Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Feb-21 04:12:11 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(JBY) JAMES BAY MINERALS LIMITED home page...

     Prev Section TOC    Company Info for JBY    Fundamental Next Section
Listing Code JBY
Listing Name JAMES BAY MINERALS LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for JBY .. Wednesday 19th November 2025

JBY is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company JBY
DATE ### ### ### ### ### ###
SHARE PRICE ### ### 0.145 ### 0.175
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS)
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### 58923529.4117647 ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for JBY    Options Next Section

Score Company JBY for Ownership
CtrLinksDateNewsScore
1 an >2025-11-20  2025-12-09 18:59 GMT, Name change
Change of Company Code (JBY) > (BKB) 		0
James Bay Minerals Limited... New Code(BKB) Black Bear Minerals Limited
 
2< an 2025-11-19  2026-01-09 17:46 GMT, Price
Closed at $0.54 		1
Price range $0.09 -> $1.13, for Dates 2023-Sep-12 Tue -> 2025-Nov-19 Wed
 

     Prev Section News    Options owned by JBY    Warrants Next Section
No OPTIONS for company (JBY) JAMES BAY MINERALS LIMITED.
     Prev Section Options    Warrants owned by JBY    Charting Next Section
No Warrants for company (JBY) JAMES BAY MINERALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (JBY) JAMES BAY MINERALS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 127 0.4
MAX ### ### 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for JBY

