Japaul Gold & Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.49	2.50	2.29	2.29	2.29	-8.03%	24,065,053
Feb 11, 2026	2.50	2.50	2.30	2.49	2.49	3.75%	38,280,978
Feb 10, 2026	2.40	2.40	2.30	2.40	2.40	3.45%	30,657,367
Feb 9, 2026	2.35	2.40	2.32	2.32	2.32	-1.28%	20,344,509
Feb 6, 2026	2.45	2.45	2.32	2.35	2.35	-	16,584,241
Feb 5, 2026	2.50	2.50	2.33	2.35	2.35	-1.67%	14,841,120
Feb 4, 2026	2.40	2.54	2.32	2.39	2.39	2.58%	18,306,930
Feb 3, 2026	2.40	2.51	2.33	2.33	2.33	-2.92%	18,758,524
Feb 2, 2026	2.40	2.50	2.30	2.40	2.40	-1.64%	22,905,527
Jan 30, 2026	2.49	2.50	2.40	2.44	2.44	-2.40%	30,508,746
Jan 29, 2026	2.70	2.70	2.50	2.50	2.50	-6.72%	25,879,407
Jan 28, 2026	2.64	2.68	2.60	2.68	2.68	3.47%	28,786,471
Jan 27, 2026	2.63	2.63	2.50	2.59	2.59	3.60%	21,232,704
Jan 26, 2026	2.50	2.65	2.50	2.50	2.50	-	8,697,213
Jan 23, 2026	2.63	2.64	2.48	2.50	2.50	-	13,903,432
Jan 22, 2026	2.55	2.69	2.50	2.50	2.50	-	31,497,426
Jan 21, 2026	2.69	2.70	2.50	2.50	2.50	-3.47%	12,568,412
Jan 20, 2026	2.67	2.70	2.56	2.59	2.59	-3.72%	13,321,424
Jan 19, 2026	2.58	2.69	2.50	2.69	2.69	4.26%	9,497,206
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