Japaul Gold & Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.50	2.64	2.36	2.59	2.59	-0.38%	18,764,571
Sep 23, 2026	2.56	2.64	2.50	2.60	2.60	1.56%	8,012,215
Sep 22, 2026	2.60	2.60	2.45	2.56	2.56	2.40%	23,484,308
Sep 21, 2026	2.52	2.62	2.50	2.50	2.50	-0.40%	18,626,699
Sep 18, 2026	2.53	2.73	2.51	2.51	2.51	-3.46%	9,401,953
Sep 17, 2026	2.60	2.73	2.42	2.60	2.60	0.78%	6,996,619
Sep 16, 2026	2.54	2.65	2.41	2.58	2.58	0.78%	4,488,756
Sep 15, 2026	2.66	2.70	2.50	2.56	2.56	-4.12%	11,273,414
Sep 14, 2026	2.51	2.72	2.50	2.67	2.67	6.37%	7,152,519
Sep 11, 2026	2.50	2.51	2.49	2.51	2.51	-2.33%	3,158,969
Sep 10, 2026	2.50	2.57	2.40	2.57	2.57	9.83%	7,565,582
Sep 9, 2026	2.58	2.58	2.34	2.34	2.34	-10.00%	15,808,128
Sep 8, 2026	2.70	2.81	2.60	2.60	2.60	-8.13%	8,329,452
Sep 7, 2026	2.78	2.83	2.70	2.83	2.83	1.80%	6,713,220
Sep 4, 2026	2.84	2.85	2.77	2.78	2.78	-1.77%	10,841,380
Sep 3, 2026	2.80	2.93	2.80	2.83	2.83	1.07%	5,477,870
Sep 2, 2026	2.77	2.94	2.77	2.80	2.80	-4.76%	10,762,985
Sep 1, 2026	2.77	2.94	2.70	2.94	2.94	6.91%	10,086,253
Aug 31, 2026	2.86	2.86	2.70	2.75	2.75	-3.85%	16,085,440
Aug 28, 2026	2.77	2.95	2.77	2.86	2.86	1.42%	3,746,829
Aug 27, 2026	2.85	2.90	2.77	2.82	2.82	-1.05%	7,637,853
Aug 26, 2026	2.82	2.87	2.82	2.85	2.85	-4.36%	8,082,733
Aug 24, 2026	3.00	3.00	2.76	2.98	2.98	2.76%	10,036,674
Aug 21, 2026	2.85	3.04	2.85	2.90	2.90	-0.34%	4,941,260
Aug 20, 2026	2.98	2.98	2.83	2.91	2.91	0.34%	3,769,250
Aug 19, 2026	2.89	2.90	2.81	2.90	2.90	0.35%	10,141,139
Aug 18, 2026	2.92	2.92	2.83	2.89	2.89	-2.03%	2,904,929
Aug 17, 2026	2.92	2.95	2.91	2.95	2.95	-	4,424,844
Aug 14, 2026	2.89	2.99	2.85	2.95	2.95	5.36%	6,240,296
Aug 13, 2026	2.85	2.95	2.80	2.80	2.80	-3.45%	9,847,660
Aug 12, 2026	2.85	2.96	2.85	2.90	2.90	-	5,975,183
Aug 11, 2026	2.90	2.99	2.80	2.90	2.90	-	8,608,940
Aug 10, 2026	3.00	3.00	2.88	2.90	2.90	-2.68%	6,660,086
Aug 7, 2026	2.88	3.00	2.88	2.98	2.98	-0.67%	6,136,148
Aug 6, 2026	3.00	3.00	2.90	3.00	3.00	-1.64%	6,338,726
Aug 5, 2026	3.02	3.05	3.00	3.05	3.05	-1.61%	6,035,170
Aug 4, 2026	3.11	3.15	3.00	3.10	3.10	-	904,418,486
Aug 3, 2026	3.14	3.32	3.05	3.10	3.10	2.31%	18,228,234
Jul 31, 2026	2.95	3.05	2.86	3.03	3.03	4.12%	12,856,830
Jul 30, 2026	3.00	3.05	2.91	2.91	2.91	-3.00%	11,492,751
Jul 29, 2026	2.90	3.00	2.81	3.00	3.00	0.33%	21,958,859
Jul 28, 2026	2.81	3.00	2.80	2.99	2.99	1.36%	21,114,015
Jul 27, 2026	2.90	2.95	2.82	2.95	2.95	1.72%	24,943,197
Jul 24, 2026	2.95	2.96	2.70	2.90	2.90	-	11,168,330
Jul 23, 2026	3.00	3.00	2.90	2.90	2.90	-0.68%	12,326,453
Jul 22, 2026	3.00	3.00	2.92	2.92	2.92	-1.02%	8,440,027
Jul 21, 2026	3.02	3.03	2.95	2.95	2.95	-4.53%	9,161,246
Jul 20, 2026	2.94	3.09	2.94	3.09	3.09	4.75%	7,072,096
Jul 17, 2026	3.00	3.05	2.95	2.95	2.95	-1.01%	10,512,159
Jul 16, 2026	3.00	3.00	2.97	2.98	2.98	-0.67%	77,658,422