Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-07 04:42:02 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for JBY    Limits Next Section


Company Details for (JBY) JAMES BAY MINERALS LIMITED

Listing Code JBY
Listing Name JAMES BAY MINERALS LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for JBY .. Friday 2nd May 2025

JBY is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 127 0.4
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for JBY    Bottom Next Section


1 2 3 Next >>


End of day Prices (full format),

150 Days for (JBY) JAMES BAY MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-06 Tue ### ### 0.59 0.59 8.1 8.1 0.0
2025-May-05 Mon ### ### 0.59 ### 110,176 ### 89.1 89.1 0.0
2025-May-02 Fri 0.57 0.59 0.57 0.59 ### ### 0.0
2025-May-01 Thu 0.58 ### 0.57 0.57 103,974 ### 23.7 23.7 ###
2025-Apr-30 Wed 0.625 0.625 0.58 0.58 ### ### ###
2025-Apr-29 Tue 0.58 0.645 0.57 0.625 94.5 94.5 0.0
2025-Apr-28 Mon ### ### 0.57 0.57 312,445 89,046 ### ### ###
2025-Apr-24 Thu 0.655 ### ### ### 84.9 84.9 0.0
2025-Apr-23 Wed 0.645 0.685 0.59 0.685 484,985 309,177 ### ### 0.0
2025-Apr-22 Tue 0.59 ### 0.585 0.645 408,646 119,528 96.2 96.2 ###
2025-Apr-17 Thu 0.47 ### 0.455 ### 1,090,554 ### ### ### 0.0
2025-Apr-16 Wed 0.47 0.47 ### 0.45 261,143 ### 10.6 10.6 0.0
2025-Apr-15 Tue 0.45 ### 0.43 ### ### ### 0.0
2025-Apr-14 Mon 0.41 0.45 0.41 0.45 95.3 95.3 0.0
2025-Apr-11 Fri 0.4375 0.44 0.41 ### ### ### 0.0
2025-Apr-10 Thu 0.425 0.45 0.42 0.425 63,570 27,652 68.0 68.0 ###
2025-Apr-09 Wed 0.41 0.43 0.4 0.42 80,280 ### 87.7 87.7 ###
2025-Apr-08 Tue ### 0.42 ### 0.42 ### ### ###
2025-Apr-07 Mon 0.43 0.43 ### ### 44,925 9,658 21.0 21.0 0.0
2025-Apr-04 Fri 0.45 0.45 0.44 0.44 33.8 33.8 ###
2025-Apr-03 Thu 0.45 0.455 0.45 0.455 79.3 79.3 0.0
2025-Apr-02 Wed ### ### 0.45 0.455 74,026 16,655 25.7 25.7 0.0
2025-Apr-01 Tue 0.47 0.475 ### ### 32.9 32.9 0.0
2025-Mar-31 Mon 0.49 0.49 0.47 0.47 ### ### ###
2025-Mar-28 Fri 0.44 0.47 0.43 0.47 400,378 180,170 ### ### ###
2025-Mar-27 Thu 0.44 0.445 0.44 0.44 44,574 19,723 ### ### ###
2025-Mar-26 Wed 0.43 ### 0.42 ### 76.2 76.2 0.0
2025-Mar-25 Tue 0.43 ### 0.425 ### ### ### 0.0
2025-Mar-24 Mon 0.45 ### 0.44 0.44 22.9 22.9 ###
2025-Mar-21 Fri ### 0.4875 0.43 0.445 ### ### ###
2025-Mar-20 Thu ### 0.5 0.47 ### 57.3 57.3 0.0
2025-Mar-19 Wed ### 0.51 0.49 0.49 121,549 60,774 14.8 14.8 ###
2025-Mar-18 Tue 0.51 0.525 ### ### 26.8 26.8 0.0
2025-Mar-17 Mon ### 0.53 0.51 0.53 116,953 ### ### ### 0.0
2025-Mar-14 Fri 0.51 0.51 0.49 0.51 ### ### ###
2025-Mar-13 Thu 0.525 ### 0.51 0.51 52,386 13,358 14.2 14.2 ###
2025-Mar-12 Wed 0.52 0.52 0.52 0.52 69.5 69.5 0.0
2025-Mar-11 Tue 0.525 0.53 0.51 0.525 76.6 76.6 0.0
2025-Mar-10 Mon 0.56 0.56 0.49 ### 8.6 8.6 0.0
2025-Mar-07 Fri 0.57 0.58 0.56 0.56 25.9 25.9 ###
2025-Mar-06 Thu 0.53 0.57 0.53 0.56 ### ### ###
