Japaul Gold & Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	3.75	3.97	3.70	3.86	3.86	1.58%	20,717,253
Mar 4, 2026	3.99	4.00	3.70	3.80	3.80	-4.76%	24,310,023
Mar 3, 2026	3.95	4.14	3.90	3.99	3.99	-	47,282,711
Mar 2, 2026	3.86	4.13	3.80	3.99	3.99	3.37%	54,724,050
Feb 27, 2026	4.10	4.10	3.80	3.86	3.86	2.39%	57,154,508
Feb 26, 2026	3.68	3.77	3.51	3.77	3.77	9.91%	73,253,825
Feb 25, 2026	3.50	3.80	3.42	3.43	3.43	-9.74%	114,772,117
Feb 24, 2026	4.20	4.40	3.80	3.80	3.80	-9.95%	102,371,704
Feb 23, 2026	4.42	4.42	3.62	4.22	4.22	4.98%	473,981,656
Feb 20, 2026	4.02	4.02	4.02	4.02	4.02	9.84%	24,558,432
Feb 19, 2026	3.66	3.66	3.66	3.66	3.66	9.91%	80,122,476
Feb 18, 2026	3.33	3.33	3.33	3.33	3.33	9.90%	28,683,732
Feb 17, 2026	3.03	3.03	3.03	3.03	3.03	9.78%	73,788,548
Feb 16, 2026	2.76	2.76	2.70	2.76	2.76	9.96%	49,172,220
Feb 13, 2026	2.45	2.51	2.45	2.51	2.51	9.61%	25,450,776
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