Jacquet Metals (JCQ)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -5.67741935484 | 15.5 | 15.58 | 14.5 | 29955 | 14.92284574 | DE |
| 4 | -0.18 | -1.21621621622 | 14.8 | 16.1 | 14.5 | 23714 | 15.22309474 | DE |
| 12 | -3.58 | -19.6703296703 | 18.2 | 20 | 14.5 | 17955 | 16.17866245 | DE |
| 26 | -3.32 | -18.5061315496 | 17.94 | 20 | 14.5 | 13435 | 16.85488704 | DE |
| 52 | -3.34 | -18.5968819599 | 17.96 | 20 | 14.5 | 14649 | 16.87827776 | DE |
| 156 | -5.08 | -25.7868020305 | 19.7 | 25.6 | 12.4 | 18256 | 18.63558 | DE |
| 260 | -2.08 | -12.4550898204 | 16.7 | 25.6 | 7.6 | 19737 | 16.63365993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 14.86 | 0 | 0.00 | 14.92 | 14.92 | 14.72 | 81276 |
| 1721752200 | 14.86 | -0.08 | -0.54 | 15.04 | 15.06 | 14.82 | 14729 |
| 1721665800 | 14.94 | 0.08 | 0.54 | 14.92 | 15.08 | 14.92 | 11069 |
| 1721406600 | 14.86 | -0.44 | -2.88 | 15.24 | 15.3 | 14.86 | 23321 |
| 1721320200 | 15.3 | -0.22 | -1.42 | 15.5 | 15.58 | 15.22 | 19380 |
| 1721233800 | 15.52 | -0.12 | -0.77 | 15.66 | 15.76 | 15.5 | 12844 |
| 1721147400 | 15.64 | -0.18 | -1.14 | 15.88 | 15.88 | 15.36 | 25836 |
| 1721061000 | 15.82 | 0.52 | 3.40 | 15.86 | 16.1 | 15.58 | 38206 |
| 1720801800 | 15.3 | 0 | 0.00 | 15.3 | 15.42 | 15.08 | 19743 |
| 1720715400 | 15.3 | 0.06 | 0.39 | 15.3 | 15.44 | 15.06 | 9225 |
| 1720629000 | 15.24 | 0.42 | 2.83 | 14.9 | 15.28 | 14.82 | 14575 |
| 1720542600 | 14.82 | -0.16 | -1.07 | 15 | 15.04 | 14.72 | 29504 |
| 1720456200 | 14.98 | -0.2 | -1.32 | 15.18 | 15.18 | 14.92 | 14583 |
| 1720197000 | 15.18 | 0.04 | 0.26 | 15.14 | 15.26 | 15.12 | 7338 |
| 1720110600 | 15.14 | 0.16 | 1.07 | 15.08 | 15.18 | 14.96 | 21464 |
| 1720024200 | 14.98 | -0.4 | -2.60 | 15.42 | 15.42 | 14.98 | 33715 |
| 1719937800 | 15.38 | 0.46 | 3.08 | 15 | 15.52 | 14.92 | 25656 |
| 1719851400 | 14.92 | 0.28 | 1.91 | 14.82 | 15.14 | 14.82 | 15415 |
| 1719592200 | 14.64 | -0.14 | -0.95 | 14.94 | 14.94 | 14.62 | 14127 |
| 1719505800 | 14.78 | 0 | 0.00 | 14.8 | 15.14 | 14.76 | 13287 |
| 1719419400 | 14.78 | -0.54 | -3.52 | 15.32 | 15.36 | 14.78 | 26081 |
| 1719333000 | 15.32 | -0.2 | -1.29 | 15.52 | 15.78 | 15.28 | 20927 |
| 1719246600 | 15.52 | 0.06 | 0.39 | 15.4 | 15.64 | 15.02 | 68842 |
| 1718987400 | 15.46 | -0.34 | -2.15 | 15.8 | 15.86 | 15.46 | 24801 |
| 1718901000 | 15.8 | 0.24 | 1.54 | 15.5 | 15.9 | 15.5 | 10172 |
| 1718814600 | 15.56 | -0.18 | -1.14 | 15.8 | 16 | 15.56 | 11373 |
| 1718728200 | 15.74 | 0 | 0.00 | 15.68 | 15.94 | 15.6 | 17493 |
| 1718641800 | 15.74 | 0.1 | 0.64 | 15.62 | 16 | 15.6 | 20222 |
