Japaul Gold & Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.56	2.70	2.53	2.58	2.58	-2.64%	8,343,383
Jan 15, 2026	2.70	2.72	2.60	2.65	2.65	-2.21%	9,834,328
Jan 14, 2026	2.60	2.75	2.58	2.71	2.71	6.27%	22,912,722
Jan 13, 2026	2.50	2.59	2.50	2.55	2.55	3.66%	7,188,043
Jan 12, 2026	2.60	2.61	2.40	2.46	2.46	-1.60%	5,231,679
Jan 9, 2026	2.58	2.59	2.50	2.50	2.50	-2.34%	7,102,003
Jan 8, 2026	2.58	2.58	2.50	2.56	2.56	-0.39%	3,314,969
Jan 7, 2026	2.71	2.78	2.53	2.57	2.57	-1.53%	8,457,969
Jan 6, 2026	2.54	2.75	2.50	2.61	2.61	3.16%	15,957,266
Jan 5, 2026	2.50	2.53	2.40	2.53	2.53	4.12%	12,340,972
Jan 2, 2026	2.33	2.43	2.32	2.43	2.43	5.19%	5,788,345
Dec 31, 2025	2.38	2.38	2.30	2.31	2.31	-	7,536,147
Dec 30, 2025	2.32	2.40	2.31	2.31	2.31	-4.94%	13,891,270
Dec 29, 2025	2.33	2.43	2.31	2.43	2.43	3.85%	66,155,949
Dec 24, 2025	2.33	2.35	2.32	2.34	2.34	0.43%	3,121,853
Dec 23, 2025	2.34	2.44	2.32	2.33	2.33	-4.51%	3,201,855
Dec 22, 2025	2.31	2.44	2.31	2.44	2.44	2.52%	7,210,150
Dec 19, 2025	2.43	2.43	2.30	2.38	2.38	-0.83%	8,358,915
Dec 18, 2025	2.45	2.45	2.40	2.40	2.40	-2.83%	1,497,234
Dec 17, 2025	2.45	2.50	2.33	2.47	2.47	-3.14%	11,310,690
Dec 16, 2025	2.61	2.61	2.55	2.55	2.55	-4.49%	10,257,785
Dec 15, 2025	2.58	2.69	2.45	2.67	2.67	0.38%	9,193,207
Dec 12, 2025	2.70	3.00	2.53	2.66	2.66	-4.32%	23,248,689
Dec 11, 2025	2.60	2.78	2.40	2.78	2.78	9.88%	41,151,010
Dec 10, 2025	2.38	2.53	2.38	2.53	2.53	10.00%	23,066,184
Dec 9, 2025	2.25	2.35	2.18	2.30	2.30	5.50%	62,123,728
Dec 8, 2025	2.19	2.24	2.17	2.18	2.18	3.81%	63,740,125
Dec 5, 2025	2.16	2.16	2.10	2.10	2.10	-0.47%	3,795,997
Dec 4, 2025	2.08	2.16	2.07	2.11	2.11	-2.76%	6,191,363
Dec 3, 2025	2.15	2.17	2.07	2.17	2.17	2.36%	5,358,801
Dec 2, 2025	2.19	2.21	2.12	2.12	2.12	-3.20%	4,071,549
Dec 1, 2025	2.20	2.22	2.10	2.19	2.19	-0.45%	9,404,047
Nov 28, 2025	2.12	2.20	2.09	2.20	2.20	3.77%	5,301,361
Nov 27, 2025	2.12	2.15	2.12	2.12	2.12	1.44%	3,406,137
Nov 26, 2025	2.10	2.10	2.09	2.09	2.09	-0.48%	4,384,979
Nov 25, 2025	2.09	2.14	2.09	2.10	2.10	-	3,531,169
Nov 24, 2025	2.25	2.25	2.10	2.10	2.10	-	68,823,390
Nov 21, 2025	2.17	2.17	2.10	2.10	2.10	-3.23%	2,994,062
Nov 20, 2025	2.20	2.29	2.17	2.17	2.17	-0.46%	4,557,600
Nov 19, 2025	2.20	2.20	2.17	2.18	2.18	-2.24%	54,047,760
Nov 18, 2025	2.23	2.29	2.16	2.23	2.23	-3.04%	4,403,305
Nov 17, 2025	2.33	2.33	2.25	2.30	2.30	0.44%	7,293,293
Nov 14, 2025	2.25	2.29	2.22	2.29	2.29	2.23%	5,243,171
Nov 13, 2025	2.19	2.29	2.17	2.24	2.24	3.23%	11,345,900
Nov 12, 2025	2.10	2.20	2.10	2.17	2.17	7.96%	15,362,620
Nov 11, 2025	2.05	2.05	2.01	2.01	2.01	-9.87%	5,831,694
Nov 10, 2025	1.99	2.24	1.98	2.23	2.23	6.70%	11,891,650
Nov 7, 2025	2.12	2.12	2.09	2.09	2.09	-	3,751,202
Nov 6, 2025	2.19	2.20	2.09	2.09	2.09	-3.24%	6,620,318
Nov 5, 2025	2.15	2.20	2.06	2.16	2.16	-1.82%	8,023,255