Skip to main content
logo
Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.750
-0.020 (-0.72%)
At close: Sep 12, 2025

Japaul Gold & Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.732.752.692.752.75-0.72%5,473,931
Sep 11, 20252.682.772.572.772.772.59%42,054,620
Sep 10, 20252.792.792.562.702.70-2.88%25,284,660
Sep 9, 20252.692.802.672.782.784.91%19,970,570
Sep 8, 20252.502.682.482.652.651.92%10,222,870
Sep 4, 20252.502.632.502.602.601.96%4,976,638
Sep 3, 20252.582.602.502.552.552.00%5,323,713
Sep 2, 20252.652.652.502.502.50-8.09%9,125,724
Sep 1, 20252.792.792.602.722.72-2.86%7,237,029
Aug 29, 20252.572.802.572.802.804.48%4,694,846
Aug 28, 20252.702.702.602.682.68-3.94%18,448,350
Aug 27, 20252.792.792.792.792.79-0.36%13,471,360
Aug 26, 20252.832.832.772.802.80-1.75%10,731,520
Aug 25, 20252.802.852.802.852.852.15%4,652,938
Aug 22, 20252.742.792.742.792.791.82%5,832,629
Aug 21, 20252.902.902.502.742.74-0.72%13,485,120
Aug 20, 20252.892.892.752.762.76-1.78%12,761,450
Aug 19, 20252.902.902.802.812.81-3.10%14,788,440
Aug 18, 20252.942.982.902.902.90-1.36%19,287,230
Aug 15, 20253.003.152.852.942.94-1.67%26,250,690
Aug 14, 20253.203.232.902.992.99-0.33%61,114,920
Aug 13, 20252.963.232.963.003.002.04%123,162,600
Aug 12, 20252.692.942.692.942.949.29%106,899,800
Aug 11, 20252.792.802.532.692.69-1.10%35,830,260
Aug 8, 20252.752.782.682.722.72-3.20%13,165,620
Aug 7, 20252.862.902.742.812.810.36%34,323,150
Aug 6, 20252.902.902.752.802.80-1.41%39,015,720
Aug 5, 20252.802.902.782.842.843.27%27,724,790
Aug 4, 20252.802.832.662.752.755.77%34,041,680
Aug 1, 20252.702.742.502.602.60-4.41%10,731,590
Jul 31, 20252.772.772.662.722.72-1.81%16,938,020
Jul 30, 20252.892.902.752.772.77-4.15%23,963,850
Jul 29, 20252.993.062.892.892.89-0.34%24,621,690
Jul 28, 20252.802.902.782.902.901.75%44,092,890
Jul 25, 20252.802.852.762.852.851.06%17,350,070
Jul 24, 20252.752.912.742.822.821.44%83,789,740
Jul 23, 20252.802.872.752.782.78-1.07%49,164,020
Jul 22, 20252.852.962.802.812.810.36%19,135,180
Jul 21, 20252.903.062.802.802.80-6.98%17,747,610
Jul 18, 20252.703.012.703.013.019.85%32,386,620
Jul 17, 20252.873.002.572.742.74-3.86%38,429,690
Jul 16, 20253.033.322.852.852.85-5.63%34,630,930
Jul 14, 20253.553.553.023.023.02-9.85%93,370,430
Jul 11, 20253.663.663.353.353.350.60%138,737,300
Jul 10, 20253.303.333.173.333.339.90%74,017,070
Jul 9, 20252.803.032.783.033.039.78%137,338,500
Jul 8, 20252.582.782.582.762.769.09%123,080,000
Jul 7, 20252.552.792.432.532.53-6.30%53,340,800
Jul 4, 20253.253.252.702.702.70-9.70%147,082,400
Jul 3, 20252.992.992.992.992.999.93%49,456,790