     Prev Section Weekly    Format Enhanced Daily Prices for JBY    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (JBY) JAMES BAY MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Nov-19 Wed 0.55 0.58 0.54 0.54 ### ### ### ### 0.0
2025-Nov-18 Tue ### ### 0.58 0.59 ### 639,059 ### ### 0.0
2025-Nov-17 Mon ### ### ### ### ### ### -5.7 8.2 0.0
2025-Nov-14 Fri 0.74 0.74 ### 0.71 320,656 ### -4.1 11.0 0.0
2025-Nov-13 Thu 0.75 0.775 0.75 0.76 ### 597,620 ### 80.0 0.0
2025-Nov-12 Wed 0.745 0.745 0.72 0.725 ### 109,870 -2.7 ### 0.0
2025-Nov-11 Tue 0.725 ### ### ### ### 249,547 1.4 80.1 0.0
2025-Nov-10 Mon 0.655 0.71 0.655 ### 231,574 158,049 ### 91.0 0.0
2025-Nov-07 Fri ### ### 0.645 0.655 ### 125,187 ### ### 0.0
2025-Nov-06 Thu ### 0.7 ### ### 203,989 136,672 4.7 ### 0.0
2025-Nov-05 Wed ### ### 0.6025 ### ### 335,578 -4.5 ### 0.0
2025-Nov-04 Tue ### 0.72 ### ### 368,372 ### ### 6.8 0.0
2025-Nov-03 Mon 0.76 0.76 0.71 0.71 385,255 ### -6.6 ### 0.0
2025-Oct-31 Fri ### 0.75 ### 0.73 ### ### ### ### 0.0
2025-Oct-30 Thu ### ### ### ### 226,040 153,142 ### ### 0.0
2025-Oct-29 Wed ### ### ### ### 907,684 ### 3.1 84.8 0.0
2025-Oct-28 Tue 0.73 0.73 0.625 ### 1,372,989 ### ### 3.7 0.0
2025-Oct-27 Mon 0.755 0.76 0.73 ### ### 567,982 -2.6 ### 0.0
2025-Oct-24 Fri 0.74 0.78 0.73 ### ### ### 3.4 87.2 0.0
2025-Oct-23 Thu ### 0.775 0.73 0.73 ### 221,981 -4.6 ### 0.0
2025-Oct-22 Wed 0.8 0.81 0.74 0.74 814,928 ### ### 10.2 0.0
2025-Oct-21 Tue 0.88 0.88 0.83 0.83 ### ### -5.7 ### 0.0
2025-Oct-20 Mon 0.885 0.885 0.81 0.875 ### 936,773 ### ### 0.0
2025-Oct-17 Fri ### ### 0.845 ### 1,192,049 1,060,923 -4.9 ### 0.0
2025-Oct-16 Thu 0.87 ### 0.85 ### 1,340,948 ### 2.9 82.3 0.0
2025-Oct-15 Wed 0.875 0.88 ### 0.855 1,268,388 1,087,642 -2.3 ### 0.0
2025-Oct-14 Tue 0.855 0.89 0.83 0.87 2,049,725 ### 1.8 ### 0.0
2025-Oct-13 Mon 0.82 0.84 0.785 0.79 1,732,275 1,407,473 -3.7 ### 0.0
2025-Oct-10 Fri 0.855 0.86 0.82 0.82 820,827 ### ### 12.7 0.0
2025-Oct-09 Thu ### ### 0.84 0.86 1,848,378 1,621,951 -0.6 33.9 0.0
2025-Oct-08 Wed ### ### 0.87 ### 1,589,120 ### ### ### 0.0
2025-Oct-07 Tue ### ### ### ### 1,208,022 1,195,941 -9.5 4.5 0.0
2025-Oct-06 Mon ### ### 0.9975 ### 1,816,524 1,932,327 -2.9 17.2 0.0
2025-Oct-03 Fri ### ### ### ### 1,909,740 1,919,288 1.5 ### 0.0
2025-Oct-02 Thu ### ### ### ### 4,843,788 4,964,882 5.8 89.3 0.0
2025-Oct-01 Wed 0.77 0.77 0.77 0.77 0 0.0
2025-Sep-30 Tue 0.77 0.77 0.77 0.77 0 0.0
2025-Sep-29 Mon ### 0.77 ### 0.77 317,259 ### ### ### 0.0
2025-Sep-26 Fri ### 0.73 ### 0.73 ### ### 9.0 ### 0.0
2025-Sep-25 Thu ### ### 0.645 ### ### 114,349 -0.8 30.5 0.0
2025-Sep-24 Wed 0.72 0.72 ### ### 225,820 156,944 -6.9 5.7 0.0
2025-Sep-23 Tue ### 0.72 ### 0.72 ### ### ### ### 0.0
2025-Sep-22 Mon ### 0.73 ### ### 184,948 ### -0.8 33.1 0.0
2025-Sep-19 Fri ### ### ### ### 251,484 ### ### ### 0.0
2025-Sep-18 Thu 0.7 0.7 ### ### 4,476 3,122 ### ### 0.0
2025-Sep-17 Wed ### 0.72 ### 0.7 ### ### 1.4 79.2 0.0
2025-Sep-16 Tue ### ### ### ### 89,476 60,843 ### 78.9 0.0
2025-Sep-15 Mon 0.675 ### ### ### ### ### -0.7 ### 0.0
2025-Sep-12 Fri ### 0.7 ### ### 102,355 ### -2.2 16.3 0.0
2025-Sep-11 Thu 0.7 ### ### 0.7 50,348 35,243 ### 68.5 0.0
2025-Sep-10 Wed 0.72 0.725 ### 0.71 ### ### -1.4 ### 0.0
2025-Sep-09 Tue 0.72 0.745 0.72 0.72 ### ### ### ### 0.0
2025-Sep-08 Mon ### 0.74 ### 0.72 165,142 117,250 ### ### 0.0
2025-Sep-05 Fri 0.7 0.7 ### ### ### ### ### 28.1 0.0
2025-Sep-04 Thu ### ### ### ### 122,726 87,442 -6.1 ### 0.0
2025-Sep-03 Wed 0.7 ### ### ### ### ### 2.1 86.8 0.0
2025-Sep-02 Tue 0.7 0.72 ### 0.71 ### 74,475 1.4 79.2 0.0
2025-Sep-01 Mon ### ### 0.685 0.7 136,954 ### ### ### 0.0
2025-Aug-29 Fri 0.7 0.71 0.675 ### 119,320 82,629 ### 68.6 0.0
2025-Aug-28 Thu ### ### ### 0.7 ### ### ### 24.2 0.0
2025-Aug-27 Wed ### ### 0.71 ### ### ### ### 62.8 0.0
2025-Aug-26 Tue 0.74 0.74 0.7 ### ### 68,983 -3.4 14.8 0.0
2025-Aug-25 Mon 0.74 0.76 0.7 0.72 161,383 ### ### 16.8 0.0
2025-Aug-22 Fri 0.83 0.83 0.725 ### ### ### -11.4 ### 0.0
2025-Aug-21 Thu 0.77 0.83 0.77 0.825 242,986 194,388 7.1 94.5 0.0
2025-Aug-20 Wed 0.725 ### 0.725 ### ### 205,555 ### ### 0.0
2025-Aug-19 Tue 0.75 0.77 0.72 0.725 ### 251,450 ### ### 0.0
2025-Aug-18 Mon 0.745 0.75 0.73 0.74 105,852 ### -0.7 ### 0.0
2025-Aug-15 Fri 0.7 0.75 ### 0.745 369,081 ### 6.4 ### 0.0
2025-Aug-14 Thu ### 0.7 0.685 0.7 199,643 138,252 ### 73.3 0.0
2025-Aug-13 Wed ### 0.7 0.675 ### 136,223 93,653 ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 410,850 ### ### ### 0.0
2025-Aug-11 Mon ### ### ### ### ### 95,855 ### 91.4 0.0
2025-Aug-08 Fri ### ### ### ### ### ### ### 19.8 0.0
2025-Aug-07 Thu ### ### ### ### ### ### -0.8 ### 0.0
2025-Aug-06 Wed ### ### ### ### 43,188 26,344 ### 23.6 0.0
2025-Aug-05 Tue ### ### ### ### ### ### ### 62.7 0.0
2025-Aug-04 Mon ### ### ### ### ### ### ### 80.9 0.0
2025-Aug-01 Fri 0.575 ### ### ### ### ### 7.8 95.4 0.0
2025-Jul-31 Thu 0.59 0.59 0.57 0.585 ### 38,047 -0.8 ### 0.0
2025-Jul-30 Wed 0.58 ### 0.58 0.59 ### ### 1.7 ### 0.0
2025-Jul-29 Tue ### ### 0.56 0.575 ### 30,951 -5.0 ### 0.0
2025-Jul-28 Mon ### ### 0.575 ### ### ### ### 34.5 0.0
2025-Jul-25 Fri ### 0.6225 ### ### 47,422 ### ### 68.7 0.0
2025-Jul-24 Thu 0.625 ### ### 0.625 ### ### ### 70.0 0.0
2025-Jul-23 Wed ### ### ### ### ### 36,644 ### ### 0.0
2025-Jul-22 Tue ### ### 0.58 ### 73,185 44,459 5.0 ### 0.0
2025-Jul-21 Mon 0.58 0.59 0.58 0.59 ### ### 1.7 ### 0.0
2025-Jul-18 Fri ### ### 0.59 0.59 ### ### -6.3 4.3 0.0
2025-Jul-17 Thu ### ### ### ### 159,275 98,352 -1.6 ### 0.0
2025-Jul-16 Wed ### ### ### ### 270,249 161,473 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### ### 83,123 ### ### 0.0
2025-Jul-14 Mon 0.56 0.58 ### 0.58 129,656 72,283 3.6 ### 0.0
2025-Jul-11 Fri 0.575 0.575 0.525 0.56 286,143 157,378 ### 14.7 0.0
2025-Jul-10 Thu 0.525 0.56 0.52 0.56 38,476 20,777 ### 93.8 0.0
2025-Jul-09 Wed 0.5625 ### 0.52 0.525 74,377 40,349 ### 5.4 0.0
2025-Jul-08 Tue ### 0.585 0.53 0.55 ### 27,376 ### 84.4 0.0
2025-Jul-07 Mon 0.54 ### ### ### 12,658 ### -0.9 33.5 0.0
2025-Jul-04 Fri 0.575 0.575 ### ### ### ### -7.0 ### 0.0
2025-Jul-03 Thu 0.58 0.59 0.58 0.58 14,744 8,625 ### ### 0.0
2025-Jul-02 Wed 0.57 0.59 ### 0.585 ### 36,275 ### ### 0.0
2025-Jul-01 Tue ### 0.575 ### 0.57 ### ### 6.5 ### 0.0
2025-Jun-30 Mon ### ### 0.53 0.53 ### 206,074 ### ### 0.0
2025-Jun-27 Fri ### ### ### ### ### ### ### 64.4 0.0
2025-Jun-26 Thu ### ### ### ### ### 131,970 -0.8 24.5 0.0
2025-Jun-25 Wed 0.6475 0.655 ### ### ### 36,327 -4.2 11.5 0.0
2025-Jun-24 Tue ### ### ### ### ### ### ### ### 0.0
2025-Jun-23 Mon ### ### ### 0.645 190,221 121,741 ### ### 0.0
2025-Jun-20 Fri ### 0.645 ### ### ### 46,177 ### 67.6 0.0
2025-Jun-19 Thu ### ### ### ### 191,748 ### -6.0 8.0 0.0
2025-Jun-18 Wed 0.72 0.72 ### ### ### 37,181 -5.6 7.5 0.0
2025-Jun-17 Tue ### 0.72 0.645 ### ### 273,070 ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 178,185 119,383 -3.6 16.3 0.0
2025-Jun-13 Fri 0.625 ### ### ### ### 689,858 ### ### 0.0
2025-Jun-12 Thu ### 0.685 ### 0.625 ### 1,007,524 -3.8 ### 0.0
2025-Jun-11 Wed 0.575 0.575 0.55 0.55 ### ### -4.3 ### 0.0
2025-Jun-10 Tue 0.59 ### 0.575 0.575 204,056 121,923 -2.5 22.2 0.0
2025-Jun-06 Fri ### 0.57 0.52 0.57 ### ### 6.5 94.1 0.0
2025-Jun-05 Thu ### ### 0.485 ### 254,044 ### 5.9 ### 0.0
2025-Jun-04 Wed 0.52 0.53 0.5 0.51 230,424 ### -1.9 18.6 0.0
     Prev Section Enhanced    Basic Format Daily Prices for JBY    Bottom Next Section
Basic Prices for JBY
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-21 16:12:11 thru 2026-02-21 16:12:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000