Japaul Gold & Ventures Plc (NGX:JAPAULGOLD)
Nigeria · Delayed Price · Currency is NGN 2.780
-0.050 (-1.77%)
At close: Sep 4, 2026
Japaul Gold & Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |