	1.640	1.580	1.630	2,775,614	+0.03(+1.87%)
Feb 07, 2022	1.590	1.600	1.580	1.600	574,623	+0.01(+0.63%)
Feb 04, 2022	1.590	1.610	1.570	1.590	1,531,594	+0.00(+0.00%)
Feb 03, 2022	1.570			1.590	161,614	+0.00(+0.00%)
Feb 02, 2022	1.580	1.600	1.580	1.590	566,457	+0.01(+0.63%)
Feb 01, 2022	1.580	1.600	1.580	1.580	774,844	+0.00(+0.00%)
Jan 31, 2022	1.540	1.580	1.540	1.580	502,338	+0.04(+2.60%)
Jan 28, 2022	1.540	1.560	1.520	1.540	664,097	+0.00(+0.00%)
Jan 27, 2022	1.550	1.570	1.530	1.540	1,180,359	+0.00(+0.00%)
Jan 26, 2022	1.560	1.580	1.540	1.540	469,430	-0.01(-0.65%)
Jan 25, 2022	1.530	1.570	1.520	1.550	718,442	+0.01(+0.65%)
Jan 24, 2022	1.520	1.550	1.490	1.540	877,441	-0.03(-1.91%)
Jan 21, 2022	1.570	1.600	1.550	1.570	3,261,008	-0.02(-1.26%)
Jan 20, 2022	1.600	1.620	1.580	1.590	2,968,049	-0.02(-1.24%)
Jan 19, 2022	1.590	1.610	1.570	1.610	977,542	+0.04(+2.55%)
Jan 18, 2022	1.580	1.610	1.560	1.570	2,230,027	-0.04(-2.48%)
Jan 17, 2022	1.580	1.630	1.580	1.610	579,740	+0.04(+2.55%)
Jan 14, 2022	1.590	1.590	1.560	1.570	671,877	-0.02(-1.26%)
Jan 13, 2022	1.620	1.620	1.590	1.590	1,162,248	-0.01(-0.63%)
Jan 12, 2022	1.530	1.620	1.530	1.600	5,274,547	+0.07(+4.58%)
Jan 11, 2022	1.530	1.540	1.510	1.530	979,055	+0.01(+0.66%)
Jan 10, 2022	1.530	1.540	1.510	1.520	2,926,700	-0.02(-1.30%)
Jan 07, 2022	1.540	1.560	1.520	1.540	2,076,967	+0.02(+1.32%)
Jan 06, 2022	1.530	1.540	1.520	1.520	384,275	-0.01(-0.65%)
Jan 05, 2022	1.520	1.560	1.520	1.530	795,266	+0.00(+0.00%)
Jan 04, 2022	1.500	1.530	1.500	1.530	2,248,325	+0.03(+2.00%)
Dec 31, 2021		1.500	1.500	1.500	0	-0.03(-1.96%)
Dec 30, 2021	1.510	1.530	1.510	1.530	1,087,047	+0.02(+1.32%)
Dec 29, 2021	1.490	1.520	1.480	1.510	530,431	+0.03(+2.03%)
Dec 24, 2021		1.480	1.480	1.480	0	-0.01(-0.67%)
Dec 23, 2021	1.470	1.540	1.460	1.490	1,749,347	+0.02(+1.36%)
Dec 22, 2021	1.460	1.490	1.450	1.470	1,550,570	+0.03(+2.08%)
Dec 21, 2021	1.440	1.470	1.430	1.440	2,606,265	-0.01(-0.69%)
Dec 20, 2021	1.500	1.520	1.430	1.450	4,323,559	+0.23(+18.85%)
Dec 17, 2021	1.210	1.220	1.180	1.220	202,739	+0.01(+0.83%)
Dec 16, 2021	1.260	1.260	1.200	1.210	40,508	-0.06(-4.72%)
Dec 15, 2021	1.180	1.270	1.160	1.270	191,040	+0.08(+6.72%)
Dec 14, 2021	1.240	1.240	1.170	1.190	134,338	-0.05(-4.03%)
Dec 13, 2021	1.240	1.250	1.210	1.240	154,269	+0.01(+0.81%)
Dec 10, 2021	1.270	1.280	1.230	1.230	183,624	+0.00(+0.00%)
Dec 09, 2021	1.350	1.350	1.220	1.230	374,185	-0.12(-8.89%)
Dec 08, 2021	1.320	1.360	1.300	1.350	76,439	+0.03(+2.27%)
Dec 07, 2021	1.210	1.350	1.200	1.320	524,819	+0.11(+9.09%)
Dec 06, 2021	1.150	1.230	1.110	1.210	407,882	+0.06(+5.22%)
Dec 03, 2021	1.210	1.210	1.130	1.150	127,151	-0.06(-4.96%)
Dec 02, 2021	1.200	1.210	1.180	1.210	93,086	+0.00(+0.00%)
Dec 01, 2021	1.260	1.290	1.180	1.210	349,895	+0.03(+2.54%)
Nov 30, 2021	1.240	1.240	1.150	1.180	203,125	-0.05(-4.07%)
Nov 29, 2021	1.180	1.250	1.180	1.230	286,848	+0.06(+5.13%)
Nov 26, 2021	1.230	1.230	1.140	1.170	223,350	-0.07(-5.65%)
Nov 25, 2021	1.230	1.250	1.210	1.240	108,888	+0.01(+0.81%)
Nov 24, 2021	1.280	1.290	1.220	1.230	266,718	-0.05(-3.91%)
Nov 23, 2021	1.300	1.300	1.260	1.280	70,806	+0.00(+0.00%)
Nov 22, 2021	1.290	1.290	1.250	1.280	132,250	-0.01(-0.78%)
Nov 19, 2021	1.290	1.320	1.220	1.290	209,375	+0.00(+0.00%)
Nov 18, 2021	1.350	1.300	1.290	1.290	150,519	-0.03(-2.27%)
Nov 17, 2021	1.390	1.390	1.300	1.320	387,441	+0.00(+0.00%)
Nov 16, 2021	1.380	1.400	1.280	1.320	531,684	-0.07(-5.04%)
Nov 15, 2021	1.380	1.410	1.360	1.390	214,865	+0.01(+0.72%)
Nov 12, 2021	1.400	1.400	1.370	1.380	640,268	+0.00(+0.00%)
Nov 11, 2021	1.380	1.420	1.360	1.380	346,504	+0.01(+0.73%)
Nov 10, 2021	1.330			1.370	584,305	+0.05(+3.79%)
Nov 09, 2021	1.350	1.350	1.310	1.320	174,957	-0.03(-2.22%)
Nov 08, 2021	1.320	1.350	1.250	1.350	259,054	+0.08(+6.30%)
Nov 05, 2021	1.280	1.300	1.260	1.270	252,524	-0.01(-0.78%)
Nov 04, 2021	1.340	1.350	1.270	1.280	260,985	-0.04(-3.03%)
Nov 03, 2021	1.340	1.340	1.270	1.320	207,505	-0.01(-0.75%)
Nov 02, 2021	1.390	1.390	1.280	1.330	354,628	-0.04(-2.92%)
Nov 01, 2021	1.310	1.370	1.300	1.370	282,775	+0.10(+7.87%)
Oct 29, 2021	1.300	1.320	1.250	1.270	103,754	-0.02(-1.55%)
Oct 28, 2021	1.310	1.340	1.290	1.290	271,617	-0.01(-0.77%)
Oct 27, 2021	1.360	1.360	1.300	1.300	106,803	-0.06(-4.41%)
Oct 26, 2021	1.360			1.360	106,974	+0.00(+0.00%)
Oct 25, 2021	1.400	1.410	1.360	1.360	100,369	-0.05(-3.55%)
Oct 22, 2021	1.380	1.450	1.350	1.410	227,152	-0.01(-0.70%)
Oct 21, 2021	1.400	1.490	1.370	1.420	612,475	+0.04(+2.90%)
Oct 20, 2021	1.350	1.390	1.320	1.380	533,524	+0.02(+1.47%)
Oct 19, 2021	1.330	1.370	1.290	1.360	333,944	+0.03(+2.26%)
Oct 18, 2021	1.330	1.350	1.270	1.330	485,828	+0.04(+3.10%)
Oct 15, 2021	1.250	1.290	1.230	1.290	838,691	+0.08(+6.61%)
Oct 14, 2021	1.230	1.230	1.170	1.210	104,704	-0.01(-0.82%)
Oct 13, 2021	1.210	1.250	1.170	1.220	387,295	+0.02(+1.67%)
Oct 12, 2021	1.100	1.200	1.070	1.200	205,375	+0.09(+8.11%)
Oct 08, 2021		1.110	1.110	1.110	0	+0.04(+3.74%)
Oct 07, 2021	1.080	1.080	1.050	1.070	39,512	-0.01(-0.93%)
Oct 06, 2021	1.030	1.160	1.030	1.080	818,294	+0.06(+5.88%)
Oct 05, 2021	1.000	1.040	1.000	1.020	167,471	+0.01(+0.99%)
Oct 04, 2021	1.030	1.040	0.9900	1.010	130,716	-0.03(-2.88%)
Oct 01, 2021	1.050	1.050	1.020	1.040	35,002	+0.00(+0.00%)
Sep 30, 2021	1.020	1.050	1.000	1.040	73,624	+0.04(+4.00%)
Sep 29, 2021	1.060	1.070	1.000	1.000	229,151	-0.07(-6.54%)
Sep 28, 2021	1.080	1.080	1.070	1.070	120,660	-0.01(-0.93%)
Sep 27, 2021	1.110	1.110	1.040	1.080	363,653	-0.03(-2.70%)
Sep 24, 2021	1.040	1.110	1.020	1.110	98,276	+0.05(+4.72%)
Sep 23, 2021	1.060	1.070	1.040	1.060	42,667	+0.00(+0.00%)
Sep 22, 2021	1.030	1.070	1.030	1.060	168,975	+0.05(+4.95%)
Sep 21, 2021	0.9800	1.040	0.9800	1.010	321,989	+0.01(+1.00%)
Sep 20, 2021	1.030	1.030	0.9600	1.000	452,753	-0.05(-4.76%)
Sep 17, 2021	1.040	1.090	1.040	1.050	306,711	-0.02(-1.87%)
Sep 16, 2021	1.100	1.100	1.040	1.070	231,183	-0.05(-4.46%)
Sep 15, 2021	1.140	1.150	1.110	1.120	99,254	-0.04(-3.45%)
Sep 14, 2021	1.170	1.180	1.150	1.160	154,101	+0.01(+0.87%)
Sep 13, 2021	1.160	1.180	1.140	1.150	132,686	+0.01(+0.88%)
Sep 10, 2021	1.170	1.220	1.130	1.140	321,003	+0.03(+2.70%)
Sep 09, 2021	1.040	1.120	1.020	1.110	377,635	+0.08(+7.77%)
Sep 08, 2021	1.050	1.050	1.020	1.030	133,280	-0.03(-2.83%)
Sep 07, 2021	1.050	1.070	1.000	1.060	196,717	+0.00(+0.00%)
Sep 03, 2021		1.060	1.060	1.060	0	-0.04(-3.64%)
Sep 02, 2021	1.010	1.110	0.9600	1.100	457,533	+0.09(+8.91%)
Sep 01, 2021	0.9700	1.030	0.9500	1.010	93,937	+0.05(+5.21%)
Aug 31, 2021	0.9600	0.9800	0.9300	0.9600	68,414	+0.01(+1.05%)
Aug 30, 2021	0.9300	0.9600	0.9100	0.9500	184,302	-0.02(-2.06%)
Aug 27, 2021	0.8800	0.9700	0.8800	0.9700	292,384	+0.08(+8.99%)
Aug 26, 2021	0.9100	0.9200	0.8800	0.8900	241,594	-0.01(-1.11%)
Aug 25, 2021	0.8800	0.9100	0.8800	0.9000	258,468	+0.00(+0.00%)
Aug 24, 2021	0.8500	0.9000	0.8500	0.9000	225,448	+0.06(+7.14%)
Aug 23, 2021	0.8000	0.8400	0.8000	0.8400	48,386	+0.04(+5.00%)
Aug 20, 2021	0.7700	0.8000	0.7700	0.8000	112,881	+0.06(+8.11%)
Aug 19, 2021	0.7600	0.7600	0.7400	0.7400	70,806	-0.03(-3.90%)
Aug 18, 2021	0.7800	0.7900	0.7600	0.7700	36,300	+0.00(+0.00%)
Aug 17, 2021	0.7900	0.7900	0.7500	0.7700	209,717	-0.03(-3.75%)
Aug 16, 2021	0.8100	0.8100	0.7900	0.8000	243,431	-0.02(-2.44%)
Aug 13, 2021	0.8100	0.8200	0.8000	0.8200	85,668	+0.03(+3.80%)
Aug 12, 2021	0.7900	0.8000	0.7800	0.7900	238,217	+0.00(+0.00%)
Aug 11, 2021	0.7700	0.8000	0.7700	0.7900	73,050	+0.00(+0.00%)
Aug 10, 2021	0.8100	0.8100	0.7900	0.7900	133,565	-0.01(-1.25%)
Aug 09, 2021	0.8100	0.8100	0.7900	0.8000	146,547	-0.01(-1.23%)
Aug 06, 2021	0.8100	0.8200	0.8000	0.8100	89,437	-0.01(-1.22%)
Aug 05, 2021	0.8200	0.8200	0.8100	0.8200	56,000	+0.00(+0.00%)
Aug 04, 2021	0.8500	0.8500	0.8200	0.8200	65,600	-0.02(-2.38%)
Aug 03, 2021	0.8300	0.8400	0.8100	0.8400	27,100	+0.00(+0.00%)
Jul 30, 2021		0.8400	0.8400	0.8400	0	+0.00(+0.00%)
Jul 29, 2021	0.8400	0.8400	0.8300	0.8400	15,410	+0.01(+1.20%)
Jul 28, 2021	0.8400	0.8400	0.8200	0.8300	143,437	-0.01(-1.19%)
Jul 27, 2021	0.8300	0.8400	0.8300	0.8400	113,752	+0.01(+1.20%)
Jul 26, 2021	0.8300	0.8400	0.8300	0.8300	63,561	+0.01(+1.22%)
Jul 23, 2021	0.8200	0.8200	0.8100	0.8200	63,511	+0.00(+0.00%)
Jul 22, 2021	0.8300	0.8400	0.8100	0.8200	113,551	-0.02(-2.38%)
Jul 21, 2021	0.8400	0.8500	0.8400	0.8400	81,200	+0.00(+0.00%)
Jul 20, 2021	0.8500	0.8500	0.8300	0.8400	99,864	+0.00(+0.00%)
Jul 19, 2021	0.8800	0.8800	0.8300	0.8400	170,930	-0.04(-4.55%)
Jul 16, 2021	0.9000	0.9000	0.8800	0.8800	46,603	-0.04(-4.35%)
Jul 15, 2021	0.8800	0.9300	0.8600	0.9200	130,002	+0.04(+4.55%)
Jul 14, 2021	0.8900	0.8900	0.8800	0.8800	50,000	+0.00(+0.00%)
Jul 13, 2021	0.8900	0.8900	0.8700	0.8800	59,707	-0.03(-3.30%)
Jul 12, 2021	0.8800	0.9200	0.8800	0.9100	56,884	+0.03(+3.41%)
Jul 09, 2021	0.8500	0.8900	0.8400	0.8800	245,112	+0.03(+3.53%)
Jul 08, 2021	0.8800	0.8800	0.8200	0.8500	287,489	-0.04(-4.49%)
Jul 07, 2021	0.8800	0.8900	0.8800	0.8900	61,500	+0.00(+0.00%)
Jul 06, 2021	0.9000	0.9000	0.8800	0.8900	79,090	-0.01(-1.11%)
Jul 05, 2021	0.9000	0.9100	0.8900	0.9000	142,333	+0.00(+0.00%)
Jul 02, 2021	0.8800	0.9000	0.8800	0.9000	92,536	+0.00(+0.00%)
Jun 30, 2021		0.9000	0.9000	0.9000	0	+0.04(+4.65%)
Jun 29, 2021	0.8600	0.8600	0.8500	0.8600	69,000	+0.00(+0.00%)
Jun 28, 2021	0.8600	0.8600	0.8600	0.8600	49,040	+0.01(+1.18%)
Jun 25, 2021	0.8600	0.8700	0.8500	0.8500	36,450	+0.00(+0.00%)
Jun 24, 2021	0.8600	0.8600	0.8400	0.8500	97,202	-0.01(-1.16%)
Jun 23, 2021	0.8900	0.9100	0.8600	0.8600	165,370	-0.02(-2.27%)
Jun 22, 2021	0.8900	0.8900	0.8600	0.8800	176,645	-0.01(-1.12%)
Jun 21, 2021	0.9000	0.9000	0.8600	0.8900	126,041	+0.02(+2.30%)
Jun 18, 2021	0.8700	0.9000	0.8600	0.8700	404,971	-0.03(-3.33%)
Jun 17, 2021	0.9200	0.9200	0.8500	0.9000	334,442	-0.02(-2.17%)
Jun 16, 2021	0.9100	0.9500	0.9000	0.9200	410,925	+0.00(+0.00%)
Jun 15, 2021	0.9500	0.9500	0.9100	0.9200	232,805	-0.04(-4.17%)
Jun 14, 2021	0.9400	1.020	0.9300	0.9600	657,951	+0.02(+2.13%)
Jun 11, 2021	0.9100	0.9600	0.9100	0.9400	103,733	+0.04(+4.44%)
Jun 10, 2021	0.9100	0.9300	0.8900	0.9000	157,614	-0.01(-1.10%)
Jun 09, 2021	0.9100	0.9300	0.9100	0.9100	59,940	+0.00(+0.00%)
Jun 08, 2021	0.9300	0.9300	0.9100	0.9100	116,544	-0.03(-3.19%)
Jun 07, 2021	0.9400	0.9500	0.9300	0.9400	271,676	+0.01(+1.08%)
Jun 04, 2021	0.9300	0.9400	0.9200	0.9300	262,110	+0.00(+0.00%)
Jun 03, 2021	0.9300	0.9400	0.9200	0.9300	62,500	-0.01(-1.06%)
Jun 02, 2021	1.010	1.010	0.9200	0.9400	584,965	-0.06(-6.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.