Japaul Gold & Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	2.30	2.35	2.15	2.20	2.20	-	10,148,310
Nov 3, 2025	2.37	2.37	2.18	2.20	2.20	-7.95%	8,289,438
Oct 31, 2025	2.50	2.50	2.38	2.39	2.39	-0.42%	5,252,613
Oct 30, 2025	2.45	2.45	2.39	2.40	2.40	0.42%	10,609,810
Oct 29, 2025	2.50	2.50	2.39	2.39	2.39	-4.40%	6,500,682
Oct 28, 2025	2.45	2.50	2.38	2.50	2.50	2.04%	7,459,498
Oct 27, 2025	2.37	2.45	2.30	2.45	2.45	-2.00%	4,956,567
Oct 24, 2025	2.59	2.60	2.30	2.50	2.50	-1.96%	12,215,790
Oct 23, 2025	2.52	2.59	2.45	2.55	2.55	1.19%	436,045,900
Oct 22, 2025	2.54	2.54	2.51	2.52	2.52	-0.79%	8,923,183
Oct 21, 2025	2.60	2.67	2.50	2.54	2.54	-2.31%	37,742,470
Oct 20, 2025	2.59	2.60	2.50	2.60	2.60	0.39%	16,186,600
Oct 17, 2025	2.67	2.67	2.59	2.59	2.59	-2.63%	1,945,283
Oct 16, 2025	2.60	2.69	2.60	2.66	2.66	4.72%	4,845,427