Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria · Delayed Price · Currency is NGN 2.900
0.00 (0.00%)
At close: Jul 24, 2026
Japaul Gold & Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 1.01% | 4,565,531 |
| Jul 14, 2026 | 3.01 | 3.01 | 2.90 | 2.97 | 2.97 | -4.19% | 7,402,966 |
| Jul 13, 2026 | 3.16 | 3.16 | 2.92 | 3.10 | 3.10 | -4.32% | 15,954,688 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | 2.21% | 3,880,418 |
| Jul 9, 2026 | 3.33 | 3.33 | 3.16 | 3.17 | 3.17 | -5.37% | 5,211,450 |
| Jul 8, 2026 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | 0.90% | 12,978,558 |
| Jul 7, 2026 | 3.34 | 3.35 | 3.27 | 3.32 | 3.32 | 4.08% | 8,156,774 |
| Jul 6, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 2.90% | 6,066,566 |
| Jul 3, 2026 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 4.73% | 6,571,262 |
| Jul 2, 2026 | 2.96 | 3.02 | 2.90 | 2.96 | 2.96 | 4.59% | 4,522,275 |
| Jul 1, 2026 | 2.72 | 2.90 | 2.62 | 2.83 | 2.83 | 1.07% | 6,058,684 |
| Jun 30, 2026 | 2.77 | 2.80 | 2.70 | 2.80 | 2.80 | 1.08% | 81,795,887 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.70 | 2.77 | 2.77 | -4.48% | 13,980,138 |
| Jun 26, 2026 | 3.00 | 3.08 | 2.80 | 2.90 | 2.90 | -5.84% | 10,615,291 |
| Jun 25, 2026 | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | 2.67% | 3,704,430 |
| Jun 24, 2026 | 3.00 | 3.05 | 2.80 | 3.00 | 3.00 | - | 8,801,737 |
| Jun 23, 2026 | 3.10 | 3.12 | 2.95 | 3.00 | 3.00 | -3.85% | 12,823,504 |
| Jun 22, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -4.00% | 8,596,095 |
| Jun 19, 2026 | 3.24 | 3.34 | 3.22 | 3.25 | 3.25 | 3.50% | 8,741,299 |
| Jun 18, 2026 | 3.36 | 3.36 | 3.16 | 3.14 | 3.14 | -6.55% | 25,958,080 |
| Jun 17, 2026 | 3.28 | 3.47 | 3.06 | 3.36 | 3.36 | -1.18% | 11,982,450 |
| Jun 16, 2026 | 3.46 | 3.47 | 3.38 | 3.40 | 3.40 | -1.73% | 10,017,220 |
| Jun 15, 2026 | 3.50 | 3.79 | 3.42 | 3.46 | 3.46 | -1.14% | 16,116,820 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 12,619,720 |
| Jun 10, 2026 | 3.39 | 3.48 | 3.38 | 3.40 | 3.40 | - | 12,978,970 |
| Jun 9, 2026 | 3.39 | 3.55 | 3.37 | 3.40 | 3.40 | 0.59% | 7,000,219 |
| Jun 8, 2026 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | -2.03% | 9,550,734 |
| Jun 5, 2026 | 3.45 | 3.59 | 3.45 | 3.45 | 3.45 | 2.68% | 11,517,570 |
| Jun 4, 2026 | 3.28 | 3.47 | 3.28 | 3.36 | 3.36 | 2.44% | 11,021,970 |
| Jun 3, 2026 | 3.41 | 3.55 | 3.26 | 3.28 | 3.28 | -7.61% | 19,108,870 |
| Jun 2, 2026 | 3.60 | 3.65 | 3.40 | 3.55 | 3.55 | -4.05% | 16,527,590 |
| Jun 1, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -1.33% | 14,250,210 |
| May 29, 2026 | 3.89 | 3.89 | 3.70 | 3.75 | 3.75 | -0.79% | 7,119,334 |
| May 26, 2026 | 3.65 | 3.79 | 3.60 | 3.78 | 3.78 | 4.13% | 8,683,436 |
| May 25, 2026 | 3.82 | 3.82 | 3.51 | 3.63 | 3.63 | -4.97% | 24,670,470 |
| May 22, 2026 | 4.00 | 4.18 | 3.80 | 3.82 | 3.82 | -3.05% | 33,871,320 |
| May 21, 2026 | 4.19 | 4.49 | 3.90 | 3.94 | 3.94 | -3.67% | 96,389,910 |
| May 20, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 9.95% | 49,878,680 |
| May 19, 2026 | 3.39 | 3.72 | 3.39 | 3.72 | 3.72 | 11.38% | 22,768,790 |
| May 18, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | - | 21,301,840 |
| May 15, 2026 | 3.35 | 3.35 | 3.24 | 3.34 | 3.34 | 3.41% | 21,301,840 |
| May 14, 2026 | 3.14 | 3.30 | 3.14 | 3.23 | 3.23 | 0.94% | 15,839,930 |
| May 13, 2026 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 23,371,090 |