| 1718382600 | 15.64 | -0.56 | -3.46 | 16.1 | 16.14 | 15.44 | 18757 |
| 1718296200 | 16.2 | -0.6 | -3.57 | 16.76 | 16.9 | 16.2 | 15768 |
| 1718209800 | 16.8 | 0.1 | 0.60 | 16.7 | 16.92 | 16.6 | 9339 |
| 1718123400 | 16.7 | -0.42 | -2.45 | 17.06 | 17.14 | 16.7 | 14435 |
| 1718037000 | 17.12 | -0.14 | -0.81 | 17.2 | 17.22 | 17.04 | 12514 |
| 1717777800 | 17.26 | -0.54 | -3.03 | 17.68 | 17.84 | 17.26 | 18874 |
| 1717691400 | 17.8 | 0.2 | 1.14 | 17.5 | 17.94 | 17.5 | 6569 |
| 1717605000 | 17.6 | 0.1 | 0.57 | 17.5 | 17.68 | 17.48 | 4744 |
| 1717518600 | 17.5 | -0.08 | -0.46 | 17.64 | 17.7 | 17.48 | 7198 |
| 1717432200 | 17.58 | 0.08 | 0.46 | 17.66 | 17.66 | 17.5 | 5996 |
| 1717173000 | 17.5 | 0.08 | 0.46 | 17.42 | 17.58 | 17.42 | 4930 |
| 1717086600 | 17.42 | 0.4 | 2.35 | 17.02 | 17.56 | 17.02 | 9225 |
| 1717000200 | 17.02 | -0.18 | -1.05 | 17.14 | 17.22 | 17.02 | 13828 |
| 1716913800 | 17.2 | -0.3 | -1.71 | 17.48 | 17.58 | 17.06 | 17606 |
| 1716827400 | 17.5 | 0 | 0.00 | 17.52 | 17.56 | 17.38 | 7405 |
| 1716568200 | 17.5 | 0.06 | 0.34 | 17.44 | 17.68 | 17.36 | 7603 |
| 1716481800 | 17.44 | 0.12 | 0.69 | 17.36 | 17.62 | 17.36 | 6766 |
| 1716395400 | 17.32 | -0.42 | -2.37 | 17.78 | 17.78 | 17.32 | 15693 |
| 1716309000 | 17.74 | -0.04 | -0.22 | 17.62 | 17.9 | 17.62 | 24256 |
| 1716222600 | 17.78 | -0.12 | -0.67 | 17.94 | 17.94 | 17.54 | 15331 |
| 1715963400 | 17.9 | -0.3 | -1.65 | 18.2 | 18.32 | 17.9 | 16110 |
| 1715877000 | 18.2 | -1.8 | -9.00 | 19.48 | 19.48 | 18.1 | 41243 |
| 1715790600 | 20 | 0.3 | 1.52 | 19.68 | 20 | 19.5 | 17238 |
| 1715704200 | 19.7 | 0.38 | 1.97 | 19.32 | 19.72 | 19.24 | 5470 |
| 1715617800 | 19.32 | -0.22 | -1.13 | 19.54 | 19.68 | 19.2 | 6531 |
| 1715358600 | 19.54 | 0.2 | 1.03 | 19.34 | 19.72 | 19.34 | 7702 |
| 1715272200 | 19.34 | -0.02 | -0.10 | 19.36 | 19.42 | 19.32 | 4364 |
| 1715185800 | 19.36 | 0.62 | 3.31 | 18.76 | 19.46 | 18.76 | 21970 |
| 1715099400 | 18.74 | -0.04 | -0.21 | 18.78 | 18.8 | 18.7 | 9871 |
| 1715013000 | 18.78 | 0.26 | 1.40 | 18.54 | 18.92 | 18.54 | 12555 |
| 1714753800 | 18.52 | 0.22 | 1.20 | 18.3 | 18.56 | 18.3 | 9610 |
| 1714667400 | 18.3 | 0.16 | 0.88 | 18.2 | 18.3 | 18.02 | 4304 |
| 1714494600 | 18.14 | -0.28 | -1.52 | 18.48 | 18.48 | 18.06 | 5101 |
| 1714408200 | 18.42 | 0.08 | 0.44 | 18.34 | 18.64 | 18.34 | 5056 |
| 1714149000 | 18.34 | 0.18 | 0.99 | 18.22 | 18.64 | 18.2 | 11648 |
| 1714062600 | 18.16 | 0.3 | 1.68 | 17.92 | 18.26 | 17.92 | 9634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