2025-Mar-05 Wed ### ### 0.485 0.51 877,055 212,685 1.5 1.5 ###
2025-Mar-04 Tue 0.555 0.57 0.525 0.57 84,824 46,441 89.3 89.3 ###
2025-Mar-03 Mon 0.55 0.55 0.53 0.55 63,085 ### ### ### ###
2025-Feb-28 Fri 0.55 0.57 0.53 0.545 74,023 ### 41.1 41.1 0.0
2025-Feb-27 Thu 0.54 0.55 ### 0.55 78.5 78.5 ###
2025-Feb-26 Wed 0.54 0.585 0.54 0.56 200,873 ### ### ### ###
2025-Feb-25 Tue 0.55 0.555 ### 0.555 ### ### ###
2025-Feb-24 Mon 0.55 ### 0.545 0.55 47,021 ### 69.7 69.7 ###
2025-Feb-21 Fri 0.55 0.55 ### 0.54 ### ### 0.0
2025-Feb-20 Thu 0.56 ### 0.525 0.55 192,073 ### ### ### ###
2025-Feb-19 Wed ### 0.575 0.56 0.57 77.9 77.9 ###
2025-Feb-18 Tue 0.57 0.57 0.55 0.57 78,858 ### 72.5 72.5 ###
2025-Feb-17 Mon 0.545 0.57 ### ### 88.7 88.7 0.0
2025-Feb-14 Fri ### ### 0.545 0.545 ### ### 0.0
2025-Feb-13 Thu ### ### 0.58 0.58 14.2 14.2 ###
2025-Feb-12 Wed 0.58 ### 0.57 ### 139,525 ### ### ### 0.0
2025-Feb-11 Tue 0.58 ### ### 0.58 66,529 0 ### ### ###
2025-Feb-10 Mon 0.56 0.59 0.55 0.585 254,349 144,978 91.1 91.1 ###
2025-Feb-07 Fri ### 0.575 0.55 ### ### ### 0.0
2025-Feb-06 Thu 0.55 0.585 0.55 0.55 ### ### ###
2025-Feb-05 Wed ### 0.57 ### 0.55 690,385 196,759 85.1 85.1 ###
2025-Feb-04 Tue ### ### 0.49 ### 132,648 ### 18.8 18.8 0.0
2025-Feb-03 Mon 0.52 ### ### 0.5 76,475 0 ### ### 0.0
2025-Jan-31 Fri ### 0.53 ### 0.52 74.8 74.8 0.0
2025-Jan-30 Thu 0.55 0.55 0.525 0.53 13.7 13.7 0.0
2025-Jan-29 Wed 0.585 0.585 0.545 0.55 61,178 ### ### ### ###
2025-Jan-28 Tue ### 0.59 ### 0.575 ### ### ###
2025-Jan-24 Fri 0.585 0.585 0.55 0.56 9.0 9.0 ###
2025-Jan-23 Thu 0.58 0.59 0.56 0.57 ### ### ###
2025-Jan-22 Wed 0.56 0.58 0.555 0.58 ### ### ###
2025-Jan-21 Tue 0.55 0.56 0.52 0.525 133,625 72,157 ### ### 0.0
2025-Jan-20 Mon ### 0.55 ### 0.52 ### ### 0.0
2025-Jan-17 Fri 0.51 ### 0.5 0.51 ### ### ###
2025-Jan-16 Thu ### 0.51 ### ### ### ### 0.0
2025-Jan-15 Wed 0.49 0.49 0.46 0.48 18.4 18.4 0.0
2025-Jan-14 Tue 0.5 0.52 0.48 0.48 10.3 10.3 0.0
2025-Jan-13 Mon 0.56 0.56 ### 0.5 228,722 64,042 ### ### 0.0
2025-Jan-10 Fri 0.59 0.59 0.55 ### 110,650 63,070 ### ### 0.0
2025-Jan-09 Thu ### ### 0.59 ### 15.6 15.6 0.0
2025-Jan-08 Wed ### ### ### ### 5,429 0 13.9 13.9 0.0
2025-Jan-07 Tue ### ### 0.59 0.59 ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri 0.625 ### ### ### 17,555 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### ### 0.59 0.59 ### ### 0.0
2024-Dec-30 Mon ### ### ### ### ### ### 0.0
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 16,128 0 65.1 65.1 0.0
2024-Dec-23 Mon ### ### ### ### 82.6 82.6 0.0
2024-Dec-20 Fri ### ### ### ### 152,150 0 6.8 6.8 0.0
2024-Dec-19 Thu 0.645 0.645 ### 0.625 15.8 15.8 0.0
2024-Dec-18 Wed 0.645 ### ### ### 51,980 0 ### ### 0.0
2024-Dec-17 Tue ### ### ### 0.645 512,689 0 26.6 26.6 ###
2024-Dec-16 Mon ### ### ### ### 333,372 0 ### ### 0.0
2024-Dec-13 Fri 0.625 0.625 0.59 ### ### ### 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed 0.7 0.7 ### ### 280,172 ### 15.1 15.1 0.0
2024-Dec-10 Tue 0.675 ### ### 0.72 313,540 0 95.9 95.9 ###
2024-Dec-09 Mon ### 0.7 ### ### 12.2 12.2 0.0
2024-Dec-06 Fri 0.77 0.8375 ### ### 2.2 2.2 0.0
2024-Dec-05 Thu 0.86 0.86 0.86 0.86 0 ###
2024-Dec-04 Wed 0.86 0.86 0.86 0.86 0 ###
2024-Dec-03 Tue 0.745 ### 0.745 0.86 ### ### ###
2024-Dec-02 Mon 0.7 0.745 0.7 0.74 94.1 94.1 0.1
2024-Nov-29 Fri ### 0.7 ### ### ### ### 0.0
2024-Nov-28 Thu ### 0.6825 ### ### 210,247 71,746 ### ### 0.0
2024-Nov-27 Wed 0.74 0.77 ### ### ### ### 0.0
2024-Nov-26 Tue ### 0.75 0.7025 0.72 478,071 ### ### ### ###
2024-Nov-25 Mon ### 0.785 ### 0.7 1,480,853 ### ### ### ###
2024-Nov-22 Fri 0.525 ### 0.525 ### ### ### 0.0
2024-Nov-21 Thu ### 0.52 0.49 0.52 81.2 81.2 0.0
2024-Nov-20 Wed 0.52 0.52 0.49 0.5 ### ### 0.0
2024-Nov-19 Tue 0.5 0.52 0.49 0.51 82.4 82.4 ###
2024-Nov-18 Mon 0.5 0.5 0.45 0.5 287,225 ### ### ### 0.0
2024-Nov-15 Fri 0.54 0.54 0.5 0.5 ### ### 0.0
2024-Nov-14 Thu 0.54 0.56 0.5 0.53 ### ### 0.0
2024-Nov-13 Wed ### 0.55 0.47 0.54 159,184 81,183 96.9 96.9 0.0
2024-Nov-12 Tue 0.425 0.5 0.42 ### 154,120 ### ### ### 0.0
2024-Nov-11 Mon ### 0.455 0.425 ### ### ### 0.0
2024-Nov-08 Fri 0.41 0.5 0.4 0.44 94.1 94.1 ###
2024-Nov-07 Thu 0.48 0.48 0.3975 ### 498,759 ### ### ### 0.0
2024-Nov-06 Wed 0.545 0.545 0.46 0.485 ### ### 0.0
2024-Nov-05 Tue ### ### ### ### 6.5 6.5 0.0
2024-Nov-04 Mon ### ### ### ### ### ### 0.0
2024-Nov-01 Fri 0.655 0.71 0.655 ### ### ### 0.0
2024-Oct-31 Thu ### ### ### 0.7 95.3 95.3 ###
2024-Oct-30 Wed ### 0.72 ### ### ### ### 0.0
2024-Oct-29 Tue 0.74 0.74 ### ### 645,352 238,780 10.8 10.8 0.0
2024-Oct-28 Mon 0.59 0.76 ### 0.7 99.0 99.0 ###
2024-Oct-25 Fri ### ### ### ### 0 0.0
2024-Oct-24 Thu ### ### ### ### 0 0.0
2024-Oct-23 Wed 0.49 ### 0.485 ### ### ### 0.0
2024-Oct-22 Tue 0.48 ### 0.45 0.49 ### ### ###
2024-Oct-21 Mon ### ### ### ### 895,554 0 98.1 98.1 0.0
2024-Oct-18 Fri 0.4 0.42 ### ### 386,557 81,176 17.3 17.3 0.0
2024-Oct-17 Thu ### 0.42 ### ### 1,147,944 ### 98.4 98.4 0.0
2024-Oct-16 Wed ### ### 0.285 ### 1,744,549 ### ### ### 0.0
2024-Oct-15 Tue ### 0.375 0.29 0.325 1.9 1.9 ###
2024-Oct-14 Mon ### 0.46 ### ### ### ### 0.0
2024-Oct-11 Fri 0.2 0.2 0.2 0.2 0 0.0
2024-Oct-10 Thu 0.185 0.2 0.185 0.2 95.3 95.3 0.0
2024-Oct-09 Wed ### 0.175 ### 0.175 97.6 97.6 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon 0.155 ### 0.155 ### 87.5 87.5 0.0
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 48,745 0 95.2 95.2 0.0
2024-Oct-02 Wed ### ### ### ### 0 0.0
2024-Oct-01 Tue 0.155 ### 0.145 ### 44,254 ### ### ### 0.0
2024-Sep-30 Mon 0.155 0.155 ### ### 32,589 2,525 13.4 13.4 0.0


1 2 3 Next >>
     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 2025-05-07 16:42:02 thru 2025-05-07 16:42:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000